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 | ₩203,240 | ₩203,240 | ₩202,839 | ₩202,974 | -0.13% | 1.4천 |
| 2026.10.08 | ₩201,990 | ₩201,990 | ₩201,990 | ₩201,990 | 0.00% | 100 |
| 2026.10.07 | ₩201,182 | ₩201,182 | ₩200,734 | ₩200,767 | -0.21% | 900 |
| 2026.10.06 | ₩202,764 | ₩202,764 | ₩202,764 | ₩202,764 | 0.00% | 100 |
| 2026.10.05 | ₩201,476 | ₩201,847 | ₩201,476 | ₩201,847 | +0.18% | 200 |
| 2026.10.02 | ₩200,881 | ₩200,881 | ₩200,881 | ₩200,881 | 0.00% | 100 |
| 2026.10.01 | ₩197,640 | ₩199,725 | ₩197,640 | ₩199,542 | +0.96% | 300 |
| 2026.09.30 | ₩198,168 | ₩198,168 | ₩198,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,168 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩199,752 | ₩199,752 | ₩199,062 | ₩199,062 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩198,856 | ₩199,177 | ₩198,856 | ₩199,177 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩200,420 | ₩200,781 | ₩200,420 | ₩200,675 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩200,113 | ₩200,113 | ₩199,725 | ₩199,808 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩200,473 | ₩200,473 | ₩200,473 | ₩200,473 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩202,116 | ₩202,116 | ₩202,116 | ₩202,116 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩202,237 | ₩202,237 | ₩201,929 | ₩201,929 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩201,836 | ₩201,836 | ₩201,836 | ₩201,836 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩202,992 | ₩202,992 | ₩202,992 | ₩202,992 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩203,166 | ₩203,166 | ₩201,627 | ₩201,627 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩203,258 | ₩203,258 | ₩203,258 | ₩203,258 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩203,971 | ₩203,971 | ₩203,971 | ₩203,971 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩204,678 | ₩204,678 | ₩204,678 | ₩204,678 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩202,976 | ₩202,976 | ₩202,976 | ₩202,976 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩204,461 | ₩204,461 | ₩204,461 | ₩204,461 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩206,821 | ₩206,821 | ₩206,078 | ₩206,078 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩207,142 | ₩207,892 | ₩207,142 | ₩207,892 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩207,944 | ₩208,257 | ₩207,944 | ₩208,257 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩206,674 | ₩206,877 | ₩206,674 | ₩206,875 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩206,395 | ₩206,395 | ₩205,747 | ₩205,747 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩208,104 | ₩208,104 | ₩207,376 | ₩207,376 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩208,674 | ₩208,674 | ₩208,674 | ₩208,674 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩210,238 | ₩210,238 | ₩210,238 | ₩210,238 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩210,764 | ₩210,764 | ₩210,717 | ₩210,717 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩210,166 | ₩210,166 | ₩210,166 | ₩210,166 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩210,269 | ₩210,272 | ₩210,269 | ₩210,272 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩210,777 | ₩210,777 | ₩210,673 | ₩210,673 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩210,510 | ₩210,510 | ₩209,506 | ₩209,506 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩211,766 | ₩211,766 | ₩210,503 | ₩210,503 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩210,797 | ₩210,797 | ₩210,160 | ₩210,160 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩211,893 | ₩211,898 | ₩211,893 | ₩211,898 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩212,713 | ₩212,713 | ₩212,713 | ₩212,713 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩211,592 | ₩212,268 | ₩211,592 | ₩212,268 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩211,157 | ₩211,177 | ₩211,157 | ₩211,177 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩210,964 | ₩210,964 | ₩210,828 | ₩210,828 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩210,260 | ₩210,260 | ₩210,260 | ₩210,260 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩210,086 | ₩210,086 | ₩210,086 | ₩210,086 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩207,965 | ₩207,965 | ₩207,965 | ₩207,965 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩208,715 | ₩208,715 | ₩208,715 | ₩208,715 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩209,609 | ₩209,609 | ₩209,609 | ₩209,609 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩206,527 | ₩206,527 | ₩206,273 | ₩206,273 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩204,970 | ₩205,231 | ₩204,858 | ₩204,858 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩203,413 | ₩204,867 | ₩203,413 | ₩204,867 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩209,227 | ₩209,227 | ₩204,135 | ₩204,135 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩206,260 | ₩206,531 | ₩206,260 | ₩206,531 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩204,941 | ₩204,941 | ₩204,941 | ₩204,941 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩204,536 | ₩204,576 | ₩204,024 | ₩204,024 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩202,959 | ₩202,959 | ₩202,692 | ₩202,692 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩203,829 | ₩204,295 | ₩203,667 | ₩203,804 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩203,427 | ₩203,551 | ₩203,427 | ₩203,551 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩202,204 | ₩202,204 | ₩202,204 | ₩202,204 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩203,173 | ₩203,213 | ₩203,173 | ₩203,213 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩203,931 | ₩203,931 | ₩203,931 | ₩203,931 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩202,727 | ₩202,727 | ₩202,727 | ₩202,727 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩203,355 | ₩203,355 | ₩203,355 | ₩203,355 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩203,601 | ₩203,601 | ₩203,388 | ₩203,388 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩203,707 | ₩203,861 | ₩203,707 | ₩203,861 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩202,598 | ₩203,297 | ₩202,598 | ₩203,297 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩201,767 | ₩201,767 | ₩201,767 | ₩201,767 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩203,341 | ₩203,341 | ₩203,341 | ₩203,341 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩204,269 | ₩204,523 | ₩204,068 | ₩204,068 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩204,670 | ₩204,670 | ₩203,706 | ₩203,706 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩203,544 | ₩203,544 | ₩203,544 | ₩203,544 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩204,364 | ₩204,364 | ₩204,364 | ₩204,364 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩203,654 | ₩203,654 | ₩203,654 | ₩203,654 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩203,095 | ₩203,095 | ₩203,095 | ₩203,095 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩205,057 | ₩205,859 | ₩204,714 | ₩204,714 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩202,126 | ₩202,126 | ₩202,126 | ₩202,126 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩201,195 | ₩201,555 | ₩201,195 | ₩201,555 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩204,078 | ₩204,078 | ₩204,078 | ₩204,078 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩203,458 | ₩203,458 | ₩203,458 | ₩203,458 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩201,704 | ₩201,704 | ₩201,704 | ₩201,704 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩204,104 | ₩204,104 | ₩204,104 | ₩204,104 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩205,438 | ₩205,438 | ₩205,037 | ₩205,037 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩203,373 | ₩203,425 | ₩203,373 | ₩203,425 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩201,671 | ₩201,671 | ₩201,671 | ₩201,671 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩197,119 | ₩197,119 | ₩196,691 | ₩196,691 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩200,070 | ₩200,070 | ₩200,070 | ₩200,070 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩199,370 | ₩199,370 | ₩199,370 | ₩199,370 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩199,618 | ₩199,618 | ₩198,820 | ₩198,820 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩203,200 | ₩203,234 | ₩203,200 | ₩203,234 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩202,278 | ₩203,828 | ₩202,278 | ₩203,046 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩202,237 | ₩202,666 | ₩202,237 | ₩202,666 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩200,765 | ₩200,765 | ₩200,765 | ₩200,765 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩199,618 | ₩199,884 | ₩199,618 | ₩199,884 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩198,836 | ₩199,658 | ₩198,836 | ₩199,232 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩199,003 | ₩199,003 | ₩198,636 | ₩198,636 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩199,237 | ₩199,237 | ₩199,237 | ₩199,237 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩197,025 | ₩197,025 | ₩196,621 | ₩196,621 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩193,263 | ₩194,431 | ₩193,243 | ₩194,431 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩193,658 | ₩193,845 | ₩193,658 | ₩193,845 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩190,863 | ₩190,863 | ₩190,863 | ₩190,863 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩192,188 | ₩192,188 | ₩192,188 | ₩192,188 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩192,238 | ₩192,238 | ₩192,238 | ₩192,238 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩195,114 | ₩195,114 | ₩194,819 | ₩194,819 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩194,268 | ₩194,268 | ₩194,268 | ₩194,268 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩192,702 | ₩194,378 | ₩192,702 | ₩194,378 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩195,007 | ₩195,070 | ₩195,007 | ₩195,070 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩193,802 | ₩194,454 | ₩193,802 | ₩194,454 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩193,751 | ₩193,751 | ₩193,048 | ₩193,048 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩195,841 | ₩195,841 | ₩195,841 | ₩195,841 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩192,241 | ₩193,082 | ₩192,241 | ₩193,082 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩190,905 | ₩190,905 | ₩190,905 | ₩190,905 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩191,816 | ₩191,816 | ₩191,816 | ₩191,816 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩192,172 | ₩192,172 | ₩192,172 | ₩192,172 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩188,873 | ₩189,040 | ₩188,873 | ₩189,040 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩188,700 | ₩189,515 | ₩188,700 | ₩189,515 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩191,112 | ₩191,220 | ₩190,878 | ₩191,220 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩191,275 | ₩191,275 | ₩191,275 | ₩191,275 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩189,608 | ₩190,885 | ₩189,608 | ₩190,885 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩192,495 | ₩192,495 | ₩190,584 | ₩190,817 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩192,849 | ₩192,849 | ₩190,883 | ₩190,883 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩191,339 | ₩191,339 | ₩191,339 | ₩191,339 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩190,410 | ₩190,481 | ₩190,410 | ₩190,481 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩187,858 | ₩187,858 | ₩187,770 | ₩187,770 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩187,043 | ₩187,043 | ₩187,000 | ₩187,000 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩187,544 | ₩187,778 | ₩187,534 | ₩187,534 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩186,817 | ₩186,817 | ₩186,817 | ₩186,817 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩184,843 | ₩184,843 | ₩184,843 | ₩184,843 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩186,094 | ₩186,094 | ₩186,083 | ₩186,083 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩184,811 | ₩185,609 | ₩184,811 | ₩185,609 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩181,136 | ₩181,136 | ₩180,240 | ₩180,848 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩180,120 | ₩180,775 | ₩180,120 | ₩180,775 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩179,917 | ₩179,917 | ₩179,917 | ₩179,917 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩180,214 | ₩180,214 | ₩179,481 | ₩179,481 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩176,808 | ₩177,847 | ₩176,808 | ₩177,847 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩173,732 | ₩173,856 | ₩173,732 | ₩173,856 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩176,766 | ₩176,766 | ₩175,341 | ₩175,341 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,320 | ₩177,474 | ₩177,265 | ₩177,265 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩179,839 | ₩179,839 | ₩179,635 | ₩179,635 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩178,476 | ₩178,560 | ₩178,476 | ₩178,560 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩177,474 | ₩177,474 | ₩177,404 | ₩177,404 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩177,895 | ₩177,895 | ₩175,562 | ₩175,562 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩178,885 | ₩178,885 | ₩178,885 | ₩178,885 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩180,521 | ₩180,521 | ₩178,691 | ₩178,691 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩181,069 | ₩181,069 | ₩180,786 | ₩180,786 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩179,472 | ₩179,472 | ₩179,472 | ₩179,472 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩178,222 | ₩178,222 | ₩177,924 | ₩177,924 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩178,185 | ₩178,185 | ₩178,185 | ₩178,185 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩181,021 | ₩181,021 | ₩181,021 | ₩181,021 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩181,057 | ₩181,057 | ₩181,057 | ₩181,057 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩182,095 | ₩182,095 | ₩182,095 | ₩182,095 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩181,013 | ₩181,013 | ₩181,013 | ₩181,013 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩185,158 | ₩185,158 | ₩182,942 | ₩184,012 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩186,374 | ₩186,455 | ₩186,167 | ₩186,167 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩183,996 | ₩185,391 | ₩183,996 | ₩185,391 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩187,525 | ₩188,539 | ₩187,390 | ₩188,336 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩187,203 | ₩187,942 | ₩187,203 | ₩187,942 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩188,398 | ₩188,398 | ₩188,398 | ₩188,398 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩187,803 | ₩187,803 | ₩187,803 | ₩187,803 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩186,896 | ₩187,148 | ₩186,896 | ₩187,148 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩185,399 | ₩185,399 | ₩185,359 | ₩185,359 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩187,778 | ₩187,814 | ₩187,778 | ₩187,814 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩186,807 | ₩186,807 | ₩186,807 | ₩186,807 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩187,350 | ₩187,367 | ₩187,350 | ₩187,367 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩186,028 | ₩186,028 | ₩186,028 | ₩186,028 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩186,989 | ₩186,989 | ₩186,067 | ₩186,472 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩184,517 | ₩184,530 | ₩184,517 | ₩184,530 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,323 | ₩187,401 | ₩187,323 | ₩187,401 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩186,294 | ₩186,388 | ₩186,294 | ₩186,388 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩186,469 | ₩186,469 | ₩186,469 | ₩186,469 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,316 | ₩186,316 | ₩186,316 | ₩186,316 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩181,526 | ₩181,641 | ₩181,526 | ₩181,641 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩182,686 | ₩183,314 | ₩182,686 | ₩182,779 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩181,971 | ₩181,971 | ₩181,971 | ₩181,971 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩181,693 | ₩181,693 | ₩181,693 | ₩181,693 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩180,123 | ₩180,123 | ₩180,123 | ₩180,123 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩182,619 | ₩182,619 | ₩181,035 | ₩181,585 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩182,011 | ₩182,011 | ₩181,824 | ₩181,824 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩181,599 | ₩181,768 | ₩181,599 | ₩181,768 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩181,550 | ₩181,730 | ₩181,521 | ₩181,521 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩181,049 | ₩181,077 | ₩181,049 | ₩181,077 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,298 | ₩182,298 | ₩182,068 | ₩182,068 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩180,681 | ₩181,982 | ₩180,534 | ₩181,982 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩180,247 | ₩180,247 | ₩178,650 | ₩178,837 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩181,362 | ₩181,362 | ₩181,362 | ₩181,362 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,336 | ₩181,804 | ₩181,336 | ₩181,804 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩180,268 | ₩180,268 | ₩180,268 | ₩180,268 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩179,773 | ₩180,048 | ₩179,773 | ₩180,048 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩179,666 | ₩179,949 | ₩179,465 | ₩179,949 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩179,505 | ₩179,973 | ₩179,385 | ₩179,700 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩178,503 | ₩178,503 | ₩178,129 | ₩178,396 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩178,182 | ₩178,182 | ₩177,207 | ₩177,378 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩179,365 | ₩179,365 | ₩179,365 | ₩179,365 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩177,193 | ₩177,367 | ₩177,089 | ₩177,089 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩174,937 | ₩174,937 | ₩174,937 | ₩174,937 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩172,890 | ₩172,934 | ₩172,890 | ₩172,934 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩174,704 | ₩174,704 | ₩174,704 | ₩174,704 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩175,028 | ₩175,087 | ₩175,028 | ₩175,087 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩175,802 | ₩175,802 | ₩175,802 | ₩175,802 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩175,656 | ₩175,806 | ₩175,656 | ₩175,806 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,296 | ₩175,309 | ₩174,975 | ₩175,082 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,362 | ₩175,545 | ₩175,362 | ₩175,545 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩174,919 | ₩174,919 | ₩174,919 | ₩174,919 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩174,494 | ₩174,794 | ₩173,558 | ₩173,975 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩173,239 | ₩173,239 | ₩173,239 | ₩173,239 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩174,173 | ₩174,186 | ₩174,069 | ₩174,069 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩174,868 | ₩174,868 | ₩174,855 | ₩174,855 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩175,003 | ₩175,003 | ₩175,003 | ₩175,003 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩176,432 | ₩176,432 | ₩176,424 | ₩176,424 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩174,908 | ₩174,935 | ₩174,869 | ₩174,869 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,289 | ₩173,068 | ₩172,289 | ₩172,478 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩172,716 | ₩172,716 | ₩172,515 | ₩172,515 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩173,399 | ₩173,399 | ₩173,399 | ₩173,399 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩173,204 | ₩173,204 | ₩173,204 | ₩173,204 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩172,676 | ₩172,756 | ₩172,676 | ₩172,756 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩171,816 | ₩171,816 | ₩171,816 | ₩171,816 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩172,128 | ₩172,128 | ₩171,975 | ₩171,975 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩172,596 | ₩173,278 | ₩172,596 | ₩173,080 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩172,453 | ₩172,453 | ₩172,453 | ₩172,453 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩171,420 | ₩171,420 | ₩171,420 | ₩171,420 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,386 | ₩168,684 | ₩168,386 | ₩168,684 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩165,935 | ₩167,565 | ₩165,935 | ₩167,565 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩164,465 | ₩164,465 | ₩164,465 | ₩164,465 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩166,751 | ₩166,751 | ₩166,751 | ₩166,751 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩166,088 | ₩167,137 | ₩166,088 | ₩167,137 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩166,916 | ₩166,916 | ₩166,916 | ₩166,916 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,358 | ₩169,358 | ₩169,358 | ₩169,358 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩169,858 | ₩169,858 | ₩169,858 | ₩169,858 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,356 | ₩172,356 | ₩172,356 | ₩172,356 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩171,738 | ₩171,738 | ₩171,738 | ₩171,738 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩171,113 | ₩171,416 | ₩171,113 | ₩171,416 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩168,627 | ₩170,197 | ₩168,569 | ₩170,197 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩168,535 | ₩168,535 | ₩168,535 | ₩168,535 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩169,108 | ₩170,023 | ₩169,108 | ₩170,023 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩168,694 | ₩168,694 | ₩168,598 | ₩168,598 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩168,761 | ₩170,041 | ₩168,761 | ₩170,041 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩170,471 | ₩170,471 | ₩170,340 | ₩170,340 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩169,680 | ₩169,680 | ₩169,680 | ₩169,680 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩171,928 | ₩171,928 | ₩170,459 | ₩170,459 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩171,997 | ₩171,997 | ₩171,997 | ₩171,997 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩173,449 | ₩173,449 | ₩173,449 | ₩173,449 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩172,704 | ₩172,704 | ₩172,704 | ₩172,704 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩172,024 | ₩172,024 | ₩172,024 | ₩172,024 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩170,868 | ₩170,868 | ₩170,868 | ₩170,868 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩171,904 | ₩172,302 | ₩171,904 | ₩172,281 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩171,580 | ₩171,594 | ₩171,300 | ₩171,376 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩169,774 | ₩169,774 | ₩169,774 | ₩169,774 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩170,745 | ₩171,127 | ₩169,158 | ₩169,158 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩172,095 | ₩172,095 | ₩170,980 | ₩170,980 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,335 | ₩170,871 | ₩169,335 | ₩170,871 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩168,741 | ₩169,482 | ₩168,741 | ₩169,322 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,306 | ₩171,306 | ₩167,229 | ₩167,229 | -2.38% | 600 |
|---|