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 | ₩203,959 | ₩203,959 | ₩203,557 | ₩203,692 | -0.13% | 1.4천 |
| 2026.10.08 | ₩202,705 | ₩202,705 | ₩202,705 | ₩202,705 | 0.00% | 100 |
| 2026.10.07 | ₩201,894 | ₩201,894 | ₩201,444 | ₩201,478 | -0.21% | 900 |
| 2026.10.06 | ₩203,482 | ₩203,482 | ₩203,482 | ₩203,482 | 0.00% | 100 |
| 2026.10.05 | ₩202,189 | ₩202,562 | ₩202,189 | ₩202,562 | +0.18% | 200 |
| 2026.10.02 | ₩201,592 | ₩201,592 | ₩201,592 | ₩201,592 | 0.00% | 100 |
| 2026.10.01 | ₩198,340 | ₩200,432 | ₩198,340 | ₩200,248 | +0.96% | 300 |
| 2026.09.30 | ₩198,869 | ₩198,869 | ₩198,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,869 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩200,459 | ₩200,459 | ₩199,767 | ₩199,767 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩199,560 | ₩199,882 | ₩199,560 | ₩199,882 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩201,129 | ₩201,491 | ₩201,129 | ₩201,385 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩200,821 | ₩200,821 | ₩200,432 | ₩200,515 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩201,183 | ₩201,183 | ₩201,183 | ₩201,183 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩202,831 | ₩202,831 | ₩202,831 | ₩202,831 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩202,953 | ₩202,953 | ₩202,643 | ₩202,643 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩202,551 | ₩202,551 | ₩202,551 | ₩202,551 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩203,711 | ₩203,711 | ₩203,711 | ₩203,711 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩203,885 | ₩203,885 | ₩202,340 | ₩202,340 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩203,978 | ₩203,978 | ₩203,978 | ₩203,978 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩204,693 | ₩204,693 | ₩204,693 | ₩204,693 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩205,402 | ₩205,402 | ₩205,402 | ₩205,402 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩203,695 | ₩203,695 | ₩203,695 | ₩203,695 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩205,185 | ₩205,185 | ₩205,185 | ₩205,185 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩207,553 | ₩207,553 | ₩206,808 | ₩206,808 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩207,875 | ₩208,628 | ₩207,875 | ₩208,628 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩208,680 | ₩208,994 | ₩208,680 | ₩208,994 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩207,406 | ₩207,610 | ₩207,406 | ₩207,607 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩207,125 | ₩207,125 | ₩206,475 | ₩206,475 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩208,841 | ₩208,841 | ₩208,110 | ₩208,110 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩209,412 | ₩209,412 | ₩209,412 | ₩209,412 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩210,983 | ₩210,983 | ₩210,983 | ₩210,983 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩211,510 | ₩211,510 | ₩211,463 | ₩211,463 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩210,910 | ₩210,910 | ₩210,910 | ₩210,910 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩211,013 | ₩211,016 | ₩211,013 | ₩211,016 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩211,523 | ₩211,523 | ₩211,418 | ₩211,418 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩211,255 | ₩211,255 | ₩210,248 | ₩210,248 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩212,515 | ₩212,515 | ₩211,248 | ₩211,248 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩211,543 | ₩211,543 | ₩210,903 | ₩210,903 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩212,643 | ₩212,648 | ₩212,643 | ₩212,648 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩213,466 | ₩213,466 | ₩213,466 | ₩213,466 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩212,341 | ₩213,020 | ₩212,341 | ₩213,020 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩211,904 | ₩211,924 | ₩211,904 | ₩211,924 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩211,711 | ₩211,711 | ₩211,574 | ₩211,574 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩211,004 | ₩211,004 | ₩211,004 | ₩211,004 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩210,830 | ₩210,830 | ₩210,830 | ₩210,830 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩208,701 | ₩208,701 | ₩208,701 | ₩208,701 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩209,454 | ₩209,454 | ₩209,454 | ₩209,454 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩210,351 | ₩210,351 | ₩210,351 | ₩210,351 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩207,258 | ₩207,258 | ₩207,003 | ₩207,003 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩205,696 | ₩205,957 | ₩205,583 | ₩205,583 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩204,133 | ₩205,593 | ₩204,133 | ₩205,593 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩209,967 | ₩209,967 | ₩204,858 | ₩204,858 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩206,990 | ₩207,262 | ₩206,990 | ₩207,262 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩205,666 | ₩205,666 | ₩205,666 | ₩205,666 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩205,260 | ₩205,300 | ₩204,746 | ₩204,746 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩203,677 | ₩203,677 | ₩203,409 | ₩203,409 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩204,550 | ₩205,019 | ₩204,388 | ₩204,525 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩204,147 | ₩204,272 | ₩204,147 | ₩204,272 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩202,920 | ₩202,920 | ₩202,920 | ₩202,920 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩203,892 | ₩203,932 | ₩203,892 | ₩203,932 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩204,652 | ₩204,652 | ₩204,652 | ₩204,652 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩203,444 | ₩203,444 | ₩203,444 | ₩203,444 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩204,074 | ₩204,074 | ₩204,074 | ₩204,074 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩204,321 | ₩204,321 | ₩204,108 | ₩204,108 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩204,428 | ₩204,583 | ₩204,428 | ₩204,583 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩203,315 | ₩204,017 | ₩203,315 | ₩204,017 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩202,481 | ₩202,481 | ₩202,481 | ₩202,481 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩204,061 | ₩204,061 | ₩204,061 | ₩204,061 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩204,992 | ₩205,247 | ₩204,791 | ₩204,791 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩205,394 | ₩205,394 | ₩204,427 | ₩204,427 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩204,265 | ₩204,265 | ₩204,265 | ₩204,265 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩205,087 | ₩205,087 | ₩205,087 | ₩205,087 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩204,375 | ₩204,375 | ₩204,375 | ₩204,375 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩203,814 | ₩203,814 | ₩203,814 | ₩203,814 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩205,783 | ₩206,588 | ₩205,438 | ₩205,438 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩202,842 | ₩202,842 | ₩202,842 | ₩202,842 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩201,907 | ₩202,268 | ₩201,907 | ₩202,268 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩204,800 | ₩204,800 | ₩204,800 | ₩204,800 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩204,178 | ₩204,178 | ₩204,178 | ₩204,178 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩202,418 | ₩202,418 | ₩202,418 | ₩202,418 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩204,827 | ₩204,827 | ₩204,827 | ₩204,827 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩206,165 | ₩206,165 | ₩205,763 | ₩205,763 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩204,093 | ₩204,145 | ₩204,093 | ₩204,145 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩202,385 | ₩202,385 | ₩202,385 | ₩202,385 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩197,817 | ₩197,817 | ₩197,388 | ₩197,388 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩200,778 | ₩200,778 | ₩200,778 | ₩200,778 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩200,075 | ₩200,075 | ₩200,075 | ₩200,075 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩200,325 | ₩200,325 | ₩199,524 | ₩199,524 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩203,919 | ₩203,954 | ₩203,919 | ₩203,954 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩202,993 | ₩204,549 | ₩202,993 | ₩203,765 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩202,953 | ₩203,384 | ₩202,953 | ₩203,384 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩201,475 | ₩201,475 | ₩201,475 | ₩201,475 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩200,325 | ₩200,591 | ₩200,325 | ₩200,591 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩199,540 | ₩200,365 | ₩199,540 | ₩199,937 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩199,708 | ₩199,708 | ₩199,339 | ₩199,339 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩199,942 | ₩199,942 | ₩199,942 | ₩199,942 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩197,723 | ₩197,723 | ₩197,316 | ₩197,316 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩193,948 | ₩195,120 | ₩193,927 | ₩195,120 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩194,343 | ₩194,531 | ₩194,343 | ₩194,531 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩191,539 | ₩191,539 | ₩191,539 | ₩191,539 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩192,868 | ₩192,868 | ₩192,868 | ₩192,868 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩192,919 | ₩192,919 | ₩192,919 | ₩192,919 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩195,805 | ₩195,805 | ₩195,509 | ₩195,509 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩194,956 | ₩194,956 | ₩194,956 | ₩194,956 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩193,384 | ₩195,066 | ₩193,384 | ₩195,066 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩195,698 | ₩195,761 | ₩195,698 | ₩195,761 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩194,488 | ₩195,142 | ₩194,488 | ₩195,142 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩194,437 | ₩194,437 | ₩193,732 | ₩193,732 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩196,535 | ₩196,535 | ₩196,535 | ₩196,535 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩192,922 | ₩193,765 | ₩192,922 | ₩193,765 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩191,580 | ₩191,580 | ₩191,580 | ₩191,580 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩192,495 | ₩192,495 | ₩192,495 | ₩192,495 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩192,852 | ₩192,852 | ₩192,852 | ₩192,852 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩189,542 | ₩189,710 | ₩189,542 | ₩189,710 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩189,368 | ₩190,186 | ₩189,368 | ₩190,186 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩191,788 | ₩191,897 | ₩191,554 | ₩191,897 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩191,952 | ₩191,952 | ₩191,952 | ₩191,952 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩190,280 | ₩191,560 | ₩190,280 | ₩191,560 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩193,176 | ₩193,176 | ₩191,259 | ₩191,492 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩193,532 | ₩193,532 | ₩191,559 | ₩191,559 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩192,016 | ₩192,016 | ₩192,016 | ₩192,016 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩191,084 | ₩191,155 | ₩191,084 | ₩191,155 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩188,523 | ₩188,523 | ₩188,434 | ₩188,434 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩187,705 | ₩187,705 | ₩187,662 | ₩187,662 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩188,207 | ₩188,442 | ₩188,198 | ₩188,198 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩187,478 | ₩187,478 | ₩187,478 | ₩187,478 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩185,497 | ₩185,497 | ₩185,497 | ₩185,497 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩186,752 | ₩186,752 | ₩186,742 | ₩186,742 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩185,465 | ₩186,266 | ₩185,465 | ₩186,266 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩181,777 | ₩181,777 | ₩180,878 | ₩181,488 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩180,757 | ₩181,415 | ₩180,757 | ₩181,415 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩180,554 | ₩180,554 | ₩180,554 | ₩180,554 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩180,851 | ₩180,851 | ₩180,116 | ₩180,116 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩177,434 | ₩178,476 | ₩177,434 | ₩178,476 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩174,347 | ₩174,472 | ₩174,347 | ₩174,472 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩177,391 | ₩177,391 | ₩175,962 | ₩175,962 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,948 | ₩178,102 | ₩177,893 | ₩177,893 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩180,476 | ₩180,476 | ₩180,271 | ₩180,271 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩179,108 | ₩179,192 | ₩179,108 | ₩179,192 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩178,102 | ₩178,102 | ₩178,032 | ₩178,032 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩178,525 | ₩178,525 | ₩176,183 | ₩176,183 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩179,518 | ₩179,518 | ₩179,518 | ₩179,518 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩181,160 | ₩181,160 | ₩179,324 | ₩179,324 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩181,710 | ₩181,710 | ₩181,425 | ₩181,425 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩180,107 | ₩180,107 | ₩180,107 | ₩180,107 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩178,853 | ₩178,853 | ₩178,554 | ₩178,554 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩178,816 | ₩178,816 | ₩178,816 | ₩178,816 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩181,661 | ₩181,661 | ₩181,661 | ₩181,661 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩181,698 | ₩181,698 | ₩181,698 | ₩181,698 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩182,740 | ₩182,740 | ₩182,740 | ₩182,740 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩181,653 | ₩181,653 | ₩181,653 | ₩181,653 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩185,814 | ₩185,814 | ₩183,590 | ₩184,663 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩187,034 | ₩187,114 | ₩186,826 | ₩186,826 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩184,647 | ₩186,047 | ₩184,647 | ₩186,047 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩188,189 | ₩189,207 | ₩188,053 | ₩189,003 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩187,865 | ₩188,607 | ₩187,865 | ₩188,607 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩189,064 | ₩189,064 | ₩189,064 | ₩189,064 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩188,468 | ₩188,468 | ₩188,468 | ₩188,468 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩187,557 | ₩187,811 | ₩187,557 | ₩187,811 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩186,055 | ₩186,055 | ₩186,015 | ₩186,015 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩188,442 | ₩188,478 | ₩188,442 | ₩188,478 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩187,469 | ₩187,469 | ₩187,469 | ₩187,469 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩188,013 | ₩188,030 | ₩188,013 | ₩188,030 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩186,687 | ₩186,687 | ₩186,687 | ₩186,687 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩187,651 | ₩187,651 | ₩186,726 | ₩187,132 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩185,170 | ₩185,183 | ₩185,170 | ₩185,183 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,986 | ₩188,064 | ₩187,986 | ₩188,064 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩186,954 | ₩187,047 | ₩186,954 | ₩187,047 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩187,129 | ₩187,129 | ₩187,129 | ₩187,129 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,975 | ₩186,975 | ₩186,975 | ₩186,975 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩182,168 | ₩182,284 | ₩182,168 | ₩182,284 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩183,332 | ₩183,963 | ₩183,332 | ₩183,426 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩182,615 | ₩182,615 | ₩182,615 | ₩182,615 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩182,336 | ₩182,336 | ₩182,336 | ₩182,336 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩180,760 | ₩180,760 | ₩180,760 | ₩180,760 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩183,265 | ₩183,265 | ₩181,676 | ₩182,227 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩182,655 | ₩182,655 | ₩182,467 | ₩182,467 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩182,242 | ₩182,411 | ₩182,242 | ₩182,411 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩182,193 | ₩182,374 | ₩182,163 | ₩182,163 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩181,690 | ₩181,718 | ₩181,690 | ₩181,718 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,944 | ₩182,944 | ₩182,713 | ₩182,713 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩181,321 | ₩182,626 | ₩181,173 | ₩182,626 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩180,885 | ₩180,885 | ₩179,282 | ₩179,470 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩182,003 | ₩182,003 | ₩182,003 | ₩182,003 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,978 | ₩182,447 | ₩181,978 | ₩182,447 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩180,906 | ₩180,906 | ₩180,906 | ₩180,906 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩180,409 | ₩180,685 | ₩180,409 | ₩180,685 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩180,302 | ₩180,586 | ₩180,100 | ₩180,586 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩180,141 | ₩180,610 | ₩180,020 | ₩180,336 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩179,135 | ₩179,135 | ₩178,759 | ₩179,027 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩178,813 | ₩178,813 | ₩177,834 | ₩178,005 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩180,000 | ₩180,000 | ₩180,000 | ₩180,000 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩177,820 | ₩177,995 | ₩177,716 | ₩177,716 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩175,557 | ₩175,557 | ₩175,557 | ₩175,557 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩173,502 | ₩173,546 | ₩173,502 | ₩173,546 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩175,322 | ₩175,322 | ₩175,322 | ₩175,322 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩175,648 | ₩175,707 | ₩175,648 | ₩175,707 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩176,424 | ₩176,424 | ₩176,424 | ₩176,424 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩176,278 | ₩176,428 | ₩176,278 | ₩176,428 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,916 | ₩175,929 | ₩175,594 | ₩175,701 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,983 | ₩176,167 | ₩175,983 | ₩176,167 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩175,538 | ₩175,538 | ₩175,538 | ₩175,538 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩175,111 | ₩175,413 | ₩174,173 | ₩174,591 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩173,852 | ₩173,852 | ₩173,852 | ₩173,852 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩174,789 | ₩174,803 | ₩174,685 | ₩174,685 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩175,487 | ₩175,487 | ₩175,473 | ₩175,473 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩175,622 | ₩175,622 | ₩175,622 | ₩175,622 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩177,056 | ₩177,056 | ₩177,048 | ₩177,048 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩175,527 | ₩175,554 | ₩175,488 | ₩175,488 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,898 | ₩173,680 | ₩172,898 | ₩173,089 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩173,328 | ₩173,328 | ₩173,125 | ₩173,125 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩174,013 | ₩174,013 | ₩174,013 | ₩174,013 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩173,817 | ₩173,817 | ₩173,817 | ₩173,817 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩173,287 | ₩173,368 | ₩173,287 | ₩173,368 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩172,424 | ₩172,424 | ₩172,424 | ₩172,424 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩172,738 | ₩172,738 | ₩172,583 | ₩172,583 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩173,207 | ₩173,891 | ₩173,207 | ₩173,692 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩173,063 | ₩173,063 | ₩173,063 | ₩173,063 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩172,027 | ₩172,027 | ₩172,027 | ₩172,027 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,982 | ₩169,281 | ₩168,982 | ₩169,281 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩166,523 | ₩168,158 | ₩166,523 | ₩168,158 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩165,048 | ₩165,048 | ₩165,048 | ₩165,048 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩167,341 | ₩167,341 | ₩167,341 | ₩167,341 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩166,676 | ₩167,728 | ₩166,676 | ₩167,728 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩167,507 | ₩167,507 | ₩167,507 | ₩167,507 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,957 | ₩169,957 | ₩169,957 | ₩169,957 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩170,459 | ₩170,459 | ₩170,459 | ₩170,459 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,966 | ₩172,966 | ₩172,966 | ₩172,966 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩172,346 | ₩172,346 | ₩172,346 | ₩172,346 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩171,718 | ₩172,023 | ₩171,718 | ₩172,023 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩169,224 | ₩170,800 | ₩169,166 | ₩170,800 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩169,131 | ₩169,131 | ₩169,131 | ₩169,131 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩169,707 | ₩170,625 | ₩169,707 | ₩170,625 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩169,291 | ₩169,291 | ₩169,194 | ₩169,194 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩169,358 | ₩170,643 | ₩169,358 | ₩170,643 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩171,075 | ₩171,075 | ₩170,943 | ₩170,943 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩170,281 | ₩170,281 | ₩170,281 | ₩170,281 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩172,536 | ₩172,536 | ₩171,062 | ₩171,062 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩172,606 | ₩172,606 | ₩172,606 | ₩172,606 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩174,063 | ₩174,063 | ₩174,063 | ₩174,063 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩173,316 | ₩173,316 | ₩173,316 | ₩173,316 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩172,633 | ₩172,633 | ₩172,633 | ₩172,633 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩171,473 | ₩171,473 | ₩171,473 | ₩171,473 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩172,512 | ₩172,912 | ₩172,512 | ₩172,890 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩172,188 | ₩172,201 | ₩171,906 | ₩171,982 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩170,374 | ₩170,374 | ₩170,374 | ₩170,374 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩171,349 | ₩171,733 | ₩169,756 | ₩169,756 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩172,704 | ₩172,704 | ₩171,586 | ₩171,586 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,935 | ₩171,476 | ₩169,935 | ₩171,476 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩169,338 | ₩170,082 | ₩169,338 | ₩169,921 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,913 | ₩171,913 | ₩167,821 | ₩167,821 | -2.38% | 600 |
|---|