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 | ₩203,024 | ₩203,024 | ₩202,623 | ₩202,758 | -0.13% | 1.4천 |
| 2026.10.08 | ₩201,776 | ₩201,776 | ₩201,776 | ₩201,776 | 0.00% | 100 |
| 2026.10.07 | ₩200,968 | ₩200,968 | ₩200,521 | ₩200,554 | -0.21% | 900 |
| 2026.10.06 | ₩202,549 | ₩202,549 | ₩202,549 | ₩202,549 | 0.00% | 100 |
| 2026.10.05 | ₩201,262 | ₩201,633 | ₩201,262 | ₩201,633 | +0.18% | 200 |
| 2026.10.02 | ₩200,668 | ₩200,668 | ₩200,668 | ₩200,668 | 0.00% | 100 |
| 2026.10.01 | ₩197,430 | ₩199,513 | ₩197,430 | ₩199,330 | +0.96% | 300 |
| 2026.09.30 | ₩197,958 | ₩197,958 | ₩197,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,958 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩199,539 | ₩199,539 | ₩198,851 | ₩198,851 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩198,645 | ₩198,965 | ₩198,645 | ₩198,965 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩200,207 | ₩200,567 | ₩200,207 | ₩200,462 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩199,900 | ₩199,900 | ₩199,513 | ₩199,596 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩200,260 | ₩200,260 | ₩200,260 | ₩200,260 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩201,901 | ₩201,901 | ₩201,901 | ₩201,901 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩202,023 | ₩202,023 | ₩201,714 | ₩201,714 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩201,622 | ₩201,622 | ₩201,622 | ₩201,622 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩202,777 | ₩202,777 | ₩202,777 | ₩202,777 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩202,950 | ₩202,950 | ₩201,412 | ₩201,412 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩203,042 | ₩203,042 | ₩203,042 | ₩203,042 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩203,754 | ₩203,754 | ₩203,754 | ₩203,754 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩204,460 | ₩204,460 | ₩204,460 | ₩204,460 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩202,761 | ₩202,761 | ₩202,761 | ₩202,761 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩204,244 | ₩204,244 | ₩204,244 | ₩204,244 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩206,601 | ₩206,601 | ₩205,859 | ₩205,859 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩206,922 | ₩207,671 | ₩206,922 | ₩207,671 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩207,723 | ₩208,035 | ₩207,723 | ₩208,035 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩206,455 | ₩206,658 | ₩206,455 | ₩206,655 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩206,176 | ₩206,176 | ₩205,528 | ₩205,528 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩207,883 | ₩207,883 | ₩207,156 | ₩207,156 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩208,452 | ₩208,452 | ₩208,452 | ₩208,452 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩210,015 | ₩210,015 | ₩210,015 | ₩210,015 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩210,540 | ₩210,540 | ₩210,493 | ₩210,493 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩209,943 | ₩209,943 | ₩209,943 | ₩209,943 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩210,046 | ₩210,048 | ₩210,046 | ₩210,048 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩210,553 | ₩210,553 | ₩210,449 | ₩210,449 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩210,286 | ₩210,286 | ₩209,283 | ₩209,283 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩211,541 | ₩211,541 | ₩210,279 | ₩210,279 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩210,573 | ₩210,573 | ₩209,936 | ₩209,936 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩211,668 | ₩211,673 | ₩211,668 | ₩211,673 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩212,487 | ₩212,487 | ₩212,487 | ₩212,487 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩211,367 | ₩212,043 | ₩211,367 | ₩212,043 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩210,932 | ₩210,952 | ₩210,932 | ₩210,952 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩210,740 | ₩210,740 | ₩210,604 | ₩210,604 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩210,036 | ₩210,036 | ₩210,036 | ₩210,036 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩209,863 | ₩209,863 | ₩209,863 | ₩209,863 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩207,744 | ₩207,744 | ₩207,744 | ₩207,744 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩208,493 | ₩208,493 | ₩208,493 | ₩208,493 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩209,386 | ₩209,386 | ₩209,386 | ₩209,386 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩206,308 | ₩206,308 | ₩206,054 | ₩206,054 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩204,753 | ₩205,013 | ₩204,640 | ₩204,640 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩203,197 | ₩204,650 | ₩203,197 | ₩204,650 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩209,004 | ₩209,004 | ₩203,918 | ₩203,918 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩206,041 | ₩206,312 | ₩206,041 | ₩206,312 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩204,723 | ₩204,723 | ₩204,723 | ₩204,723 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩204,319 | ₩204,359 | ₩203,807 | ₩203,807 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩202,743 | ₩202,743 | ₩202,476 | ₩202,476 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩203,612 | ₩204,078 | ₩203,451 | ₩203,587 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩203,211 | ₩203,335 | ₩203,211 | ₩203,335 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩201,989 | ₩201,989 | ₩201,989 | ₩201,989 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩202,957 | ₩202,997 | ₩202,957 | ₩202,997 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩203,714 | ₩203,714 | ₩203,714 | ₩203,714 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩202,511 | ₩202,511 | ₩202,511 | ₩202,511 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩203,139 | ₩203,139 | ₩203,139 | ₩203,139 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩203,384 | ₩203,384 | ₩203,172 | ₩203,172 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩203,491 | ₩203,645 | ₩203,491 | ₩203,645 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩202,383 | ₩203,081 | ₩202,383 | ₩203,081 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩201,553 | ₩201,553 | ₩201,553 | ₩201,553 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩203,125 | ₩203,125 | ₩203,125 | ₩203,125 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩204,052 | ₩204,305 | ₩203,851 | ₩203,851 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩204,452 | ₩204,452 | ₩203,490 | ₩203,490 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩203,328 | ₩203,328 | ₩203,328 | ₩203,328 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩204,146 | ₩204,146 | ₩204,146 | ₩204,146 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩203,438 | ₩203,438 | ₩203,438 | ₩203,438 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩202,880 | ₩202,880 | ₩202,880 | ₩202,880 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩204,839 | ₩205,640 | ₩204,496 | ₩204,496 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩201,912 | ₩201,912 | ₩201,912 | ₩201,912 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩200,981 | ₩201,340 | ₩200,981 | ₩201,340 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩203,861 | ₩203,861 | ₩203,861 | ₩203,861 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩203,241 | ₩203,241 | ₩203,241 | ₩203,241 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩201,490 | ₩201,490 | ₩201,490 | ₩201,490 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩203,887 | ₩203,887 | ₩203,887 | ₩203,887 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩205,220 | ₩205,220 | ₩204,819 | ₩204,819 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩203,157 | ₩203,209 | ₩203,157 | ₩203,209 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩201,456 | ₩201,456 | ₩201,456 | ₩201,456 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩196,910 | ₩196,910 | ₩196,482 | ₩196,482 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩199,857 | ₩199,857 | ₩199,857 | ₩199,857 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩199,158 | ₩199,158 | ₩199,158 | ₩199,158 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩199,406 | ₩199,406 | ₩198,609 | ₩198,609 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩202,984 | ₩203,018 | ₩202,984 | ₩203,018 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩202,063 | ₩203,611 | ₩202,063 | ₩202,830 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩202,023 | ₩202,451 | ₩202,023 | ₩202,451 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩200,551 | ₩200,551 | ₩200,551 | ₩200,551 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩199,406 | ₩199,672 | ₩199,406 | ₩199,672 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩198,625 | ₩199,446 | ₩198,625 | ₩199,020 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩198,792 | ₩198,792 | ₩198,425 | ₩198,425 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩199,026 | ₩199,026 | ₩199,026 | ₩199,026 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩196,816 | ₩196,816 | ₩196,412 | ₩196,412 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩193,058 | ₩194,225 | ₩193,038 | ₩194,225 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩193,452 | ₩193,639 | ₩193,452 | ₩193,639 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩190,661 | ₩190,661 | ₩190,661 | ₩190,661 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩191,983 | ₩191,983 | ₩191,983 | ₩191,983 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩192,034 | ₩192,034 | ₩192,034 | ₩192,034 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩194,907 | ₩194,907 | ₩194,612 | ₩194,612 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩194,062 | ₩194,062 | ₩194,062 | ₩194,062 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩192,497 | ₩194,172 | ₩192,497 | ₩194,172 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩194,800 | ₩194,863 | ₩194,800 | ₩194,863 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩193,596 | ₩194,248 | ₩193,596 | ₩194,248 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩193,545 | ₩193,545 | ₩192,843 | ₩192,843 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩195,633 | ₩195,633 | ₩195,633 | ₩195,633 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩192,037 | ₩192,877 | ₩192,037 | ₩192,877 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩190,702 | ₩190,702 | ₩190,702 | ₩190,702 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩191,612 | ₩191,612 | ₩191,612 | ₩191,612 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩191,967 | ₩191,967 | ₩191,967 | ₩191,967 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩188,673 | ₩188,840 | ₩188,673 | ₩188,840 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩188,499 | ₩189,314 | ₩188,499 | ₩189,314 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩190,909 | ₩191,017 | ₩190,675 | ₩191,017 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩191,072 | ₩191,072 | ₩191,072 | ₩191,072 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩189,407 | ₩190,682 | ₩189,407 | ₩190,682 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩192,291 | ₩192,291 | ₩190,381 | ₩190,614 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩192,644 | ₩192,644 | ₩190,681 | ₩190,681 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩191,136 | ₩191,136 | ₩191,136 | ₩191,136 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩190,208 | ₩190,279 | ₩190,208 | ₩190,279 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩187,658 | ₩187,658 | ₩187,570 | ₩187,570 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩186,844 | ₩186,844 | ₩186,801 | ₩186,801 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩187,344 | ₩187,578 | ₩187,335 | ₩187,335 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩186,618 | ₩186,618 | ₩186,618 | ₩186,618 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩184,646 | ₩184,646 | ₩184,646 | ₩184,646 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩185,896 | ₩185,896 | ₩185,885 | ₩185,885 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩184,614 | ₩185,411 | ₩184,614 | ₩185,411 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩180,943 | ₩180,943 | ₩180,049 | ₩180,656 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩179,929 | ₩180,583 | ₩179,929 | ₩180,583 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩179,726 | ₩179,726 | ₩179,726 | ₩179,726 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩180,022 | ₩180,022 | ₩179,290 | ₩179,290 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩176,621 | ₩177,658 | ₩176,621 | ₩177,658 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩173,547 | ₩173,672 | ₩173,547 | ₩173,672 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩176,578 | ₩176,578 | ₩175,155 | ₩175,155 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,132 | ₩177,285 | ₩177,077 | ₩177,077 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩179,648 | ₩179,648 | ₩179,444 | ₩179,444 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩178,287 | ₩178,371 | ₩178,287 | ₩178,371 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩177,285 | ₩177,285 | ₩177,216 | ₩177,216 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩177,706 | ₩177,706 | ₩175,375 | ₩175,375 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩178,695 | ₩178,695 | ₩178,695 | ₩178,695 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩180,329 | ₩180,329 | ₩178,502 | ₩178,502 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩180,876 | ₩180,876 | ₩180,593 | ₩180,593 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩179,281 | ₩179,281 | ₩179,281 | ₩179,281 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩178,033 | ₩178,033 | ₩177,735 | ₩177,735 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩177,996 | ₩177,996 | ₩177,996 | ₩177,996 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩180,828 | ₩180,828 | ₩180,828 | ₩180,828 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩180,864 | ₩180,864 | ₩180,864 | ₩180,864 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩181,902 | ₩181,902 | ₩181,902 | ₩181,902 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩180,820 | ₩180,820 | ₩180,820 | ₩180,820 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩184,961 | ₩184,961 | ₩182,748 | ₩183,816 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩186,176 | ₩186,256 | ₩185,969 | ₩185,969 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩183,800 | ₩185,194 | ₩183,800 | ₩185,194 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩187,326 | ₩188,339 | ₩187,191 | ₩188,136 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩187,004 | ₩187,742 | ₩187,004 | ₩187,742 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩188,197 | ₩188,197 | ₩188,197 | ₩188,197 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩187,603 | ₩187,603 | ₩187,603 | ₩187,603 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩186,697 | ₩186,949 | ₩186,697 | ₩186,949 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩185,202 | ₩185,202 | ₩185,162 | ₩185,162 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩187,578 | ₩187,614 | ₩187,578 | ₩187,614 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩186,609 | ₩186,609 | ₩186,609 | ₩186,609 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩187,151 | ₩187,168 | ₩187,151 | ₩187,168 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩185,831 | ₩185,831 | ₩185,831 | ₩185,831 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩186,790 | ₩186,790 | ₩185,869 | ₩186,274 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩184,321 | ₩184,334 | ₩184,321 | ₩184,334 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,124 | ₩187,202 | ₩187,124 | ₩187,202 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩186,096 | ₩186,190 | ₩186,096 | ₩186,190 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩186,271 | ₩186,271 | ₩186,271 | ₩186,271 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,118 | ₩186,118 | ₩186,118 | ₩186,118 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩181,333 | ₩181,448 | ₩181,333 | ₩181,448 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩182,492 | ₩183,119 | ₩182,492 | ₩182,585 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩181,778 | ₩181,778 | ₩181,778 | ₩181,778 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩181,500 | ₩181,500 | ₩181,500 | ₩181,500 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩179,931 | ₩179,931 | ₩179,931 | ₩179,931 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩182,425 | ₩182,425 | ₩180,843 | ₩181,392 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩181,818 | ₩181,818 | ₩181,631 | ₩181,631 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩181,406 | ₩181,575 | ₩181,406 | ₩181,575 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩181,357 | ₩181,537 | ₩181,328 | ₩181,328 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩180,856 | ₩180,884 | ₩180,856 | ₩180,884 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,105 | ₩182,105 | ₩181,875 | ₩181,875 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩180,489 | ₩181,788 | ₩180,342 | ₩181,788 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩180,055 | ₩180,055 | ₩178,460 | ₩178,647 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩181,169 | ₩181,169 | ₩181,169 | ₩181,169 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,143 | ₩181,611 | ₩181,143 | ₩181,611 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩180,077 | ₩180,077 | ₩180,077 | ₩180,077 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩179,582 | ₩179,857 | ₩179,582 | ₩179,857 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩179,475 | ₩179,758 | ₩179,274 | ₩179,758 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩179,315 | ₩179,782 | ₩179,194 | ₩179,509 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩178,313 | ₩178,313 | ₩177,939 | ₩178,206 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩177,993 | ₩177,993 | ₩177,018 | ₩177,189 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩179,174 | ₩179,174 | ₩179,174 | ₩179,174 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩177,005 | ₩177,179 | ₩176,901 | ₩176,901 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩174,752 | ₩174,752 | ₩174,752 | ₩174,752 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩172,706 | ₩172,750 | ₩172,706 | ₩172,750 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩174,518 | ₩174,518 | ₩174,518 | ₩174,518 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩174,842 | ₩174,901 | ₩174,842 | ₩174,901 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩175,615 | ₩175,615 | ₩175,615 | ₩175,615 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩175,470 | ₩175,619 | ₩175,470 | ₩175,619 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,109 | ₩175,123 | ₩174,789 | ₩174,896 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,176 | ₩175,359 | ₩175,176 | ₩175,359 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩174,733 | ₩174,733 | ₩174,733 | ₩174,733 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩174,308 | ₩174,609 | ₩173,374 | ₩173,790 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩173,055 | ₩173,055 | ₩173,055 | ₩173,055 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩173,988 | ₩174,001 | ₩173,884 | ₩173,884 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩174,682 | ₩174,682 | ₩174,669 | ₩174,669 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩174,817 | ₩174,817 | ₩174,817 | ₩174,817 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩176,244 | ₩176,244 | ₩176,236 | ₩176,236 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩174,722 | ₩174,749 | ₩174,683 | ₩174,683 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,106 | ₩172,884 | ₩172,106 | ₩172,295 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩172,533 | ₩172,533 | ₩172,331 | ₩172,331 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩173,215 | ₩173,215 | ₩173,215 | ₩173,215 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩173,020 | ₩173,020 | ₩173,020 | ₩173,020 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩172,493 | ₩172,573 | ₩172,493 | ₩172,573 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩171,633 | ₩171,633 | ₩171,633 | ₩171,633 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩171,945 | ₩171,945 | ₩171,792 | ₩171,792 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩172,413 | ₩173,094 | ₩172,413 | ₩172,896 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩172,270 | ₩172,270 | ₩172,270 | ₩172,270 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩171,238 | ₩171,238 | ₩171,238 | ₩171,238 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,207 | ₩168,505 | ₩168,207 | ₩168,505 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩165,759 | ₩167,386 | ₩165,759 | ₩167,386 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩164,291 | ₩164,291 | ₩164,291 | ₩164,291 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩166,573 | ₩166,573 | ₩166,573 | ₩166,573 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩165,911 | ₩166,959 | ₩165,911 | ₩166,959 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩166,739 | ₩166,739 | ₩166,739 | ₩166,739 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,178 | ₩169,178 | ₩169,178 | ₩169,178 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩169,677 | ₩169,677 | ₩169,677 | ₩169,677 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,172 | ₩172,172 | ₩172,172 | ₩172,172 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩171,556 | ₩171,556 | ₩171,556 | ₩171,556 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩170,931 | ₩171,234 | ₩170,931 | ₩171,234 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩168,448 | ₩170,016 | ₩168,390 | ₩170,016 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩168,356 | ₩168,356 | ₩168,356 | ₩168,356 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩168,928 | ₩169,843 | ₩168,928 | ₩169,843 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩168,515 | ₩168,515 | ₩168,418 | ₩168,418 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩168,581 | ₩169,860 | ₩168,581 | ₩169,860 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩170,290 | ₩170,290 | ₩170,159 | ₩170,159 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩169,500 | ₩169,500 | ₩169,500 | ₩169,500 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩171,745 | ₩171,745 | ₩170,278 | ₩170,278 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩171,815 | ₩171,815 | ₩171,815 | ₩171,815 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩173,264 | ₩173,264 | ₩173,264 | ₩173,264 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩172,521 | ₩172,521 | ₩172,521 | ₩172,521 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩171,841 | ₩171,841 | ₩171,841 | ₩171,841 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩170,687 | ₩170,687 | ₩170,687 | ₩170,687 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩171,721 | ₩172,119 | ₩171,721 | ₩172,098 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩171,398 | ₩171,411 | ₩171,118 | ₩171,194 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩169,593 | ₩169,593 | ₩169,593 | ₩169,593 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩170,564 | ₩170,946 | ₩168,978 | ₩168,978 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩171,912 | ₩171,912 | ₩170,799 | ₩170,799 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,155 | ₩170,689 | ₩169,155 | ₩170,689 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩168,561 | ₩169,302 | ₩168,561 | ₩169,142 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,124 | ₩171,124 | ₩167,051 | ₩167,051 | -2.38% | 600 |
|---|