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 | ₩202,917 | ₩202,917 | ₩202,517 | ₩202,652 | -0.13% | 1.4천 |
| 2026.10.08 | ₩201,670 | ₩201,670 | ₩201,670 | ₩201,670 | 0.00% | 100 |
| 2026.10.07 | ₩200,863 | ₩200,863 | ₩200,416 | ₩200,449 | -0.21% | 900 |
| 2026.10.06 | ₩202,442 | ₩202,442 | ₩202,442 | ₩202,442 | 0.00% | 100 |
| 2026.10.05 | ₩201,156 | ₩201,527 | ₩201,156 | ₩201,527 | +0.18% | 200 |
| 2026.10.02 | ₩200,562 | ₩200,562 | ₩200,562 | ₩200,562 | 0.00% | 100 |
| 2026.10.01 | ₩197,327 | ₩199,408 | ₩197,327 | ₩199,225 | +0.96% | 300 |
| 2026.09.30 | ₩197,854 | ₩197,854 | ₩197,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,854 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩199,435 | ₩199,435 | ₩198,746 | ₩198,746 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩198,541 | ₩198,861 | ₩198,541 | ₩198,861 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩200,102 | ₩200,462 | ₩200,102 | ₩200,357 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩199,795 | ₩199,795 | ₩199,408 | ₩199,491 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩200,155 | ₩200,155 | ₩200,155 | ₩200,155 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩201,795 | ₩201,795 | ₩201,795 | ₩201,795 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩201,917 | ₩201,917 | ₩201,608 | ₩201,608 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩201,516 | ₩201,516 | ₩201,516 | ₩201,516 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩202,670 | ₩202,670 | ₩202,670 | ₩202,670 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩202,844 | ₩202,844 | ₩201,307 | ₩201,307 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩202,936 | ₩202,936 | ₩202,936 | ₩202,936 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩203,647 | ₩203,647 | ₩203,647 | ₩203,647 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩204,353 | ₩204,353 | ₩204,353 | ₩204,353 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩202,654 | ₩202,654 | ₩202,654 | ₩202,654 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩204,137 | ₩204,137 | ₩204,137 | ₩204,137 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩206,493 | ₩206,493 | ₩205,751 | ₩205,751 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩206,813 | ₩207,562 | ₩206,813 | ₩207,562 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩207,614 | ₩207,926 | ₩207,614 | ₩207,926 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩206,346 | ₩206,549 | ₩206,346 | ₩206,547 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩206,068 | ₩206,068 | ₩205,420 | ₩205,420 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩207,774 | ₩207,774 | ₩207,047 | ₩207,047 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩208,342 | ₩208,342 | ₩208,342 | ₩208,342 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩209,905 | ₩209,905 | ₩209,905 | ₩209,905 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩210,429 | ₩210,429 | ₩210,383 | ₩210,383 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩209,833 | ₩209,833 | ₩209,833 | ₩209,833 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩209,936 | ₩209,938 | ₩209,936 | ₩209,938 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩210,443 | ₩210,443 | ₩210,339 | ₩210,339 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩210,176 | ₩210,176 | ₩209,174 | ₩209,174 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩211,430 | ₩211,430 | ₩210,169 | ₩210,169 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩210,463 | ₩210,463 | ₩209,826 | ₩209,826 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩211,557 | ₩211,562 | ₩211,557 | ₩211,562 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩212,376 | ₩212,376 | ₩212,376 | ₩212,376 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩211,257 | ₩211,932 | ₩211,257 | ₩211,932 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩210,822 | ₩210,842 | ₩210,822 | ₩210,842 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩210,629 | ₩210,629 | ₩210,493 | ₩210,493 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩209,926 | ₩209,926 | ₩209,926 | ₩209,926 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩209,753 | ₩209,753 | ₩209,753 | ₩209,753 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩207,635 | ₩207,635 | ₩207,635 | ₩207,635 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩208,384 | ₩208,384 | ₩208,384 | ₩208,384 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩209,276 | ₩209,276 | ₩209,276 | ₩209,276 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩206,200 | ₩206,200 | ₩205,946 | ₩205,946 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩204,645 | ₩204,905 | ₩204,533 | ₩204,533 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩203,091 | ₩204,542 | ₩203,091 | ₩204,542 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩208,895 | ₩208,895 | ₩203,811 | ₩203,811 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩205,933 | ₩206,204 | ₩205,933 | ₩206,204 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩204,616 | ₩204,616 | ₩204,616 | ₩204,616 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩204,212 | ₩204,252 | ₩203,701 | ₩203,701 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩202,637 | ₩202,637 | ₩202,370 | ₩202,370 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩203,506 | ₩203,971 | ₩203,344 | ₩203,480 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩203,104 | ₩203,228 | ₩203,104 | ₩203,228 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩201,883 | ₩201,883 | ₩201,883 | ₩201,883 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩202,851 | ₩202,891 | ₩202,851 | ₩202,891 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩203,607 | ₩203,607 | ₩203,607 | ₩203,607 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩202,405 | ₩202,405 | ₩202,405 | ₩202,405 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩203,032 | ₩203,032 | ₩203,032 | ₩203,032 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩203,278 | ₩203,278 | ₩203,065 | ₩203,065 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩203,384 | ₩203,538 | ₩203,384 | ₩203,538 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩202,277 | ₩202,975 | ₩202,277 | ₩202,975 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩201,447 | ₩201,447 | ₩201,447 | ₩201,447 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩203,019 | ₩203,019 | ₩203,019 | ₩203,019 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩203,945 | ₩204,198 | ₩203,745 | ₩203,745 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩204,345 | ₩204,345 | ₩203,383 | ₩203,383 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩203,222 | ₩203,222 | ₩203,222 | ₩203,222 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩204,039 | ₩204,039 | ₩204,039 | ₩204,039 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩203,331 | ₩203,331 | ₩203,331 | ₩203,331 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩202,773 | ₩202,773 | ₩202,773 | ₩202,773 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩204,732 | ₩205,532 | ₩204,389 | ₩204,389 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩201,806 | ₩201,806 | ₩201,806 | ₩201,806 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩200,876 | ₩201,235 | ₩200,876 | ₩201,235 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩203,754 | ₩203,754 | ₩203,754 | ₩203,754 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩203,135 | ₩203,135 | ₩203,135 | ₩203,135 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩201,384 | ₩201,384 | ₩201,384 | ₩201,384 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩203,781 | ₩203,781 | ₩203,781 | ₩203,781 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩205,112 | ₩205,112 | ₩204,712 | ₩204,712 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩203,051 | ₩203,103 | ₩203,051 | ₩203,103 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩201,351 | ₩201,351 | ₩201,351 | ₩201,351 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩196,806 | ₩196,806 | ₩196,379 | ₩196,379 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩199,752 | ₩199,752 | ₩199,752 | ₩199,752 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩199,053 | ₩199,053 | ₩199,053 | ₩199,053 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩199,301 | ₩199,301 | ₩198,505 | ₩198,505 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩202,877 | ₩202,912 | ₩202,877 | ₩202,912 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩201,957 | ₩203,504 | ₩201,957 | ₩202,724 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩201,917 | ₩202,345 | ₩201,917 | ₩202,345 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩200,446 | ₩200,446 | ₩200,446 | ₩200,446 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩199,301 | ₩199,567 | ₩199,301 | ₩199,567 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩198,521 | ₩199,341 | ₩198,521 | ₩198,916 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩198,688 | ₩198,688 | ₩198,321 | ₩198,321 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩198,921 | ₩198,921 | ₩198,921 | ₩198,921 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩196,713 | ₩196,713 | ₩196,309 | ₩196,309 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩192,957 | ₩194,123 | ₩192,937 | ₩194,123 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩193,351 | ₩193,537 | ₩193,351 | ₩193,537 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩190,561 | ₩190,561 | ₩190,561 | ₩190,561 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩191,883 | ₩191,883 | ₩191,883 | ₩191,883 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩191,934 | ₩191,934 | ₩191,934 | ₩191,934 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩194,805 | ₩194,805 | ₩194,510 | ₩194,510 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩193,960 | ₩193,960 | ₩193,960 | ₩193,960 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩192,397 | ₩194,070 | ₩192,397 | ₩194,070 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩194,698 | ₩194,761 | ₩194,698 | ₩194,761 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩193,495 | ₩194,146 | ₩193,495 | ₩194,146 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩193,444 | ₩193,444 | ₩192,742 | ₩192,742 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩195,531 | ₩195,531 | ₩195,531 | ₩195,531 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩191,936 | ₩192,775 | ₩191,936 | ₩192,775 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩190,602 | ₩190,602 | ₩190,602 | ₩190,602 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩191,512 | ₩191,512 | ₩191,512 | ₩191,512 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩191,867 | ₩191,867 | ₩191,867 | ₩191,867 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩188,574 | ₩188,741 | ₩188,574 | ₩188,741 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩188,400 | ₩189,214 | ₩188,400 | ₩189,214 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩190,809 | ₩190,917 | ₩190,575 | ₩190,917 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩190,971 | ₩190,971 | ₩190,971 | ₩190,971 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩189,308 | ₩190,582 | ₩189,308 | ₩190,582 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩192,190 | ₩192,190 | ₩190,282 | ₩190,514 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩192,543 | ₩192,543 | ₩190,581 | ₩190,581 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩191,036 | ₩191,036 | ₩191,036 | ₩191,036 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩190,108 | ₩190,179 | ₩190,108 | ₩190,179 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩187,560 | ₩187,560 | ₩187,472 | ₩187,472 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩186,746 | ₩186,746 | ₩186,703 | ₩186,703 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩187,246 | ₩187,480 | ₩187,237 | ₩187,237 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩186,520 | ₩186,520 | ₩186,520 | ₩186,520 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩184,550 | ₩184,550 | ₩184,550 | ₩184,550 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩185,798 | ₩185,798 | ₩185,788 | ₩185,788 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩184,518 | ₩185,314 | ₩184,518 | ₩185,314 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩180,848 | ₩180,848 | ₩179,954 | ₩180,561 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩179,834 | ₩180,488 | ₩179,834 | ₩180,488 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩179,631 | ₩179,631 | ₩179,631 | ₩179,631 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩179,928 | ₩179,928 | ₩179,196 | ₩179,196 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩176,528 | ₩177,565 | ₩176,528 | ₩177,565 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩173,456 | ₩173,580 | ₩173,456 | ₩173,580 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩176,485 | ₩176,485 | ₩175,063 | ₩175,063 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,039 | ₩177,192 | ₩176,984 | ₩176,984 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩179,554 | ₩179,554 | ₩179,350 | ₩179,350 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩178,193 | ₩178,277 | ₩178,193 | ₩178,277 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩177,192 | ₩177,192 | ₩177,123 | ₩177,123 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩177,613 | ₩177,613 | ₩175,283 | ₩175,283 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩178,601 | ₩178,601 | ₩178,601 | ₩178,601 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩180,235 | ₩180,235 | ₩178,408 | ₩178,408 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩180,782 | ₩180,782 | ₩180,499 | ₩180,499 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩179,187 | ₩179,187 | ₩179,187 | ₩179,187 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩177,940 | ₩177,940 | ₩177,642 | ₩177,642 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩177,902 | ₩177,902 | ₩177,902 | ₩177,902 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩180,734 | ₩180,734 | ₩180,734 | ₩180,734 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩180,770 | ₩180,770 | ₩180,770 | ₩180,770 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩181,806 | ₩181,806 | ₩181,806 | ₩181,806 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩180,726 | ₩180,726 | ₩180,726 | ₩180,726 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩184,864 | ₩184,864 | ₩182,652 | ₩183,720 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩186,079 | ₩186,159 | ₩185,872 | ₩185,872 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩183,704 | ₩185,097 | ₩183,704 | ₩185,097 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩187,228 | ₩188,240 | ₩187,093 | ₩188,037 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩186,906 | ₩187,644 | ₩186,906 | ₩187,644 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩188,099 | ₩188,099 | ₩188,099 | ₩188,099 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩187,505 | ₩187,505 | ₩187,505 | ₩187,505 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩186,599 | ₩186,851 | ₩186,599 | ₩186,851 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩185,105 | ₩185,105 | ₩185,065 | ₩185,065 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩187,480 | ₩187,516 | ₩187,480 | ₩187,516 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩186,511 | ₩186,511 | ₩186,511 | ₩186,511 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩187,053 | ₩187,070 | ₩187,053 | ₩187,070 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩185,733 | ₩185,733 | ₩185,733 | ₩185,733 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩186,692 | ₩186,692 | ₩185,772 | ₩186,176 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩184,224 | ₩184,237 | ₩184,224 | ₩184,237 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,026 | ₩187,103 | ₩187,026 | ₩187,103 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩185,999 | ₩186,092 | ₩185,999 | ₩186,092 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩186,173 | ₩186,173 | ₩186,173 | ₩186,173 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,020 | ₩186,020 | ₩186,020 | ₩186,020 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩181,238 | ₩181,353 | ₩181,238 | ₩181,353 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩182,396 | ₩183,023 | ₩182,396 | ₩182,489 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩181,682 | ₩181,682 | ₩181,682 | ₩181,682 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩181,405 | ₩181,405 | ₩181,405 | ₩181,405 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩179,837 | ₩179,837 | ₩179,837 | ₩179,837 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩182,329 | ₩182,329 | ₩180,748 | ₩181,297 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩181,722 | ₩181,722 | ₩181,535 | ₩181,535 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩181,311 | ₩181,479 | ₩181,311 | ₩181,479 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩181,262 | ₩181,442 | ₩181,233 | ₩181,233 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩180,762 | ₩180,790 | ₩180,762 | ₩180,790 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,009 | ₩182,009 | ₩181,780 | ₩181,780 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩180,395 | ₩181,693 | ₩180,248 | ₩181,693 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩179,961 | ₩179,961 | ₩178,367 | ₩178,553 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩181,074 | ₩181,074 | ₩181,074 | ₩181,074 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,048 | ₩181,515 | ₩181,048 | ₩181,515 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩179,982 | ₩179,982 | ₩179,982 | ₩179,982 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩179,487 | ₩179,762 | ₩179,487 | ₩179,762 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩179,381 | ₩179,663 | ₩179,180 | ₩179,663 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩179,220 | ₩179,687 | ₩179,100 | ₩179,415 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩178,220 | ₩178,220 | ₩177,846 | ₩178,113 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩177,900 | ₩177,900 | ₩176,926 | ₩177,096 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩179,080 | ₩179,080 | ₩179,080 | ₩179,080 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩176,912 | ₩177,086 | ₩176,808 | ₩176,808 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩174,660 | ₩174,660 | ₩174,660 | ₩174,660 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩172,616 | ₩172,660 | ₩172,616 | ₩172,660 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩174,426 | ₩174,426 | ₩174,426 | ₩174,426 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩174,751 | ₩174,809 | ₩174,751 | ₩174,809 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩175,523 | ₩175,523 | ₩175,523 | ₩175,523 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩175,378 | ₩175,527 | ₩175,378 | ₩175,527 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,018 | ₩175,031 | ₩174,697 | ₩174,804 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,084 | ₩175,267 | ₩175,084 | ₩175,267 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩174,641 | ₩174,641 | ₩174,641 | ₩174,641 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩174,217 | ₩174,517 | ₩173,283 | ₩173,699 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩172,964 | ₩172,964 | ₩172,964 | ₩172,964 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩173,897 | ₩173,910 | ₩173,793 | ₩173,793 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩174,591 | ₩174,591 | ₩174,577 | ₩174,577 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩174,725 | ₩174,725 | ₩174,725 | ₩174,725 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩176,152 | ₩176,152 | ₩176,144 | ₩176,144 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩174,631 | ₩174,657 | ₩174,592 | ₩174,592 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,015 | ₩172,793 | ₩172,015 | ₩172,205 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩172,442 | ₩172,442 | ₩172,241 | ₩172,241 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩173,124 | ₩173,124 | ₩173,124 | ₩173,124 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩172,929 | ₩172,929 | ₩172,929 | ₩172,929 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩172,402 | ₩172,482 | ₩172,402 | ₩172,482 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩171,543 | ₩171,543 | ₩171,543 | ₩171,543 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩171,855 | ₩171,855 | ₩171,702 | ₩171,702 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩172,322 | ₩173,003 | ₩172,322 | ₩172,805 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩172,179 | ₩172,179 | ₩172,179 | ₩172,179 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩171,148 | ₩171,148 | ₩171,148 | ₩171,148 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,119 | ₩168,417 | ₩168,119 | ₩168,417 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩165,672 | ₩167,299 | ₩165,672 | ₩167,299 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩164,205 | ₩164,205 | ₩164,205 | ₩164,205 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩166,486 | ₩166,486 | ₩166,486 | ₩166,486 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩165,824 | ₩166,872 | ₩165,824 | ₩166,872 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩166,652 | ₩166,652 | ₩166,652 | ₩166,652 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,089 | ₩169,089 | ₩169,089 | ₩169,089 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩169,588 | ₩169,588 | ₩169,588 | ₩169,588 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,082 | ₩172,082 | ₩172,082 | ₩172,082 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩171,466 | ₩171,466 | ₩171,466 | ₩171,466 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩170,841 | ₩171,144 | ₩170,841 | ₩171,144 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩168,359 | ₩169,927 | ₩168,302 | ₩169,927 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩168,267 | ₩168,267 | ₩168,267 | ₩168,267 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩168,840 | ₩169,754 | ₩168,840 | ₩169,754 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩168,426 | ₩168,426 | ₩168,330 | ₩168,330 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩168,493 | ₩169,771 | ₩168,493 | ₩169,771 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩170,201 | ₩170,201 | ₩170,070 | ₩170,070 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩169,411 | ₩169,411 | ₩169,411 | ₩169,411 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩171,655 | ₩171,655 | ₩170,189 | ₩170,189 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩171,724 | ₩171,724 | ₩171,724 | ₩171,724 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩173,174 | ₩173,174 | ₩173,174 | ₩173,174 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩172,430 | ₩172,430 | ₩172,430 | ₩172,430 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩171,751 | ₩171,751 | ₩171,751 | ₩171,751 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩170,597 | ₩170,597 | ₩170,597 | ₩170,597 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩171,631 | ₩172,029 | ₩171,631 | ₩172,007 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩171,308 | ₩171,322 | ₩171,028 | ₩171,104 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩169,504 | ₩169,504 | ₩169,504 | ₩169,504 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩170,474 | ₩170,856 | ₩168,889 | ₩168,889 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩171,822 | ₩171,822 | ₩170,709 | ₩170,709 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,067 | ₩170,600 | ₩169,067 | ₩170,600 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩168,473 | ₩169,213 | ₩168,473 | ₩169,053 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,035 | ₩171,035 | ₩166,964 | ₩166,964 | -2.38% | 600 |
|---|