시장 데이터를 불러오는 중
전체 종목
State Street SPDR Russell 1000 Momentum Focus ETF 과거 주가
State Street SPDR Russell 1000 Momentum Focus ETF · ONEO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Russell 1000 Momentum Focus ETF · ONEO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩203,580 | ₩203,580 | ₩203,179 | ₩203,314 | -0.13% | 1.4천 |
| 2026.10.08 | ₩202,329 | ₩202,329 | ₩202,329 | ₩202,329 | 0.00% | 100 |
| 2026.10.07 | ₩201,519 | ₩201,519 | ₩201,070 | ₩201,104 | -0.21% | 900 |
| 2026.10.06 | ₩203,104 | ₩203,104 | ₩203,104 | ₩203,104 | 0.00% | 100 |
| 2026.10.05 | ₩201,813 | ₩202,186 | ₩201,813 | ₩202,186 | +0.18% | 200 |
| 2026.10.02 | ₩201,218 | ₩201,218 | ₩201,218 | ₩201,218 | 0.00% | 100 |
| 2026.10.01 | ₩197,971 | ₩200,060 | ₩197,971 | ₩199,876 | +0.96% | 300 |
| 2026.09.30 | ₩198,500 | ₩198,500 | ₩198,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,500 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩200,087 | ₩200,087 | ₩199,396 | ₩199,396 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩199,190 | ₩199,511 | ₩199,190 | ₩199,511 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩200,756 | ₩201,117 | ₩200,756 | ₩201,012 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩200,448 | ₩200,448 | ₩200,060 | ₩200,143 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩200,809 | ₩200,809 | ₩200,809 | ₩200,809 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩202,455 | ₩202,455 | ₩202,455 | ₩202,455 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩202,576 | ₩202,576 | ₩202,267 | ₩202,267 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩202,175 | ₩202,175 | ₩202,175 | ₩202,175 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩203,333 | ₩203,333 | ₩203,333 | ₩203,333 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩203,507 | ₩203,507 | ₩201,965 | ₩201,965 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩203,599 | ₩203,599 | ₩203,599 | ₩203,599 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩204,313 | ₩204,313 | ₩204,313 | ₩204,313 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩205,021 | ₩205,021 | ₩205,021 | ₩205,021 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩203,317 | ₩203,317 | ₩203,317 | ₩203,317 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩204,804 | ₩204,804 | ₩204,804 | ₩204,804 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩207,168 | ₩207,168 | ₩206,424 | ₩206,424 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩207,489 | ₩208,240 | ₩207,489 | ₩208,240 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩208,292 | ₩208,606 | ₩208,292 | ₩208,606 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩207,021 | ₩207,224 | ₩207,021 | ₩207,221 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩206,741 | ₩206,741 | ₩206,092 | ₩206,092 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩208,453 | ₩208,453 | ₩207,723 | ₩207,723 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩209,023 | ₩209,023 | ₩209,023 | ₩209,023 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩210,591 | ₩210,591 | ₩210,591 | ₩210,591 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩211,117 | ₩211,117 | ₩211,070 | ₩211,070 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩210,519 | ₩210,519 | ₩210,519 | ₩210,519 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩210,622 | ₩210,624 | ₩210,622 | ₩210,624 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩211,130 | ₩211,130 | ₩211,026 | ₩211,026 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩210,863 | ₩210,863 | ₩209,857 | ₩209,857 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩212,121 | ₩212,121 | ₩210,856 | ₩210,856 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩211,150 | ₩211,150 | ₩210,512 | ₩210,512 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩212,248 | ₩212,253 | ₩212,248 | ₩212,253 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩213,070 | ₩213,070 | ₩213,070 | ₩213,070 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩211,947 | ₩212,624 | ₩211,947 | ₩212,624 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩211,510 | ₩211,531 | ₩211,510 | ₩211,531 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩211,318 | ₩211,318 | ₩211,181 | ₩211,181 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩210,612 | ₩210,612 | ₩210,612 | ₩210,612 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩210,438 | ₩210,438 | ₩210,438 | ₩210,438 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩208,314 | ₩208,314 | ₩208,314 | ₩208,314 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩209,065 | ₩209,065 | ₩209,065 | ₩209,065 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩209,960 | ₩209,960 | ₩209,960 | ₩209,960 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩206,873 | ₩206,873 | ₩206,619 | ₩206,619 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩205,314 | ₩205,575 | ₩205,201 | ₩205,201 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩203,754 | ₩205,211 | ₩203,754 | ₩205,211 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩209,577 | ₩209,577 | ₩204,477 | ₩204,477 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩206,606 | ₩206,877 | ₩206,606 | ₩206,877 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩205,284 | ₩205,284 | ₩205,284 | ₩205,284 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩204,879 | ₩204,919 | ₩204,366 | ₩204,366 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩203,299 | ₩203,299 | ₩203,032 | ₩203,032 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩204,171 | ₩204,638 | ₩204,009 | ₩204,145 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩203,768 | ₩203,892 | ₩203,768 | ₩203,892 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩202,543 | ₩202,543 | ₩202,543 | ₩202,543 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩203,513 | ₩203,554 | ₩203,513 | ₩203,554 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩204,272 | ₩204,272 | ₩204,272 | ₩204,272 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩203,066 | ₩203,066 | ₩203,066 | ₩203,066 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩203,695 | ₩203,695 | ₩203,695 | ₩203,695 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩203,942 | ₩203,942 | ₩203,729 | ₩203,729 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩204,049 | ₩204,203 | ₩204,049 | ₩204,203 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩202,938 | ₩203,638 | ₩202,938 | ₩203,638 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩202,105 | ₩202,105 | ₩202,105 | ₩202,105 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩203,682 | ₩203,682 | ₩203,682 | ₩203,682 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩204,611 | ₩204,865 | ₩204,410 | ₩204,410 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩205,013 | ₩205,013 | ₩204,048 | ₩204,048 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩203,886 | ₩203,886 | ₩203,886 | ₩203,886 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩204,706 | ₩204,706 | ₩204,706 | ₩204,706 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩203,995 | ₩203,995 | ₩203,995 | ₩203,995 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩203,436 | ₩203,436 | ₩203,436 | ₩203,436 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩205,401 | ₩206,204 | ₩205,057 | ₩205,057 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩202,465 | ₩202,465 | ₩202,465 | ₩202,465 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩201,532 | ₩201,892 | ₩201,532 | ₩201,892 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩204,420 | ₩204,420 | ₩204,420 | ₩204,420 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩203,799 | ₩203,799 | ₩203,799 | ₩203,799 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩202,042 | ₩202,042 | ₩202,042 | ₩202,042 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩204,446 | ₩204,446 | ₩204,446 | ₩204,446 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩205,782 | ₩205,782 | ₩205,381 | ₩205,381 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩203,714 | ₩203,766 | ₩203,714 | ₩203,766 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩202,009 | ₩202,009 | ₩202,009 | ₩202,009 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩197,449 | ₩197,449 | ₩197,021 | ₩197,021 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩200,405 | ₩200,405 | ₩200,405 | ₩200,405 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩199,704 | ₩199,704 | ₩199,704 | ₩199,704 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩199,953 | ₩199,953 | ₩199,153 | ₩199,153 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩203,540 | ₩203,575 | ₩203,540 | ₩203,575 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩202,617 | ₩204,169 | ₩202,617 | ₩203,386 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩202,576 | ₩203,006 | ₩202,576 | ₩203,006 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩201,101 | ₩201,101 | ₩201,101 | ₩201,101 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩199,953 | ₩200,219 | ₩199,953 | ₩200,219 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩199,170 | ₩199,993 | ₩199,170 | ₩199,566 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩199,337 | ₩199,337 | ₩198,969 | ₩198,969 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩199,571 | ₩199,571 | ₩199,571 | ₩199,571 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩197,356 | ₩197,356 | ₩196,950 | ₩196,950 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩193,587 | ₩194,757 | ₩193,567 | ₩194,757 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩193,982 | ₩194,170 | ₩193,982 | ₩194,170 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩191,183 | ₩191,183 | ₩191,183 | ₩191,183 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩192,510 | ₩192,510 | ₩192,510 | ₩192,510 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩192,561 | ₩192,561 | ₩192,561 | ₩192,561 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩195,441 | ₩195,441 | ₩195,146 | ₩195,146 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩194,594 | ₩194,594 | ₩194,594 | ₩194,594 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩193,025 | ₩194,704 | ₩193,025 | ₩194,704 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩195,334 | ₩195,397 | ₩195,334 | ₩195,397 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩194,127 | ₩194,780 | ₩194,127 | ₩194,780 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩194,076 | ₩194,076 | ₩193,372 | ₩193,372 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩196,170 | ₩196,170 | ₩196,170 | ₩196,170 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩192,563 | ₩193,405 | ₩192,563 | ₩193,405 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩191,225 | ₩191,225 | ₩191,225 | ₩191,225 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩192,138 | ₩192,138 | ₩192,138 | ₩192,138 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩192,494 | ₩192,494 | ₩192,494 | ₩192,494 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩189,190 | ₩189,357 | ₩189,190 | ₩189,357 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩189,016 | ₩189,833 | ₩189,016 | ₩189,833 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩191,432 | ₩191,541 | ₩191,198 | ₩191,541 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩191,596 | ₩191,596 | ₩191,596 | ₩191,596 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩189,926 | ₩191,205 | ₩189,926 | ₩191,205 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩192,818 | ₩192,818 | ₩190,903 | ₩191,136 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩193,172 | ₩193,172 | ₩191,203 | ₩191,203 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩191,660 | ₩191,660 | ₩191,660 | ₩191,660 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩190,729 | ₩190,800 | ₩190,729 | ₩190,800 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩188,173 | ₩188,173 | ₩188,084 | ₩188,084 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩187,356 | ₩187,356 | ₩187,313 | ₩187,313 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩187,858 | ₩188,092 | ₩187,849 | ₩187,849 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩187,130 | ₩187,130 | ₩187,130 | ₩187,130 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩185,153 | ₩185,153 | ₩185,153 | ₩185,153 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩186,406 | ₩186,406 | ₩186,395 | ₩186,395 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩185,121 | ₩185,920 | ₩185,121 | ₩185,920 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩181,439 | ₩181,439 | ₩180,542 | ₩181,151 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩180,422 | ₩181,078 | ₩180,422 | ₩181,078 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩180,218 | ₩180,218 | ₩180,218 | ₩180,218 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩180,516 | ₩180,516 | ₩179,782 | ₩179,782 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩177,105 | ₩178,145 | ₩177,105 | ₩178,145 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩174,023 | ₩174,148 | ₩174,023 | ₩174,148 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩177,062 | ₩177,062 | ₩175,635 | ₩175,635 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,617 | ₩177,771 | ₩177,563 | ₩177,563 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩180,141 | ₩180,141 | ₩179,936 | ₩179,936 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩178,775 | ₩178,860 | ₩178,775 | ₩178,860 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩177,771 | ₩177,771 | ₩177,702 | ₩177,702 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩178,193 | ₩178,193 | ₩175,856 | ₩175,856 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩179,185 | ₩179,185 | ₩179,185 | ₩179,185 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩180,823 | ₩180,823 | ₩178,991 | ₩178,991 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩181,372 | ₩181,372 | ₩181,089 | ₩181,089 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩179,773 | ₩179,773 | ₩179,773 | ₩179,773 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩178,521 | ₩178,521 | ₩178,223 | ₩178,223 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩178,484 | ₩178,484 | ₩178,484 | ₩178,484 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩181,324 | ₩181,324 | ₩181,324 | ₩181,324 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩181,360 | ₩181,360 | ₩181,360 | ₩181,360 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩182,400 | ₩182,400 | ₩182,400 | ₩182,400 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩181,316 | ₩181,316 | ₩181,316 | ₩181,316 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩185,469 | ₩185,469 | ₩183,249 | ₩184,320 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩186,687 | ₩186,767 | ₩186,479 | ₩186,479 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩184,304 | ₩185,701 | ₩184,304 | ₩185,701 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩187,839 | ₩188,855 | ₩187,704 | ₩188,652 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩187,517 | ₩188,257 | ₩187,517 | ₩188,257 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩188,713 | ₩188,713 | ₩188,713 | ₩188,713 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩188,118 | ₩188,118 | ₩188,118 | ₩188,118 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩187,209 | ₩187,462 | ₩187,209 | ₩187,462 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩185,710 | ₩185,710 | ₩185,669 | ₩185,669 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩188,092 | ₩188,128 | ₩188,092 | ₩188,128 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩187,120 | ₩187,120 | ₩187,120 | ₩187,120 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩187,664 | ₩187,681 | ₩187,664 | ₩187,681 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩186,340 | ₩186,340 | ₩186,340 | ₩186,340 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩187,303 | ₩187,303 | ₩186,379 | ₩186,784 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩184,826 | ₩184,839 | ₩184,826 | ₩184,839 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,637 | ₩187,715 | ₩187,637 | ₩187,715 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩186,606 | ₩186,700 | ₩186,606 | ₩186,700 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩186,782 | ₩186,782 | ₩186,782 | ₩186,782 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,628 | ₩186,628 | ₩186,628 | ₩186,628 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩181,830 | ₩181,945 | ₩181,830 | ₩181,945 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩182,992 | ₩183,621 | ₩182,992 | ₩183,086 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩182,276 | ₩182,276 | ₩182,276 | ₩182,276 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩181,997 | ₩181,997 | ₩181,997 | ₩181,997 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩180,425 | ₩180,425 | ₩180,425 | ₩180,425 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩182,925 | ₩182,925 | ₩181,339 | ₩181,889 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩182,316 | ₩182,316 | ₩182,129 | ₩182,129 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩181,904 | ₩182,072 | ₩181,904 | ₩182,072 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩181,854 | ₩182,035 | ₩181,825 | ₩181,825 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩181,352 | ₩181,380 | ₩181,352 | ₩181,380 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,604 | ₩182,604 | ₩182,374 | ₩182,374 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩180,984 | ₩182,287 | ₩180,837 | ₩182,287 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩180,549 | ₩180,549 | ₩178,949 | ₩179,137 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩181,665 | ₩181,665 | ₩181,665 | ₩181,665 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,640 | ₩182,109 | ₩181,640 | ₩182,109 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩180,570 | ₩180,570 | ₩180,570 | ₩180,570 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩180,074 | ₩180,350 | ₩180,074 | ₩180,350 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩179,967 | ₩180,251 | ₩179,766 | ₩180,251 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩179,806 | ₩180,275 | ₩179,686 | ₩180,002 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩178,802 | ₩178,802 | ₩178,427 | ₩178,695 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩178,481 | ₩178,481 | ₩177,504 | ₩177,675 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩179,666 | ₩179,666 | ₩179,666 | ₩179,666 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩177,490 | ₩177,664 | ₩177,386 | ₩177,386 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩175,231 | ₩175,231 | ₩175,231 | ₩175,231 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩173,180 | ₩173,224 | ₩173,180 | ₩173,224 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩174,996 | ₩174,996 | ₩174,996 | ₩174,996 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩175,322 | ₩175,381 | ₩175,322 | ₩175,381 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩176,097 | ₩176,097 | ₩176,097 | ₩176,097 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩175,951 | ₩176,101 | ₩175,951 | ₩176,101 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,589 | ₩175,603 | ₩175,268 | ₩175,375 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,656 | ₩175,840 | ₩175,656 | ₩175,840 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩175,212 | ₩175,212 | ₩175,212 | ₩175,212 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩174,786 | ₩175,087 | ₩173,849 | ₩174,267 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩173,529 | ₩173,529 | ₩173,529 | ₩173,529 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩174,465 | ₩174,478 | ₩174,361 | ₩174,361 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩175,161 | ₩175,161 | ₩175,148 | ₩175,148 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩175,296 | ₩175,296 | ₩175,296 | ₩175,296 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩176,727 | ₩176,727 | ₩176,719 | ₩176,719 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩175,201 | ₩175,228 | ₩175,162 | ₩175,162 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,577 | ₩173,358 | ₩172,577 | ₩172,768 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩173,006 | ₩173,006 | ₩172,804 | ₩172,804 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩173,690 | ₩173,690 | ₩173,690 | ₩173,690 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩173,494 | ₩173,494 | ₩173,494 | ₩173,494 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩172,966 | ₩173,046 | ₩172,966 | ₩173,046 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩172,104 | ₩172,104 | ₩172,104 | ₩172,104 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩172,417 | ₩172,417 | ₩172,263 | ₩172,263 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩172,885 | ₩173,568 | ₩172,885 | ₩173,370 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩172,742 | ₩172,742 | ₩172,742 | ₩172,742 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩171,707 | ₩171,707 | ₩171,707 | ₩171,707 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,669 | ₩168,967 | ₩168,669 | ₩168,967 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩166,214 | ₩167,845 | ₩166,214 | ₩167,845 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩164,741 | ₩164,741 | ₩164,741 | ₩164,741 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩167,030 | ₩167,030 | ₩167,030 | ₩167,030 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩166,366 | ₩167,417 | ₩166,366 | ₩167,417 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩167,196 | ₩167,196 | ₩167,196 | ₩167,196 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,642 | ₩169,642 | ₩169,642 | ₩169,642 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩170,142 | ₩170,142 | ₩170,142 | ₩170,142 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,644 | ₩172,644 | ₩172,644 | ₩172,644 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩172,026 | ₩172,026 | ₩172,026 | ₩172,026 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩171,399 | ₩171,703 | ₩171,399 | ₩171,703 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩168,910 | ₩170,483 | ₩168,852 | ₩170,483 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩168,817 | ₩168,817 | ₩168,817 | ₩168,817 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩169,392 | ₩170,308 | ₩169,392 | ₩170,308 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩168,977 | ₩168,977 | ₩168,880 | ₩168,880 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩169,043 | ₩170,326 | ₩169,043 | ₩170,326 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩170,757 | ₩170,757 | ₩170,626 | ₩170,626 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩169,964 | ₩169,964 | ₩169,964 | ₩169,964 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩172,216 | ₩172,216 | ₩170,745 | ₩170,745 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩172,286 | ₩172,286 | ₩172,286 | ₩172,286 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩173,739 | ₩173,739 | ₩173,739 | ₩173,739 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩172,994 | ₩172,994 | ₩172,994 | ₩172,994 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩172,312 | ₩172,312 | ₩172,312 | ₩172,312 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩171,154 | ₩171,154 | ₩171,154 | ₩171,154 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩172,192 | ₩172,591 | ₩172,192 | ₩172,569 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩171,868 | ₩171,881 | ₩171,587 | ₩171,663 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩170,058 | ₩170,058 | ₩170,058 | ₩170,058 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩171,031 | ₩171,414 | ₩169,441 | ₩169,441 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩172,383 | ₩172,383 | ₩171,267 | ₩171,267 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,619 | ₩171,157 | ₩169,619 | ₩171,157 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩169,023 | ₩169,766 | ₩169,023 | ₩169,606 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,594 | ₩171,594 | ₩167,509 | ₩167,509 | -2.38% | 600 |
|---|