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 | ₩203,541 | ₩203,541 | ₩203,139 | ₩203,274 | -0.13% | 1.4천 |
| 2026.10.08 | ₩202,289 | ₩202,289 | ₩202,289 | ₩202,289 | 0.00% | 100 |
| 2026.10.07 | ₩201,480 | ₩201,480 | ₩201,031 | ₩201,065 | -0.21% | 900 |
| 2026.10.06 | ₩203,064 | ₩203,064 | ₩203,064 | ₩203,064 | 0.00% | 100 |
| 2026.10.05 | ₩201,774 | ₩202,146 | ₩201,774 | ₩202,146 | +0.18% | 200 |
| 2026.10.02 | ₩201,179 | ₩201,179 | ₩201,179 | ₩201,179 | 0.00% | 100 |
| 2026.10.01 | ₩197,933 | ₩200,021 | ₩197,933 | ₩199,838 | +0.96% | 300 |
| 2026.09.30 | ₩198,462 | ₩198,462 | ₩198,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,462 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩200,048 | ₩200,048 | ₩199,357 | ₩199,357 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩199,151 | ₩199,472 | ₩199,151 | ₩199,472 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩200,717 | ₩201,078 | ₩200,717 | ₩200,972 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩200,409 | ₩200,409 | ₩200,021 | ₩200,104 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩200,770 | ₩200,770 | ₩200,770 | ₩200,770 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩202,415 | ₩202,415 | ₩202,415 | ₩202,415 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩202,537 | ₩202,537 | ₩202,228 | ₩202,228 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩202,136 | ₩202,136 | ₩202,136 | ₩202,136 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩203,293 | ₩203,293 | ₩203,293 | ₩203,293 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩203,467 | ₩203,467 | ₩201,925 | ₩201,925 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩203,560 | ₩203,560 | ₩203,560 | ₩203,560 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩204,273 | ₩204,273 | ₩204,273 | ₩204,273 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩204,981 | ₩204,981 | ₩204,981 | ₩204,981 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩203,277 | ₩203,277 | ₩203,277 | ₩203,277 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩204,764 | ₩204,764 | ₩204,764 | ₩204,764 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩207,128 | ₩207,128 | ₩206,384 | ₩206,384 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩207,449 | ₩208,200 | ₩207,449 | ₩208,200 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩208,252 | ₩208,565 | ₩208,252 | ₩208,565 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩206,980 | ₩207,184 | ₩206,980 | ₩207,181 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩206,701 | ₩206,701 | ₩206,052 | ₩206,052 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩208,413 | ₩208,413 | ₩207,683 | ₩207,683 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩208,983 | ₩208,983 | ₩208,983 | ₩208,983 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩210,550 | ₩210,550 | ₩210,550 | ₩210,550 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩211,076 | ₩211,076 | ₩211,029 | ₩211,029 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩210,478 | ₩210,478 | ₩210,478 | ₩210,478 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩210,581 | ₩210,583 | ₩210,581 | ₩210,583 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩211,089 | ₩211,089 | ₩210,985 | ₩210,985 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩210,822 | ₩210,822 | ₩209,816 | ₩209,816 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩212,080 | ₩212,080 | ₩210,815 | ₩210,815 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩211,109 | ₩211,109 | ₩210,471 | ₩210,471 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩212,207 | ₩212,212 | ₩212,207 | ₩212,212 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩213,029 | ₩213,029 | ₩213,029 | ₩213,029 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩211,906 | ₩212,583 | ₩211,906 | ₩212,583 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩211,469 | ₩211,489 | ₩211,469 | ₩211,489 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩211,277 | ₩211,277 | ₩211,140 | ₩211,140 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩210,571 | ₩210,571 | ₩210,571 | ₩210,571 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩210,397 | ₩210,397 | ₩210,397 | ₩210,397 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩208,273 | ₩208,273 | ₩208,273 | ₩208,273 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩209,024 | ₩209,024 | ₩209,024 | ₩209,024 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩209,920 | ₩209,920 | ₩209,920 | ₩209,920 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩206,833 | ₩206,833 | ₩206,579 | ₩206,579 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩205,274 | ₩205,535 | ₩205,162 | ₩205,162 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩203,715 | ₩205,171 | ₩203,715 | ₩205,171 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩209,537 | ₩209,537 | ₩204,438 | ₩204,438 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩206,566 | ₩206,837 | ₩206,566 | ₩206,837 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩205,245 | ₩205,245 | ₩205,245 | ₩205,245 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩204,839 | ₩204,879 | ₩204,326 | ₩204,326 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩203,260 | ₩203,260 | ₩202,992 | ₩202,992 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩204,131 | ₩204,598 | ₩203,969 | ₩204,106 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩203,728 | ₩203,853 | ₩203,728 | ₩203,853 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩202,504 | ₩202,504 | ₩202,504 | ₩202,504 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩203,474 | ₩203,514 | ₩203,474 | ₩203,514 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩204,233 | ₩204,233 | ₩204,233 | ₩204,233 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩203,027 | ₩203,027 | ₩203,027 | ₩203,027 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩203,656 | ₩203,656 | ₩203,656 | ₩203,656 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩203,902 | ₩203,902 | ₩203,689 | ₩203,689 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩204,009 | ₩204,163 | ₩204,009 | ₩204,163 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩202,898 | ₩203,598 | ₩202,898 | ₩203,598 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩202,066 | ₩202,066 | ₩202,066 | ₩202,066 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩203,643 | ₩203,643 | ₩203,643 | ₩203,643 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩204,571 | ₩204,826 | ₩204,371 | ₩204,371 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩204,973 | ₩204,973 | ₩204,008 | ₩204,008 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩203,846 | ₩203,846 | ₩203,846 | ₩203,846 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩204,666 | ₩204,666 | ₩204,666 | ₩204,666 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩203,956 | ₩203,956 | ₩203,956 | ₩203,956 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩203,396 | ₩203,396 | ₩203,396 | ₩203,396 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩205,361 | ₩206,164 | ₩205,017 | ₩205,017 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩202,426 | ₩202,426 | ₩202,426 | ₩202,426 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩201,493 | ₩201,853 | ₩201,493 | ₩201,853 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩204,380 | ₩204,380 | ₩204,380 | ₩204,380 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩203,759 | ₩203,759 | ₩203,759 | ₩203,759 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩202,003 | ₩202,003 | ₩202,003 | ₩202,003 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩204,407 | ₩204,407 | ₩204,407 | ₩204,407 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩205,742 | ₩205,742 | ₩205,341 | ₩205,341 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩203,675 | ₩203,727 | ₩203,675 | ₩203,727 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩201,970 | ₩201,970 | ₩201,970 | ₩201,970 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩197,411 | ₩197,411 | ₩196,983 | ₩196,983 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩200,366 | ₩200,366 | ₩200,366 | ₩200,366 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩199,665 | ₩199,665 | ₩199,665 | ₩199,665 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩199,914 | ₩199,914 | ₩199,115 | ₩199,115 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩203,501 | ₩203,535 | ₩203,501 | ₩203,535 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩202,577 | ₩204,130 | ₩202,577 | ₩203,347 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩202,537 | ₩202,967 | ₩202,537 | ₩202,967 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩201,062 | ₩201,062 | ₩201,062 | ₩201,062 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩199,914 | ₩200,180 | ₩199,914 | ₩200,180 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩199,131 | ₩199,954 | ₩199,131 | ₩199,527 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩199,298 | ₩199,298 | ₩198,930 | ₩198,930 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩199,532 | ₩199,532 | ₩199,532 | ₩199,532 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩197,317 | ₩197,317 | ₩196,912 | ₩196,912 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩193,550 | ₩194,720 | ₩193,530 | ₩194,720 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩193,945 | ₩194,132 | ₩193,945 | ₩194,132 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩191,146 | ₩191,146 | ₩191,146 | ₩191,146 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩192,472 | ₩192,472 | ₩192,472 | ₩192,472 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩192,523 | ₩192,523 | ₩192,523 | ₩192,523 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩195,403 | ₩195,403 | ₩195,108 | ₩195,108 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩194,556 | ₩194,556 | ₩194,556 | ₩194,556 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩192,988 | ₩194,666 | ₩192,988 | ₩194,666 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩195,296 | ₩195,359 | ₩195,296 | ₩195,359 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩194,089 | ₩194,742 | ₩194,089 | ₩194,742 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩194,038 | ₩194,038 | ₩193,334 | ₩193,334 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩196,132 | ₩196,132 | ₩196,132 | ₩196,132 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩192,526 | ₩193,368 | ₩192,526 | ₩193,368 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩191,188 | ₩191,188 | ₩191,188 | ₩191,188 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩192,100 | ₩192,100 | ₩192,100 | ₩192,100 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩192,456 | ₩192,456 | ₩192,456 | ₩192,456 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩189,153 | ₩189,321 | ₩189,153 | ₩189,321 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩188,979 | ₩189,796 | ₩188,979 | ₩189,796 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩191,395 | ₩191,503 | ₩191,161 | ₩191,503 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩191,558 | ₩191,558 | ₩191,558 | ₩191,558 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩189,889 | ₩191,168 | ₩189,889 | ₩191,168 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩192,780 | ₩192,780 | ₩190,866 | ₩191,099 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩193,135 | ₩193,135 | ₩191,166 | ₩191,166 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩191,623 | ₩191,623 | ₩191,623 | ₩191,623 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩190,692 | ₩190,763 | ₩190,692 | ₩190,763 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩188,136 | ₩188,136 | ₩188,048 | ₩188,048 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩187,320 | ₩187,320 | ₩187,277 | ₩187,277 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩187,822 | ₩188,056 | ₩187,812 | ₩187,812 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩187,093 | ₩187,093 | ₩187,093 | ₩187,093 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩185,117 | ₩185,117 | ₩185,117 | ₩185,117 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩186,369 | ₩186,369 | ₩186,359 | ₩186,359 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩185,085 | ₩185,884 | ₩185,085 | ₩185,884 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩181,404 | ₩181,404 | ₩180,507 | ₩181,116 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩180,387 | ₩181,043 | ₩180,387 | ₩181,043 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩180,183 | ₩180,183 | ₩180,183 | ₩180,183 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩180,481 | ₩180,481 | ₩179,747 | ₩179,747 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩177,070 | ₩178,110 | ₩177,070 | ₩178,110 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩173,989 | ₩174,114 | ₩173,989 | ₩174,114 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩177,028 | ₩177,028 | ₩175,601 | ₩175,601 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,583 | ₩177,737 | ₩177,528 | ₩177,528 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩180,106 | ₩180,106 | ₩179,901 | ₩179,901 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩178,741 | ₩178,825 | ₩178,741 | ₩178,825 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩177,737 | ₩177,737 | ₩177,667 | ₩177,667 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩178,158 | ₩178,158 | ₩175,822 | ₩175,822 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩179,150 | ₩179,150 | ₩179,150 | ₩179,150 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩180,788 | ₩180,788 | ₩178,956 | ₩178,956 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩181,337 | ₩181,337 | ₩181,053 | ₩181,053 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩179,738 | ₩179,738 | ₩179,738 | ₩179,738 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩178,486 | ₩178,486 | ₩178,188 | ₩178,188 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩178,449 | ₩178,449 | ₩178,449 | ₩178,449 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩181,289 | ₩181,289 | ₩181,289 | ₩181,289 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩181,325 | ₩181,325 | ₩181,325 | ₩181,325 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩182,365 | ₩182,365 | ₩182,365 | ₩182,365 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩181,281 | ₩181,281 | ₩181,281 | ₩181,281 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩185,433 | ₩185,433 | ₩183,214 | ₩184,284 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩186,650 | ₩186,731 | ₩186,443 | ₩186,443 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩184,268 | ₩185,665 | ₩184,268 | ₩185,665 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩187,803 | ₩188,819 | ₩187,668 | ₩188,615 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩187,480 | ₩188,220 | ₩187,480 | ₩188,220 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩188,677 | ₩188,677 | ₩188,677 | ₩188,677 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩188,081 | ₩188,081 | ₩188,081 | ₩188,081 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩187,172 | ₩187,425 | ₩187,172 | ₩187,425 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩185,673 | ₩185,673 | ₩185,633 | ₩185,633 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩188,056 | ₩188,092 | ₩188,056 | ₩188,092 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩187,084 | ₩187,084 | ₩187,084 | ₩187,084 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩187,627 | ₩187,645 | ₩187,627 | ₩187,645 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩186,304 | ₩186,304 | ₩186,304 | ₩186,304 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩187,266 | ₩187,266 | ₩186,343 | ₩186,748 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩184,790 | ₩184,804 | ₩184,790 | ₩184,804 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,601 | ₩187,678 | ₩187,601 | ₩187,678 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩186,570 | ₩186,664 | ₩186,570 | ₩186,664 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩186,746 | ₩186,746 | ₩186,746 | ₩186,746 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,592 | ₩186,592 | ₩186,592 | ₩186,592 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩181,795 | ₩181,910 | ₩181,795 | ₩181,910 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩182,957 | ₩183,586 | ₩182,957 | ₩183,050 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩182,241 | ₩182,241 | ₩182,241 | ₩182,241 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩181,962 | ₩181,962 | ₩181,962 | ₩181,962 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩180,390 | ₩180,390 | ₩180,390 | ₩180,390 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩182,890 | ₩182,890 | ₩181,304 | ₩181,854 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩182,281 | ₩182,281 | ₩182,093 | ₩182,093 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩181,868 | ₩182,037 | ₩181,868 | ₩182,037 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩181,819 | ₩182,000 | ₩181,789 | ₩181,789 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩181,317 | ₩181,345 | ₩181,317 | ₩181,345 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,568 | ₩182,568 | ₩182,338 | ₩182,338 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩180,949 | ₩182,251 | ₩180,802 | ₩182,251 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩180,514 | ₩180,514 | ₩178,915 | ₩179,102 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩181,630 | ₩181,630 | ₩181,630 | ₩181,630 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,605 | ₩182,073 | ₩181,605 | ₩182,073 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩180,535 | ₩180,535 | ₩180,535 | ₩180,535 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩180,039 | ₩180,315 | ₩180,039 | ₩180,315 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩179,932 | ₩180,216 | ₩179,731 | ₩180,216 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩179,771 | ₩180,240 | ₩179,651 | ₩179,967 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩178,767 | ₩178,767 | ₩178,393 | ₩178,660 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩178,446 | ₩178,446 | ₩177,469 | ₩177,640 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩179,631 | ₩179,631 | ₩179,631 | ₩179,631 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩177,456 | ₩177,630 | ₩177,351 | ₩177,351 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩175,197 | ₩175,197 | ₩175,197 | ₩175,197 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩173,146 | ₩173,190 | ₩173,146 | ₩173,190 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩174,962 | ₩174,962 | ₩174,962 | ₩174,962 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩175,288 | ₩175,347 | ₩175,288 | ₩175,347 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩176,063 | ₩176,063 | ₩176,063 | ₩176,063 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩175,917 | ₩176,067 | ₩175,917 | ₩176,067 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,555 | ₩175,569 | ₩175,234 | ₩175,341 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,622 | ₩175,806 | ₩175,622 | ₩175,806 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩175,178 | ₩175,178 | ₩175,178 | ₩175,178 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩174,752 | ₩175,053 | ₩173,815 | ₩174,233 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩173,496 | ₩173,496 | ₩173,496 | ₩173,496 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩174,431 | ₩174,444 | ₩174,327 | ₩174,327 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩175,127 | ₩175,127 | ₩175,114 | ₩175,114 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩175,262 | ₩175,262 | ₩175,262 | ₩175,262 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩176,693 | ₩176,693 | ₩176,685 | ₩176,685 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩175,167 | ₩175,194 | ₩175,128 | ₩175,128 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,544 | ₩173,324 | ₩172,544 | ₩172,734 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩172,972 | ₩172,972 | ₩172,770 | ₩172,770 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩173,656 | ₩173,656 | ₩173,656 | ₩173,656 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩173,461 | ₩173,461 | ₩173,461 | ₩173,461 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩172,932 | ₩173,012 | ₩172,932 | ₩173,012 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩172,070 | ₩172,070 | ₩172,070 | ₩172,070 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩172,383 | ₩172,383 | ₩172,229 | ₩172,229 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩172,852 | ₩173,534 | ₩172,852 | ₩173,336 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩172,709 | ₩172,709 | ₩172,709 | ₩172,709 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩171,674 | ₩171,674 | ₩171,674 | ₩171,674 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,636 | ₩168,934 | ₩168,636 | ₩168,934 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩166,181 | ₩167,813 | ₩166,181 | ₩167,813 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩164,709 | ₩164,709 | ₩164,709 | ₩164,709 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩166,998 | ₩166,998 | ₩166,998 | ₩166,998 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩166,334 | ₩167,384 | ₩166,334 | ₩167,384 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩167,164 | ₩167,164 | ₩167,164 | ₩167,164 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,609 | ₩169,609 | ₩169,609 | ₩169,609 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩170,109 | ₩170,109 | ₩170,109 | ₩170,109 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,611 | ₩172,611 | ₩172,611 | ₩172,611 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩171,993 | ₩171,993 | ₩171,993 | ₩171,993 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩171,366 | ₩171,670 | ₩171,366 | ₩171,670 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩168,877 | ₩170,449 | ₩168,819 | ₩170,449 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩168,784 | ₩168,784 | ₩168,784 | ₩168,784 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩169,359 | ₩170,275 | ₩169,359 | ₩170,275 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩168,944 | ₩168,944 | ₩168,847 | ₩168,847 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩169,011 | ₩170,293 | ₩169,011 | ₩170,293 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩170,724 | ₩170,724 | ₩170,593 | ₩170,593 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩169,931 | ₩169,931 | ₩169,931 | ₩169,931 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩172,183 | ₩172,183 | ₩170,712 | ₩170,712 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩172,252 | ₩172,252 | ₩172,252 | ₩172,252 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩173,706 | ₩173,706 | ₩173,706 | ₩173,706 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩172,960 | ₩172,960 | ₩172,960 | ₩172,960 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩172,279 | ₩172,279 | ₩172,279 | ₩172,279 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩171,121 | ₩171,121 | ₩171,121 | ₩171,121 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩172,159 | ₩172,557 | ₩172,159 | ₩172,536 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩171,835 | ₩171,848 | ₩171,554 | ₩171,630 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩170,025 | ₩170,025 | ₩170,025 | ₩170,025 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩170,998 | ₩171,381 | ₩169,408 | ₩169,408 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩172,350 | ₩172,350 | ₩171,234 | ₩171,234 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,586 | ₩171,124 | ₩169,586 | ₩171,124 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩168,991 | ₩169,733 | ₩168,991 | ₩169,573 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,560 | ₩171,560 | ₩167,477 | ₩167,477 | -2.38% | 600 |
|---|