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 | ₩203,924 | ₩203,924 | ₩203,522 | ₩203,657 | -0.13% | 1.4천 |
| 2026.10.08 | ₩202,670 | ₩202,670 | ₩202,670 | ₩202,670 | 0.00% | 100 |
| 2026.10.07 | ₩201,859 | ₩201,859 | ₩201,410 | ₩201,443 | -0.21% | 900 |
| 2026.10.06 | ₩203,447 | ₩203,447 | ₩203,447 | ₩203,447 | 0.00% | 100 |
| 2026.10.05 | ₩202,154 | ₩202,527 | ₩202,154 | ₩202,527 | +0.18% | 200 |
| 2026.10.02 | ₩201,557 | ₩201,557 | ₩201,557 | ₩201,557 | 0.00% | 100 |
| 2026.10.01 | ₩198,306 | ₩200,398 | ₩198,306 | ₩200,214 | +0.96% | 300 |
| 2026.09.30 | ₩198,835 | ₩198,835 | ₩198,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,835 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩200,424 | ₩200,424 | ₩199,732 | ₩199,732 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩199,526 | ₩199,848 | ₩199,526 | ₩199,848 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩201,095 | ₩201,457 | ₩201,095 | ₩201,351 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩200,786 | ₩200,786 | ₩200,398 | ₩200,481 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩201,148 | ₩201,148 | ₩201,148 | ₩201,148 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩202,796 | ₩202,796 | ₩202,796 | ₩202,796 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩202,918 | ₩202,918 | ₩202,609 | ₩202,609 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩202,516 | ₩202,516 | ₩202,516 | ₩202,516 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩203,676 | ₩203,676 | ₩203,676 | ₩203,676 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩203,850 | ₩203,850 | ₩202,306 | ₩202,306 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩203,943 | ₩203,943 | ₩203,943 | ₩203,943 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩204,658 | ₩204,658 | ₩204,658 | ₩204,658 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩205,367 | ₩205,367 | ₩205,367 | ₩205,367 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩203,660 | ₩203,660 | ₩203,660 | ₩203,660 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩205,150 | ₩205,150 | ₩205,150 | ₩205,150 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩207,518 | ₩207,518 | ₩206,772 | ₩206,772 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩207,840 | ₩208,592 | ₩207,840 | ₩208,592 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩208,644 | ₩208,958 | ₩208,644 | ₩208,958 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩207,370 | ₩207,574 | ₩207,370 | ₩207,571 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩207,090 | ₩207,090 | ₩206,440 | ₩206,440 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩208,805 | ₩208,805 | ₩208,074 | ₩208,074 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩209,376 | ₩209,376 | ₩209,376 | ₩209,376 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩210,946 | ₩210,946 | ₩210,946 | ₩210,946 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩211,473 | ₩211,473 | ₩211,426 | ₩211,426 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩210,874 | ₩210,874 | ₩210,874 | ₩210,874 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩210,977 | ₩210,980 | ₩210,977 | ₩210,980 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩211,487 | ₩211,487 | ₩211,382 | ₩211,382 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩211,219 | ₩211,219 | ₩210,212 | ₩210,212 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩212,479 | ₩212,479 | ₩211,212 | ₩211,212 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩211,507 | ₩211,507 | ₩210,867 | ₩210,867 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩212,606 | ₩212,612 | ₩212,606 | ₩212,612 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩213,430 | ₩213,430 | ₩213,430 | ₩213,430 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩212,305 | ₩212,983 | ₩212,305 | ₩212,983 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩211,868 | ₩211,888 | ₩211,868 | ₩211,888 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩211,674 | ₩211,674 | ₩211,538 | ₩211,538 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩210,968 | ₩210,968 | ₩210,968 | ₩210,968 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩210,794 | ₩210,794 | ₩210,794 | ₩210,794 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩208,665 | ₩208,665 | ₩208,665 | ₩208,665 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩209,418 | ₩209,418 | ₩209,418 | ₩209,418 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩210,315 | ₩210,315 | ₩210,315 | ₩210,315 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩207,223 | ₩207,223 | ₩206,968 | ₩206,968 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩205,661 | ₩205,922 | ₩205,548 | ₩205,548 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩204,098 | ₩205,557 | ₩204,098 | ₩205,557 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩209,931 | ₩209,931 | ₩204,822 | ₩204,822 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩206,955 | ₩207,227 | ₩206,955 | ₩207,227 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩205,631 | ₩205,631 | ₩205,631 | ₩205,631 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩205,225 | ₩205,265 | ₩204,711 | ₩204,711 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩203,642 | ₩203,642 | ₩203,374 | ₩203,374 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩204,515 | ₩204,983 | ₩204,353 | ₩204,490 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩204,112 | ₩204,237 | ₩204,112 | ₩204,237 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩202,885 | ₩202,885 | ₩202,885 | ₩202,885 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩203,857 | ₩203,897 | ₩203,857 | ₩203,897 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩204,617 | ₩204,617 | ₩204,617 | ₩204,617 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩203,409 | ₩203,409 | ₩203,409 | ₩203,409 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩204,039 | ₩204,039 | ₩204,039 | ₩204,039 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩204,286 | ₩204,286 | ₩204,073 | ₩204,073 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩204,393 | ₩204,548 | ₩204,393 | ₩204,548 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩203,280 | ₩203,982 | ₩203,280 | ₩203,982 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩202,446 | ₩202,446 | ₩202,446 | ₩202,446 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩204,026 | ₩204,026 | ₩204,026 | ₩204,026 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩204,957 | ₩205,211 | ₩204,755 | ₩204,755 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩205,359 | ₩205,359 | ₩204,392 | ₩204,392 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩204,230 | ₩204,230 | ₩204,230 | ₩204,230 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩205,052 | ₩205,052 | ₩205,052 | ₩205,052 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩204,340 | ₩204,340 | ₩204,340 | ₩204,340 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩203,779 | ₩203,779 | ₩203,779 | ₩203,779 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩205,748 | ₩206,552 | ₩205,403 | ₩205,403 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩202,807 | ₩202,807 | ₩202,807 | ₩202,807 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩201,872 | ₩202,233 | ₩201,872 | ₩202,233 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩204,765 | ₩204,765 | ₩204,765 | ₩204,765 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩204,143 | ₩204,143 | ₩204,143 | ₩204,143 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩202,383 | ₩202,383 | ₩202,383 | ₩202,383 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩204,792 | ₩204,792 | ₩204,792 | ₩204,792 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩206,130 | ₩206,130 | ₩205,728 | ₩205,728 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩204,058 | ₩204,110 | ₩204,058 | ₩204,110 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩202,350 | ₩202,350 | ₩202,350 | ₩202,350 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩197,783 | ₩197,783 | ₩197,354 | ₩197,354 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩200,743 | ₩200,743 | ₩200,743 | ₩200,743 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩200,041 | ₩200,041 | ₩200,041 | ₩200,041 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩200,290 | ₩200,290 | ₩199,490 | ₩199,490 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩203,884 | ₩203,919 | ₩203,884 | ₩203,919 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩202,959 | ₩204,514 | ₩202,959 | ₩203,730 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩202,918 | ₩203,349 | ₩202,918 | ₩203,349 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩201,441 | ₩201,441 | ₩201,441 | ₩201,441 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩200,290 | ₩200,557 | ₩200,290 | ₩200,557 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩199,506 | ₩200,330 | ₩199,506 | ₩199,903 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩199,673 | ₩199,673 | ₩199,305 | ₩199,305 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩199,908 | ₩199,908 | ₩199,908 | ₩199,908 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩197,689 | ₩197,689 | ₩197,283 | ₩197,283 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩193,914 | ₩195,086 | ₩193,894 | ₩195,086 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩194,310 | ₩194,498 | ₩194,310 | ₩194,498 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩191,506 | ₩191,506 | ₩191,506 | ₩191,506 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩192,835 | ₩192,835 | ₩192,835 | ₩192,835 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩192,886 | ₩192,886 | ₩192,886 | ₩192,886 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩195,771 | ₩195,771 | ₩195,475 | ₩195,475 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩194,923 | ₩194,923 | ₩194,923 | ₩194,923 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩193,351 | ₩195,033 | ₩193,351 | ₩195,033 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩195,664 | ₩195,727 | ₩195,664 | ₩195,727 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩194,455 | ₩195,109 | ₩194,455 | ₩195,109 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩194,404 | ₩194,404 | ₩193,698 | ₩193,698 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩196,501 | ₩196,501 | ₩196,501 | ₩196,501 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩192,888 | ₩193,732 | ₩192,888 | ₩193,732 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩191,548 | ₩191,548 | ₩191,548 | ₩191,548 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩192,462 | ₩192,462 | ₩192,462 | ₩192,462 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩192,819 | ₩192,819 | ₩192,819 | ₩192,819 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩189,509 | ₩189,677 | ₩189,509 | ₩189,677 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩189,335 | ₩190,153 | ₩189,335 | ₩190,153 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩191,755 | ₩191,864 | ₩191,521 | ₩191,864 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩191,919 | ₩191,919 | ₩191,919 | ₩191,919 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩190,247 | ₩191,527 | ₩190,247 | ₩191,527 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩193,143 | ₩193,143 | ₩191,226 | ₩191,459 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩193,499 | ₩193,499 | ₩191,526 | ₩191,526 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩191,983 | ₩191,983 | ₩191,983 | ₩191,983 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩191,051 | ₩191,123 | ₩191,051 | ₩191,123 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩188,490 | ₩188,490 | ₩188,402 | ₩188,402 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩187,672 | ₩187,672 | ₩187,629 | ₩187,629 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩188,175 | ₩188,410 | ₩188,166 | ₩188,166 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩187,446 | ₩187,446 | ₩187,446 | ₩187,446 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩185,465 | ₩185,465 | ₩185,465 | ₩185,465 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩186,720 | ₩186,720 | ₩186,710 | ₩186,710 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩185,433 | ₩186,234 | ₩185,433 | ₩186,234 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩181,746 | ₩181,746 | ₩180,847 | ₩181,457 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩180,727 | ₩181,384 | ₩180,727 | ₩181,384 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩180,523 | ₩180,523 | ₩180,523 | ₩180,523 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩180,820 | ₩180,820 | ₩180,086 | ₩180,086 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩177,404 | ₩178,446 | ₩177,404 | ₩178,446 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩174,317 | ₩174,442 | ₩174,317 | ₩174,442 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩177,361 | ₩177,361 | ₩175,931 | ₩175,931 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,917 | ₩178,072 | ₩177,862 | ₩177,862 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩180,445 | ₩180,445 | ₩180,240 | ₩180,240 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩179,077 | ₩179,162 | ₩179,077 | ₩179,162 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩178,072 | ₩178,072 | ₩178,002 | ₩178,002 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩178,494 | ₩178,494 | ₩176,153 | ₩176,153 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩179,488 | ₩179,488 | ₩179,488 | ₩179,488 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩181,129 | ₩181,129 | ₩179,293 | ₩179,293 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩181,679 | ₩181,679 | ₩181,394 | ₩181,394 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩180,076 | ₩180,076 | ₩180,076 | ₩180,076 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩178,822 | ₩178,822 | ₩178,523 | ₩178,523 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩178,785 | ₩178,785 | ₩178,785 | ₩178,785 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩181,630 | ₩181,630 | ₩181,630 | ₩181,630 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩181,666 | ₩181,666 | ₩181,666 | ₩181,666 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩182,708 | ₩182,708 | ₩182,708 | ₩182,708 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩181,622 | ₩181,622 | ₩181,622 | ₩181,622 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩185,782 | ₩185,782 | ₩183,558 | ₩184,631 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩187,002 | ₩187,082 | ₩186,794 | ₩186,794 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩184,615 | ₩186,015 | ₩184,615 | ₩186,015 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩188,156 | ₩189,174 | ₩188,021 | ₩188,970 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩187,833 | ₩188,575 | ₩187,833 | ₩188,575 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩189,032 | ₩189,032 | ₩189,032 | ₩189,032 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩188,435 | ₩188,435 | ₩188,435 | ₩188,435 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩187,525 | ₩187,778 | ₩187,525 | ₩187,778 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩186,023 | ₩186,023 | ₩185,983 | ₩185,983 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩188,410 | ₩188,446 | ₩188,410 | ₩188,446 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩187,436 | ₩187,436 | ₩187,436 | ₩187,436 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩187,981 | ₩187,998 | ₩187,981 | ₩187,998 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩186,655 | ₩186,655 | ₩186,655 | ₩186,655 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩187,619 | ₩187,619 | ₩186,694 | ₩187,100 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩185,138 | ₩185,151 | ₩185,138 | ₩185,151 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,954 | ₩188,032 | ₩187,954 | ₩188,032 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩186,921 | ₩187,015 | ₩186,921 | ₩187,015 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩187,097 | ₩187,097 | ₩187,097 | ₩187,097 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,943 | ₩186,943 | ₩186,943 | ₩186,943 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩182,137 | ₩182,252 | ₩182,137 | ₩182,252 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩183,301 | ₩183,931 | ₩183,301 | ₩183,395 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩182,584 | ₩182,584 | ₩182,584 | ₩182,584 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩182,305 | ₩182,305 | ₩182,305 | ₩182,305 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩180,729 | ₩180,729 | ₩180,729 | ₩180,729 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩183,234 | ₩183,234 | ₩181,645 | ₩182,196 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩182,624 | ₩182,624 | ₩182,436 | ₩182,436 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩182,211 | ₩182,380 | ₩182,211 | ₩182,380 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩182,161 | ₩182,342 | ₩182,132 | ₩182,132 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩181,658 | ₩181,687 | ₩181,658 | ₩181,687 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,912 | ₩182,912 | ₩182,682 | ₩182,682 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩181,290 | ₩182,594 | ₩181,142 | ₩182,594 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩180,854 | ₩180,854 | ₩179,252 | ₩179,439 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩181,972 | ₩181,972 | ₩181,972 | ₩181,972 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,947 | ₩182,416 | ₩181,947 | ₩182,416 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩180,875 | ₩180,875 | ₩180,875 | ₩180,875 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩180,378 | ₩180,654 | ₩180,378 | ₩180,654 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩180,271 | ₩180,555 | ₩180,069 | ₩180,555 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩180,110 | ₩180,579 | ₩179,989 | ₩180,305 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩179,104 | ₩179,104 | ₩178,729 | ₩178,997 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩178,782 | ₩178,782 | ₩177,803 | ₩177,975 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩179,969 | ₩179,969 | ₩179,969 | ₩179,969 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩177,790 | ₩177,964 | ₩177,685 | ₩177,685 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩175,526 | ₩175,526 | ₩175,526 | ₩175,526 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩173,472 | ₩173,516 | ₩173,472 | ₩173,516 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩175,292 | ₩175,292 | ₩175,292 | ₩175,292 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩175,618 | ₩175,677 | ₩175,618 | ₩175,677 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩176,394 | ₩176,394 | ₩176,394 | ₩176,394 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩176,248 | ₩176,398 | ₩176,248 | ₩176,398 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,886 | ₩175,899 | ₩175,564 | ₩175,671 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,953 | ₩176,137 | ₩175,953 | ₩176,137 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩175,508 | ₩175,508 | ₩175,508 | ₩175,508 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩175,081 | ₩175,383 | ₩174,143 | ₩174,561 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩173,822 | ₩173,822 | ₩173,822 | ₩173,822 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩174,759 | ₩174,773 | ₩174,655 | ₩174,655 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩175,457 | ₩175,457 | ₩175,443 | ₩175,443 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩175,592 | ₩175,592 | ₩175,592 | ₩175,592 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩177,026 | ₩177,026 | ₩177,018 | ₩177,018 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩175,497 | ₩175,524 | ₩175,458 | ₩175,458 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,869 | ₩173,651 | ₩172,869 | ₩173,059 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩173,298 | ₩173,298 | ₩173,095 | ₩173,095 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩173,983 | ₩173,983 | ₩173,983 | ₩173,983 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩173,787 | ₩173,787 | ₩173,787 | ₩173,787 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩173,258 | ₩173,338 | ₩173,258 | ₩173,338 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩172,394 | ₩172,394 | ₩172,394 | ₩172,394 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩172,708 | ₩172,708 | ₩172,554 | ₩172,554 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩173,177 | ₩173,861 | ₩173,177 | ₩173,663 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩173,034 | ₩173,034 | ₩173,034 | ₩173,034 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩171,997 | ₩171,997 | ₩171,997 | ₩171,997 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,953 | ₩169,252 | ₩168,953 | ₩169,252 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩166,494 | ₩168,129 | ₩166,494 | ₩168,129 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩165,019 | ₩165,019 | ₩165,019 | ₩165,019 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩167,312 | ₩167,312 | ₩167,312 | ₩167,312 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩166,647 | ₩167,700 | ₩166,647 | ₩167,700 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩167,478 | ₩167,478 | ₩167,478 | ₩167,478 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,928 | ₩169,928 | ₩169,928 | ₩169,928 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩170,430 | ₩170,430 | ₩170,430 | ₩170,430 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,936 | ₩172,936 | ₩172,936 | ₩172,936 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩172,316 | ₩172,316 | ₩172,316 | ₩172,316 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩171,689 | ₩171,993 | ₩171,689 | ₩171,993 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩169,195 | ₩170,770 | ₩169,137 | ₩170,770 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩169,102 | ₩169,102 | ₩169,102 | ₩169,102 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩169,677 | ₩170,596 | ₩169,677 | ₩170,596 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩169,262 | ₩169,262 | ₩169,165 | ₩169,165 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩169,329 | ₩170,613 | ₩169,329 | ₩170,613 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩171,045 | ₩171,045 | ₩170,914 | ₩170,914 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩170,251 | ₩170,251 | ₩170,251 | ₩170,251 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩172,507 | ₩172,507 | ₩171,033 | ₩171,033 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩172,577 | ₩172,577 | ₩172,577 | ₩172,577 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩174,033 | ₩174,033 | ₩174,033 | ₩174,033 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩173,286 | ₩173,286 | ₩173,286 | ₩173,286 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩172,603 | ₩172,603 | ₩172,603 | ₩172,603 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩171,443 | ₩171,443 | ₩171,443 | ₩171,443 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩172,483 | ₩172,882 | ₩172,483 | ₩172,861 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩172,158 | ₩172,172 | ₩171,877 | ₩171,953 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩170,345 | ₩170,345 | ₩170,345 | ₩170,345 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩171,320 | ₩171,704 | ₩169,727 | ₩169,727 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩172,674 | ₩172,674 | ₩171,556 | ₩171,556 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,905 | ₩171,446 | ₩169,905 | ₩171,446 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩169,309 | ₩170,053 | ₩169,309 | ₩169,892 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,883 | ₩171,883 | ₩167,792 | ₩167,792 | -2.38% | 600 |
|---|