시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Capital Markets ETF 과거 주가
State Street SPDR S&P Capital Markets ETF · KCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Capital Markets ETF · KCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,932 | ₩208,286 | ₩206,489 | ₩207,616 | +0.33% | 1.8만 |
| 2026.10.08 | ₩204,089 | ₩206,583 | ₩204,089 | ₩206,073 | +0.97% | 1.3만 |
| 2026.10.07 | ₩205,765 | ₩205,832 | ₩203,700 | ₩205,631 | -0.07% | 1.1만 |
| 2026.10.06 | ₩210,378 | ₩210,834 | ₩208,300 | ₩208,300 | -0.99% | 6.3만 |
| 2026.10.05 | ₩206,100 | ₩210,083 | ₩206,100 | ₩209,654 | +1.72% | 1.7만 |
| 2026.10.02 | ₩208,930 | ₩210,687 | ₩206,543 | ₩206,543 | -1.14% | 1.9만 |
| 2026.10.01 | ₩207,052 | ₩208,474 | ₩204,437 | ₩207,723 | +0.32% | 3.7만 |
| 2026.09.30 | ₩206,932 | ₩207,763 | ₩206,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,717 |
| -0.10% |
| 1.5만 |
| 2026.09.29 | ₩207,897 | ₩207,897 | ₩206,127 | ₩206,918 | -0.47% | 2.5만 |
|---|
| 2026.09.28 | ₩209,185 | ₩209,185 | ₩207,240 | ₩207,683 | -0.72% | 2.9만 |
|---|
| 2026.09.25 | ₩209,466 | ₩210,647 | ₩208,782 | ₩210,405 | +0.45% | 1.7만 |
|---|
| 2026.09.24 | ₩210,244 | ₩211,263 | ₩207,575 | ₩209,775 | -0.22% | 2.4만 |
|---|
| 2026.09.23 | ₩210,995 | ₩213,087 | ₩210,700 | ₩210,754 | -0.11% | 1.3만 |
|---|
| 2026.09.22 | ₩215,635 | ₩215,635 | ₩210,083 | ₩211,921 | -1.72% | 1.9만 |
|---|
| 2026.09.21 | ₩214,817 | ₩215,475 | ₩213,047 | ₩215,421 | +0.28% | 1.2만 |
|---|
| 2026.09.18 | ₩210,325 | ₩213,101 | ₩209,882 | ₩212,994 | +1.27% | 1.7만 |
|---|
| 2026.09.17 | ₩212,470 | ₩212,470 | ₩210,284 | ₩210,539 | -0.91% | 1.6만 |
|---|
| 2026.09.16 | ₩213,235 | ₩213,838 | ₩207,401 | ₩209,829 | -1.60% | 3.6만 |
|---|
| 2026.09.15 | ₩215,327 | ₩215,327 | ₩213,101 | ₩213,664 | -0.77% | 66.9만 |
|---|
| 2026.09.14 | ₩219,323 | ₩219,323 | ₩217,714 | ₩218,063 | -0.57% | 1.5만 |
|---|
| 2026.09.11 | ₩218,747 | ₩221,067 | ₩218,613 | ₩218,975 | +0.10% | 9.4천 |
|---|
| 2026.09.10 | ₩221,550 | ₩222,113 | ₩219,887 | ₩219,887 | -0.75% | 1.4만 |
|---|
| 2026.09.09 | ₩226,083 | ₩226,083 | ₩222,421 | ₩222,421 | -1.62% | 2.3만 |
|---|
| 2026.09.08 | ₩227,759 | ₩228,188 | ₩225,707 | ₩225,707 | -0.90% | 7천 |
|---|
| 2026.09.04 | ₩227,035 | ₩229,663 | ₩227,035 | ₩229,221 | +0.96% | 9.5천 |
|---|
| 2026.09.03 | ₩225,305 | ₩230,146 | ₩225,305 | ₩229,905 | +2.04% | 8.4천 |
|---|
| 2026.09.02 | ₩223,964 | ₩227,249 | ₩223,467 | ₩223,588 | -0.17% | 8.1천 |
|---|
| 2026.09.01 | ₩227,142 | ₩227,974 | ₩224,098 | ₩224,514 | -1.16% | 2만 |
|---|
| 2026.08.31 | ₩229,020 | ₩229,905 | ₩227,625 | ₩229,368 | +0.15% | 1.5만 |
|---|
| 2026.08.28 | ₩231,286 | ₩232,104 | ₩229,744 | ₩229,851 | -0.62% | 7.9천 |
|---|
| 2026.08.27 | ₩229,489 | ₩231,300 | ₩229,127 | ₩230,455 | +0.42% | 5.7천 |
|---|
| 2026.08.26 | ₩228,886 | ₩229,476 | ₩228,523 | ₩229,114 | +0.10% | 3천 |
|---|
| 2026.08.25 | ₩228,711 | ₩229,543 | ₩227,316 | ₩229,261 | +0.24% | 1.5만 |
|---|
| 2026.08.24 | ₩228,027 | ₩229,382 | ₩227,102 | ₩227,732 | -0.13% | 4.9만 |
|---|
| 2026.08.21 | ₩226,860 | ₩227,491 | ₩226,525 | ₩227,491 | +0.28% | 6.9천 |
|---|
| 2026.08.20 | ₩224,446 | ₩225,171 | ₩222,716 | ₩222,716 | -0.77% | 7.6천 |
|---|
| 2026.08.19 | ₩225,305 | ₩227,182 | ₩223,977 | ₩224,004 | -0.58% | 6.8천 |
|---|
| 2026.08.18 | ₩223,454 | ₩223,830 | ₩221,872 | ₩222,515 | -0.42% | 1.2만 |
|---|
| 2026.08.17 | ₩224,876 | ₩225,144 | ₩223,387 | ₩223,387 | -0.66% | 1.5만 |
|---|
| 2026.08.14 | ₩227,638 | ₩227,638 | ₩225,493 | ₩225,788 | -0.81% | 1.7만 |
|---|
| 2026.08.13 | ₩223,561 | ₩227,665 | ₩222,904 | ₩227,598 | +1.81% | 1.6만 |
|---|
| 2026.08.12 | ₩222,609 | ₩222,784 | ₩221,255 | ₩222,636 | +0.01% | 4.7천 |
|---|
| 2026.08.11 | ₩219,645 | ₩222,529 | ₩219,645 | ₩221,509 | +0.85% | 1.8만 |
|---|
| 2026.08.10 | ₩218,251 | ₩220,571 | ₩218,251 | ₩219,350 | +0.50% | 1.1만 |
|---|
| 2026.08.07 | ₩219,189 | ₩221,322 | ₩219,163 | ₩219,431 | +0.11% | 7.5천 |
|---|
| 2026.08.06 | ₩222,529 | ₩222,529 | ₩218,868 | ₩219,337 | -1.43% | 1.2만 |
|---|
| 2026.08.05 | ₩222,663 | ₩223,816 | ₩221,563 | ₩221,711 | -0.43% | 6.8천 |
|---|
| 2026.08.04 | ₩219,498 | ₩223,146 | ₩219,498 | ₩222,153 | +1.21% | 9천 |
|---|
| 2026.08.03 | ₩216,641 | ₩219,806 | ₩216,641 | ₩219,806 | +1.46% | 8.9천 |
|---|
| 2026.07.31 | ₩214,308 | ₩215,300 | ₩213,128 | ₩214,630 | +0.15% | 1.7만 |
|---|
| 2026.07.30 | ₩213,745 | ₩214,791 | ₩210,687 | ₩214,563 | +0.38% | 9.1천 |
|---|
| 2026.07.29 | ₩215,917 | ₩215,917 | ₩211,693 | ₩211,854 | -1.88% | 9.4천 |
|---|
| 2026.07.28 | ₩214,080 | ₩217,996 | ₩212,873 | ₩217,030 | +1.38% | 1.5만 |
|---|
| 2026.07.27 | ₩213,356 | ₩216,145 | ₩213,275 | ₩214,616 | +0.59% | 1.2만 |
|---|
| 2026.07.24 | ₩209,654 | ₩211,438 | ₩208,984 | ₩211,277 | +0.77% | 4.3만 |
|---|
| 2026.07.23 | ₩208,461 | ₩209,024 | ₩208,125 | ₩208,782 | +0.15% | 1.8만 |
|---|
| 2026.07.22 | ₩211,357 | ₩213,275 | ₩210,405 | ₩210,405 | -0.45% | 1.5만 |
|---|
| 2026.07.21 | ₩211,894 | ₩213,342 | ₩211,129 | ₩211,438 | -0.22% | 8.8천 |
|---|
| 2026.07.20 | ₩213,101 | ₩213,101 | ₩210,821 | ₩210,821 | -1.07% | 2.1만 |
|---|
| 2026.07.17 | ₩213,409 | ₩215,045 | ₩211,451 | ₩212,149 | -0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩216,038 | ₩216,507 | ₩214,831 | ₩216,185 | +0.07% | 9.9천 |
|---|
| 2026.07.15 | ₩212,739 | ₩217,607 | ₩212,739 | ₩216,735 | +1.88% | 2만 |
|---|
| 2026.07.14 | ₩208,152 | ₩211,451 | ₩208,152 | ₩211,451 | +1.58% | 8.4천 |
|---|
| 2026.07.13 | ₩209,480 | ₩210,539 | ₩207,347 | ₩208,420 | -0.51% | 1.6만 |
|---|
| 2026.07.10 | ₩211,223 | ₩211,746 | ₩209,104 | ₩209,158 | -0.98% | 7.4천 |
|---|
| 2026.07.09 | ₩205,845 | ₩209,976 | ₩205,845 | ₩209,198 | +1.63% | 7.4천 |
|---|
| 2026.07.08 | ₩208,943 | ₩208,943 | ₩205,108 | ₩205,819 | -1.50% | 1.9만 |
|---|
| 2026.07.07 | ₩211,693 | ₩211,719 | ₩209,520 | ₩210,244 | -0.68% | 8천 |
|---|
| 2026.07.06 | ₩205,322 | ₩211,424 | ₩205,322 | ₩210,875 | +2.70% | 1.7만 |
|---|
| 2026.07.02 | ₩204,384 | ₩207,052 | ₩204,384 | ₩205,658 | +0.62% | 7.9천 |
|---|
| 2026.07.01 | ₩200,562 | ₩204,317 | ₩200,441 | ₩202,023 | +0.73% | 1.1만 |
|---|
| 2026.06.30 | ₩194,822 | ₩197,799 | ₩194,822 | ₩197,464 | +1.36% | 1.6만 |
|---|
| 2026.06.29 | ₩198,617 | ₩199,341 | ₩193,655 | ₩195,331 | -1.65% | 3.9만 |
|---|
| 2026.06.26 | ₩196,927 | ₩198,684 | ₩196,270 | ₩197,852 | +0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩200,494 | ₩201,701 | ₩196,511 | ₩196,713 | -1.89% | 1.6만 |
|---|
| 2026.06.24 | ₩204,330 | ₩204,330 | ₩199,247 | ₩199,301 | -2.46% | 1.9만 |
|---|
| 2026.06.23 | ₩204,478 | ₩206,476 | ₩204,048 | ₩204,531 | +0.03% | 8천 |
|---|
| 2026.06.22 | ₩208,474 | ₩209,145 | ₩206,033 | ₩206,570 | -0.91% | 2.9만 |
|---|
| 2026.06.18 | ₩210,808 | ₩210,808 | ₩206,570 | ₩207,696 | -1.48% | 1.1만 |
|---|
| 2026.06.17 | ₩210,714 | ₩213,369 | ₩208,782 | ₩208,782 | -0.92% | 2.5만 |
|---|
| 2026.06.16 | ₩210,687 | ₩213,047 | ₩209,855 | ₩211,089 | +0.19% | 1.2만 |
|---|
| 2026.06.15 | ₩210,204 | ₩212,082 | ₩209,641 | ₩209,694 | -0.24% | 5.7만 |
|---|
| 2026.06.12 | ₩207,026 | ₩209,010 | ₩206,999 | ₩207,334 | +0.15% | 7.2천 |
|---|
| 2026.06.11 | ₩202,332 | ₩204,330 | ₩201,178 | ₩204,075 | +0.86% | 6.3천 |
|---|
| 2026.06.10 | ₩202,949 | ₩205,577 | ₩201,473 | ₩201,473 | -0.73% | 7.5천 |
|---|
| 2026.06.09 | ₩202,090 | ₩205,899 | ₩200,789 | ₩204,129 | +1.01% | 3.6만 |
|---|
| 2026.06.08 | ₩202,224 | ₩202,962 | ₩201,017 | ₩201,058 | -0.58% | 1.2만 |
|---|
| 2026.06.05 | ₩203,190 | ₩203,190 | ₩199,475 | ₩200,602 | -1.27% | 1.9만 |
|---|
| 2026.06.04 | ₩199,462 | ₩203,995 | ₩199,462 | ₩203,874 | +2.21% | 1.7만 |
|---|
| 2026.06.03 | ₩199,207 | ₩199,207 | ₩196,190 | ₩197,866 | -0.67% | 9.7천 |
|---|
| 2026.06.02 | ₩203,203 | ₩203,525 | ₩200,669 | ₩201,594 | -0.79% | 9.3천 |
|---|
| 2026.06.01 | ₩201,715 | ₩205,282 | ₩201,715 | ₩204,598 | +1.43% | 1.5만 |
|---|
| 2026.05.29 | ₩202,305 | ₩205,202 | ₩201,527 | ₩203,753 | +0.72% | 1.9만 |
|---|
| 2026.05.28 | ₩201,782 | ₩202,935 | ₩201,594 | ₩202,694 | +0.45% | 8.6천 |
|---|
| 2026.05.27 | ₩204,343 | ₩205,188 | ₩202,734 | ₩203,257 | -0.53% | 1.2만 |
|---|
| 2026.05.26 | ₩204,853 | ₩205,564 | ₩204,115 | ₩204,478 | -0.18% | 1.3만 |
|---|
| 2026.05.22 | ₩205,282 | ₩205,711 | ₩204,062 | ₩204,062 | -0.59% | 2만 |
|---|
| 2026.05.21 | ₩201,353 | ₩204,089 | ₩200,830 | ₩204,089 | +1.36% | 1.3만 |
|---|
| 2026.05.20 | ₩199,194 | ₩203,244 | ₩199,194 | ₩202,546 | +1.68% | 1만 |
|---|
| 2026.05.19 | ₩204,008 | ₩204,008 | ₩200,615 | ₩200,642 | -1.65% | 7.7천 |
|---|
| 2026.05.18 | ₩202,841 | ₩205,725 | ₩202,841 | ₩204,236 | +0.69% | 2.2만 |
|---|
| 2026.05.15 | ₩204,853 | ₩205,483 | ₩203,297 | ₩203,324 | -0.75% | 3만 |
|---|
| 2026.05.14 | ₩206,114 | ₩208,407 | ₩205,805 | ₩206,690 | +0.28% | 1.1만 |
|---|
| 2026.05.13 | ₩204,209 | ₩205,161 | ₩203,284 | ₩204,746 | +0.26% | 6.1천 |
|---|
| 2026.05.12 | ₩205,229 | ₩205,778 | ₩203,485 | ₩205,416 | +0.09% | 7.8천 |
|---|
| 2026.05.11 | ₩205,872 | ₩206,261 | ₩204,156 | ₩205,765 | -0.05% | 4.6만 |
|---|
| 2026.05.08 | ₩204,075 | ₩206,006 | ₩202,385 | ₩206,006 | +0.95% | 1.3만 |
|---|
| 2026.05.07 | ₩205,108 | ₩205,430 | ₩203,673 | ₩203,995 | -0.54% | 1.6만 |
|---|
| 2026.05.06 | ₩205,188 | ₩205,430 | ₩204,384 | ₩204,692 | -0.24% | 5.5천 |
|---|
| 2026.05.05 | ₩203,378 | ₩204,022 | ₩202,908 | ₩203,901 | +0.26% | 8.8천 |
|---|
| 2026.05.04 | ₩201,567 | ₩203,847 | ₩200,991 | ₩201,929 | +0.18% | 1.1만 |
|---|
| 2026.05.01 | ₩204,612 | ₩204,612 | ₩201,983 | ₩201,983 | -1.28% | 1.1만 |
|---|
| 2026.04.30 | ₩199,998 | ₩203,713 | ₩199,757 | ₩203,686 | +1.84% | 6천 |
|---|
| 2026.04.29 | ₩202,399 | ₩202,399 | ₩199,569 | ₩200,669 | -0.85% | 1.1만 |
|---|
| 2026.04.28 | ₩202,439 | ₩203,324 | ₩202,023 | ₩203,150 | +0.35% | 1.4만 |
|---|
| 2026.04.27 | ₩200,857 | ₩202,962 | ₩200,857 | ₩202,466 | +0.80% | 7.2천 |
|---|
| 2026.04.24 | ₩201,889 | ₩202,587 | ₩201,259 | ₩201,393 | -0.25% | 1.3만 |
|---|
| 2026.04.23 | ₩204,692 | ₩204,692 | ₩199,502 | ₩201,996 | -1.32% | 1.4만 |
|---|
| 2026.04.22 | ₩207,052 | ₩207,321 | ₩204,960 | ₩205,443 | -0.78% | 1.6만 |
|---|
| 2026.04.21 | ₩206,342 | ₩208,943 | ₩204,276 | ₩204,893 | -0.70% | 2.4만 |
|---|
| 2026.04.20 | ₩203,646 | ₩206,261 | ₩203,646 | ₩205,778 | +1.05% | 1.1만 |
|---|
| 2026.04.17 | ₩204,719 | ₩207,227 | ₩204,276 | ₩204,987 | +0.13% | 1.9만 |
|---|
| 2026.04.16 | ₩203,807 | ₩203,981 | ₩202,077 | ₩202,399 | -0.69% | 1.6만 |
|---|
| 2026.04.15 | ₩201,768 | ₩204,317 | ₩201,487 | ₩203,794 | +1.00% | 1.6만 |
|---|
| 2026.04.14 | ₩197,464 | ₩201,165 | ₩197,464 | ₩200,669 | +1.62% | 1.5만 |
|---|
| 2026.04.13 | ₩191,724 | ₩196,578 | ₩191,160 | ₩196,578 | +2.53% | 1.3만 |
|---|
| 2026.04.10 | ₩192,059 | ₩192,059 | ₩189,685 | ₩190,704 | -0.71% | 1.3만 |
|---|
| 2026.04.09 | ₩190,557 | ₩192,783 | ₩189,846 | ₩191,978 | +0.75% | 1.8만 |
|---|
| 2026.04.08 | ₩191,254 | ₩193,092 | ₩190,543 | ₩191,818 | +0.29% | 7.2천 |
|---|
| 2026.04.07 | ₩184,307 | ₩186,493 | ₩184,254 | ₩185,997 | +0.92% | 1.4만 |
|---|
| 2026.04.06 | ₩184,388 | ₩185,809 | ₩183,167 | ₩185,461 | +0.58% | 4.5만 |
|---|
| 2026.04.02 | ₩180,995 | ₩184,857 | ₩179,761 | ₩184,482 | +1.93% | 2.2만 |
|---|
| 2026.04.01 | ₩186,413 | ₩186,426 | ₩183,878 | ₩183,932 | -1.33% | 1.9만 |
|---|
| 2026.03.31 | ₩182,993 | ₩184,938 | ₩181,437 | ₩184,535 | +0.84% | 2.7만 |
|---|
| 2026.03.30 | ₩179,265 | ₩181,585 | ₩178,876 | ₩179,788 | +0.29% | 1.2만 |
|---|
| 2026.03.27 | ₩180,888 | ₩180,888 | ₩177,441 | ₩177,857 | -1.68% | 1만 |
|---|
| 2026.03.26 | ₩181,639 | ₩183,704 | ₩181,639 | ₩182,349 | +0.39% | 1.2만 |
|---|
| 2026.03.25 | ₩184,173 | ₩185,890 | ₩181,960 | ₩183,074 | -0.60% | 9.1천 |
|---|
| 2026.03.24 | ₩181,572 | ₩183,141 | ₩181,357 | ₩182,001 | +0.24% | 1.4만 |
|---|
| 2026.03.23 | ₩185,045 | ₩185,970 | ₩183,141 | ₩183,154 | -1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩183,194 | ₩183,436 | ₩181,223 | ₩182,416 | -0.42% | 2.5만 |
|---|
| 2026.03.19 | ₩181,142 | ₩184,039 | ₩181,142 | ₩183,409 | +1.25% | 2만 |
|---|
| 2026.03.18 | ₩184,254 | ₩185,541 | ₩183,060 | ₩183,060 | -0.65% | 2.1만 |
|---|
| 2026.03.17 | ₩184,321 | ₩186,172 | ₩184,321 | ₩185,568 | +0.68% | 19.1만 |
|---|
| 2026.03.16 | ₩184,200 | ₩184,750 | ₩182,618 | ₩182,711 | -0.81% | 8.1천 |
|---|
| 2026.03.13 | ₩182,497 | ₩182,792 | ₩181,665 | ₩181,974 | -0.29% | 1.5만 |
|---|
| 2026.03.12 | ₩182,443 | ₩183,047 | ₩180,525 | ₩180,566 | -1.03% | 3.2만 |
|---|
| 2026.03.11 | ₩186,306 | ₩186,923 | ₩182,886 | ₩185,367 | -0.50% | 2.3만 |
|---|
| 2026.03.10 | ₩188,237 | ₩189,658 | ₩185,555 | ₩186,869 | -0.73% | 1.8만 |
|---|
| 2026.03.09 | ₩186,762 | ₩188,881 | ₩183,409 | ₩188,505 | +0.93% | 9.3천 |
|---|
| 2026.03.06 | ₩190,503 | ₩190,503 | ₩187,687 | ₩189,336 | -0.61% | 8.1천 |
|---|
| 2026.03.05 | ₩194,741 | ₩195,988 | ₩193,360 | ₩194,419 | -0.17% | 8.6천 |
|---|
| 2026.03.04 | ₩195,894 | ₩197,249 | ₩194,915 | ₩196,418 | +0.27% | 1.1만 |
|---|
| 2026.03.03 | ₩191,455 | ₩196,042 | ₩189,860 | ₩194,607 | +1.65% | 1.8만 |
|---|
| 2026.03.02 | ₩190,852 | ₩197,370 | ₩190,852 | ₩196,686 | +3.06% | 2.1만 |
|---|
| 2026.02.27 | ₩196,297 | ₩196,297 | ₩192,569 | ₩194,325 | -1.00% | 3만 |
|---|
| 2026.02.26 | ₩198,174 | ₩199,676 | ₩196,873 | ₩199,475 | +0.66% | 2.8만 |
|---|
| 2026.02.25 | ₩194,540 | ₩197,262 | ₩194,540 | ₩197,195 | +1.36% | 2만 |
|---|
| 2026.02.24 | ₩190,570 | ₩194,406 | ₩190,570 | ₩193,400 | +1.48% | 1.6만 |
|---|
| 2026.02.23 | ₩194,446 | ₩194,446 | ₩188,827 | ₩190,101 | -2.23% | 6만 |
|---|
| 2026.02.20 | ₩195,506 | ₩196,659 | ₩194,755 | ₩195,962 | +0.23% | 1.9만 |
|---|
| 2026.02.19 | ₩197,370 | ₩197,370 | ₩193,923 | ₩196,565 | -0.41% | 1.8만 |
|---|
| 2026.02.18 | ₩195,760 | ₩199,824 | ₩195,760 | ₩198,979 | +1.64% | 4.1만 |
|---|
| 2026.02.17 | ₩196,190 | ₩197,571 | ₩194,379 | ₩195,412 | -0.40% | 2.4만 |
|---|
| 2026.02.13 | ₩194,285 | ₩196,578 | ₩192,837 | ₩196,096 | +0.93% | 1.3만 |
|---|
| 2026.02.12 | ₩198,805 | ₩199,301 | ₩191,201 | ₩193,936 | -2.45% | 2.7만 |
|---|
| 2026.02.11 | ₩203,458 | ₩203,458 | ₩197,397 | ₩197,692 | -2.83% | 3.6만 |
|---|
| 2026.02.10 | ₩203,954 | ₩205,457 | ₩200,655 | ₩202,292 | -0.82% | 1.4만 |
|---|
| 2026.02.09 | ₩201,460 | ₩205,537 | ₩201,460 | ₩204,933 | +1.72% | 7.6천 |
|---|
| 2026.02.06 | ₩200,038 | ₩202,251 | ₩200,038 | ₩201,929 | +0.95% | 2.5만 |
|---|
| 2026.02.05 | ₩201,916 | ₩201,916 | ₩196,364 | ₩197,061 | -2.40% | 4.9만 |
|---|
| 2026.02.04 | ₩200,736 | ₩203,016 | ₩199,931 | ₩202,439 | +0.85% | 1.5만 |
|---|
| 2026.02.03 | ₩208,300 | ₩208,300 | ₩198,523 | ₩200,950 | -3.53% | 6.1만 |
|---|
| 2026.02.02 | ₩208,863 | ₩209,668 | ₩208,340 | ₩209,010 | +0.07% | 6.9만 |
|---|
| 2026.01.30 | ₩208,434 | ₩210,110 | ₩207,321 | ₩209,037 | +0.29% | 1.5만 |
|---|
| 2026.01.29 | ₩211,491 | ₩212,470 | ₩208,702 | ₩209,480 | -0.95% | 7.6천 |
|---|
| 2026.01.28 | ₩211,331 | ₩211,652 | ₩209,641 | ₩210,231 | -0.52% | 9.2천 |
|---|
| 2026.01.27 | ₩211,974 | ₩211,974 | ₩209,292 | ₩210,016 | -0.92% | 1.1만 |
|---|
| 2026.01.26 | ₩211,894 | ₩212,189 | ₩211,170 | ₩211,518 | -0.18% | 1.2만 |
|---|
| 2026.01.23 | ₩214,710 | ₩214,710 | ₩210,915 | ₩211,545 | -1.47% | 5.5만 |
|---|
| 2026.01.22 | ₩215,689 | ₩217,379 | ₩215,153 | ₩215,233 | -0.21% | 1.1만 |
|---|
| 2026.01.21 | ₩212,122 | ₩215,944 | ₩211,424 | ₩214,321 | +1.04% | 2만 |
|---|
| 2026.01.20 | ₩213,208 | ₩215,407 | ₩210,405 | ₩210,808 | -1.13% | 2.3만 |
|---|
| 2026.01.16 | ₩215,863 | ₩217,593 | ₩214,965 | ₩216,561 | +0.32% | 3.7만 |
|---|
| 2026.01.15 | ₩212,967 | ₩216,306 | ₩212,967 | ₩215,837 | +1.35% | 1.3만 |
|---|
| 2026.01.14 | ₩209,010 | ₩212,135 | ₩208,166 | ₩212,122 | +1.49% | 2.7만 |
|---|
| 2026.01.13 | ₩211,827 | ₩211,827 | ₩208,192 | ₩209,533 | -1.08% | 1.2만 |
|---|
| 2026.01.12 | ₩208,648 | ₩211,612 | ₩208,648 | ₩211,612 | +1.42% | 2.3만 |
|---|
| 2026.01.09 | ₩210,191 | ₩211,223 | ₩208,796 | ₩210,110 | -0.04% | 2.9만 |
|---|
| 2026.01.08 | ₩207,562 | ₩209,694 | ₩207,562 | ₩209,654 | +1.01% | 6.5천 |
|---|
| 2026.01.07 | ₩212,202 | ₩212,202 | ₩208,487 | ₩208,595 | -1.70% | 1.5만 |
|---|
| 2026.01.06 | ₩210,124 | ₩212,403 | ₩209,989 | ₩212,149 | +0.96% | 1.7만 |
|---|
| 2026.01.05 | ₩203,431 | ₩211,867 | ₩203,431 | ₩210,043 | +3.25% | 1.9만 |
|---|
| 2026.01.02 | ₩201,661 | ₩203,525 | ₩200,937 | ₩203,324 | +0.82% | 11.2만 |
|---|
| 2025.12.31 | ₩203,338 | ₩203,338 | ₩201,071 | ₩201,071 | -1.11% | 5.7천 |
|---|
| 2025.12.30 | ₩205,363 | ₩205,363 | ₩203,096 | ₩203,150 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩205,242 | ₩205,658 | ₩204,370 | ₩204,759 | -0.24% | 8천 |
|---|
| 2025.12.26 | ₩205,148 | ₩205,389 | ₩204,746 | ₩205,389 | +0.12% | 8.9천 |
|---|
| 2025.12.24 | ₩205,175 | ₩205,859 | ₩204,719 | ₩205,309 | +0.07% | 6.2천 |
|---|
| 2025.12.23 | ₩204,437 | ₩205,376 | ₩204,437 | ₩204,866 | +0.21% | 1.1만 |
|---|
| 2025.12.22 | ₩202,734 | ₩205,188 | ₩202,734 | ₩204,799 | +1.02% | 2.3만 |
|---|
| 2025.12.19 | ₩201,353 | ₩202,841 | ₩201,353 | ₩202,412 | +0.53% | 1.5만 |
|---|
| 2025.12.18 | ₩203,056 | ₩203,338 | ₩200,789 | ₩200,789 | -1.12% | 1만 |
|---|
| 2025.12.17 | ₩202,479 | ₩204,384 | ₩200,722 | ₩200,991 | -0.74% | 1.1만 |
|---|
| 2025.12.16 | ₩202,010 | ₩203,110 | ₩201,232 | ₩201,996 | -0.01% | 9.4천 |
|---|
| 2025.12.15 | ₩205,121 | ₩205,309 | ₩201,836 | ₩202,104 | -1.47% | 3.9만 |
|---|
| 2025.12.12 | ₩207,643 | ₩207,643 | ₩203,619 | ₩203,874 | -1.81% | 1.6만 |
|---|
| 2025.12.11 | ₩205,376 | ₩207,374 | ₩205,322 | ₩206,985 | +0.78% | 1.6만 |
|---|
| 2025.12.10 | ₩202,815 | ₩206,301 | ₩201,876 | ₩205,349 | +1.25% | 2만 |
|---|
| 2025.12.09 | ₩199,985 | ₩204,276 | ₩199,985 | ₩203,163 | +1.59% | 1.7만 |
|---|
| 2025.12.08 | ₩201,527 | ₩201,527 | ₩199,448 | ₩199,931 | -0.79% | 9.7천 |
|---|
| 2025.12.05 | ₩198,550 | ₩201,165 | ₩198,550 | ₩200,749 | +1.11% | 2.5만 |
|---|
| 2025.12.04 | ₩197,370 | ₩199,515 | ₩197,370 | ₩198,724 | +0.69% | 1.2만 |
|---|
| 2025.12.03 | ₩193,574 | ₩197,316 | ₩193,574 | ₩197,316 | +1.93% | 1.4만 |
|---|
| 2025.12.02 | ₩193,481 | ₩194,567 | ₩193,025 | ₩193,105 | -0.19% | 3.6만 |
|---|
| 2025.12.01 | ₩193,118 | ₩194,580 | ₩192,676 | ₩193,467 | +0.18% | 3.8만 |
|---|
| 2025.11.28 | ₩194,942 | ₩195,935 | ₩194,902 | ₩195,532 | +0.30% | 1.4만 |
|---|
| 2025.11.26 | ₩194,030 | ₩195,519 | ₩193,990 | ₩194,285 | +0.13% | 12.5만 |
|---|
| 2025.11.25 | ₩189,404 | ₩192,542 | ₩189,404 | ₩192,193 | +1.47% | 8.1만 |
|---|
| 2025.11.24 | ₩188,478 | ₩189,766 | ₩188,478 | ₩189,336 | +0.46% | 1.6만 |
|---|
| 2025.11.21 | ₩186,426 | ₩189,068 | ₩185,112 | ₩187,955 | +0.82% | 6.1만 |
|---|
| 2025.11.20 | ₩191,187 | ₩192,019 | ₩185,367 | ₩185,501 | -2.97% | 3.2만 |
|---|
| 2025.11.19 | ₩188,425 | ₩188,948 | ₩187,446 | ₩188,653 | +0.12% | 2.1만 |
|---|
| 2025.11.18 | ₩186,467 | ₩189,564 | ₩186,453 | ₩187,915 | +0.78% | 2.3만 |
|---|
| 2025.11.17 | ₩193,092 | ₩193,561 | ₩186,896 | ₩187,580 | -2.85% | 3.2만 |
|---|
| 2025.11.14 | ₩193,051 | ₩195,747 | ₩192,287 | ₩193,923 | +0.45% | 3.7만 |
|---|
| 2025.11.13 | ₩198,429 | ₩198,979 | ₩194,875 | ₩195,117 | -1.67% | 5.3만 |
|---|
| 2025.11.12 | ₩198,536 | ₩201,473 | ₩198,536 | ₩199,958 | +0.72% | 4.5만 |
|---|
| 2025.11.11 | ₩197,866 | ₩198,845 | ₩197,866 | ₩198,134 | +0.14% | 1.3만 |
|---|
| 2025.11.10 | ₩197,879 | ₩198,483 | ₩196,163 | ₩197,692 | -0.09% | 3.5만 |
|---|
| 2025.11.07 | ₩193,360 | ₩196,163 | ₩191,818 | ₩196,096 | +1.41% | 2.1만 |
|---|
| 2025.11.06 | ₩195,573 | ₩195,626 | ₩192,904 | ₩194,486 | -0.56% | 1.7만 |
|---|
| 2025.11.05 | ₩194,527 | ₩196,552 | ₩194,111 | ₩195,720 | +0.61% | 30.1만 |
|---|
| 2025.11.04 | ₩194,017 | ₩196,297 | ₩193,749 | ₩194,030 | +0.01% | 5.5만 |
|---|
| 2025.11.03 | ₩195,801 | ₩196,163 | ₩193,829 | ₩195,975 | +0.09% | 4.2만 |
|---|
| 2025.10.31 | ₩195,868 | ₩196,605 | ₩195,519 | ₩195,613 | -0.13% | 2.6만 |
|---|
| 2025.10.30 | ₩195,814 | ₩197,973 | ₩195,506 | ₩195,506 | -0.16% | 1.6만 |
|---|
| 2025.10.29 | ₩200,307 | ₩200,870 | ₩195,854 | ₩196,686 | -1.81% | 9.7만 |
|---|
| 2025.10.28 | ₩202,278 | ₩203,445 | ₩201,621 | ₩201,648 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩202,855 | ₩204,665 | ₩202,747 | ₩203,136 | +0.14% | 2.8만 |
|---|
| 2025.10.24 | ₩201,406 | ₩202,385 | ₩200,481 | ₩201,031 | -0.19% | 1.8만 |
|---|
| 2025.10.23 | ₩199,475 | ₩199,891 | ₩197,209 | ₩199,019 | -0.23% | 4.8만 |
|---|
| 2025.10.22 | ₩199,985 | ₩201,004 | ₩197,343 | ₩198,536 | -0.72% | 1.4만 |
|---|
| 2025.10.21 | ₩199,717 | ₩201,822 | ₩199,717 | ₩200,910 | +0.60% | 9.8천 |
|---|
| 2025.10.20 | ₩199,301 | ₩200,629 | ₩199,301 | ₩200,052 | +0.38% | 1.5만 |
|---|
| 2025.10.17 | ₩196,176 | ₩197,544 | ₩195,412 | ₩197,343 | +0.59% | 1.6만 |
|---|
| 2025.10.16 | ₩203,485 | ₩203,592 | ₩196,136 | ₩196,900 | -3.24% | 3.2만 |
|---|
| 2025.10.15 | ₩205,363 | ₩205,389 | ₩201,205 | ₩203,110 | -1.10% | 2만 |
|---|
| 2025.10.14 | ₩197,464 | ₩204,035 | ₩197,464 | ₩202,546 | +2.57% | 1.6만 |
|---|
| 2025.10.13 | ₩198,577 | ₩200,360 | ₩198,094 | ₩200,173 | +0.80% | 4.8만 |
|---|
| 2025.10.10 | ₩202,989 | ₩203,753 | ₩196,216 | ₩196,350 | -3.27% | 8.4만 |
|---|