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 | ₩202,948 | ₩202,948 | ₩202,547 | ₩202,682 | -0.13% | 1.4천 |
| 2026.10.08 | ₩201,700 | ₩201,700 | ₩201,700 | ₩201,700 | 0.00% | 100 |
| 2026.10.07 | ₩200,893 | ₩200,893 | ₩200,446 | ₩200,479 | -0.21% | 900 |
| 2026.10.06 | ₩202,473 | ₩202,473 | ₩202,473 | ₩202,473 | 0.00% | 100 |
| 2026.10.05 | ₩201,186 | ₩201,557 | ₩201,186 | ₩201,557 | +0.18% | 200 |
| 2026.10.02 | ₩200,592 | ₩200,592 | ₩200,592 | ₩200,592 | 0.00% | 100 |
| 2026.10.01 | ₩197,356 | ₩199,438 | ₩197,356 | ₩199,255 | +0.96% | 300 |
| 2026.09.30 | ₩197,883 | ₩197,883 | ₩197,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,883 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩199,465 | ₩199,465 | ₩198,776 | ₩198,776 | -0.35% | 400 |
|---|
| 2026.09.28 | ₩198,571 | ₩198,891 | ₩198,571 | ₩198,891 | +0.16% | 1.7천 |
|---|
| 2026.09.25 | ₩200,132 | ₩200,492 | ₩200,132 | ₩200,387 | +0.13% | 2천 |
|---|
| 2026.09.24 | ₩199,825 | ₩199,825 | ₩199,438 | ₩199,521 | -0.15% | 300 |
|---|
| 2026.09.23 | ₩200,185 | ₩200,185 | ₩200,185 | ₩200,185 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩201,825 | ₩201,825 | ₩201,825 | ₩201,825 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩201,947 | ₩201,947 | ₩201,639 | ₩201,639 | -0.15% | 500 |
|---|
| 2026.09.18 | ₩201,547 | ₩201,547 | ₩201,547 | ₩201,547 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩202,701 | ₩202,701 | ₩202,701 | ₩202,701 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩202,874 | ₩202,874 | ₩201,337 | ₩201,337 | -0.76% | 300 |
|---|
| 2026.09.15 | ₩202,966 | ₩202,966 | ₩202,966 | ₩202,966 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩203,678 | ₩203,678 | ₩203,678 | ₩203,678 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩204,384 | ₩204,384 | ₩204,384 | ₩204,384 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩202,685 | ₩202,685 | ₩202,685 | ₩202,685 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩204,167 | ₩204,167 | ₩204,167 | ₩204,167 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩206,524 | ₩206,524 | ₩205,782 | ₩205,782 | -0.36% | 300 |
|---|
| 2026.09.04 | ₩206,844 | ₩207,593 | ₩206,844 | ₩207,593 | +0.36% | 400 |
|---|
| 2026.09.03 | ₩207,645 | ₩207,957 | ₩207,645 | ₩207,957 | +0.15% | 400 |
|---|
| 2026.09.02 | ₩206,377 | ₩206,580 | ₩206,377 | ₩206,578 | +0.10% | 600 |
|---|
| 2026.09.01 | ₩206,098 | ₩206,098 | ₩205,451 | ₩205,451 | -0.31% | 600 |
|---|
| 2026.08.31 | ₩207,805 | ₩207,805 | ₩207,078 | ₩207,078 | -0.35% | 300 |
|---|
| 2026.08.28 | ₩208,374 | ₩208,374 | ₩208,374 | ₩208,374 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩209,936 | ₩209,936 | ₩209,936 | ₩209,936 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩210,461 | ₩210,461 | ₩210,414 | ₩210,414 | -0.02% | 300 |
|---|
| 2026.08.25 | ₩209,864 | ₩209,864 | ₩209,864 | ₩209,864 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩209,967 | ₩209,970 | ₩209,967 | ₩209,970 | +0.00% | 100 |
|---|
| 2026.08.21 | ₩210,474 | ₩210,474 | ₩210,370 | ₩210,370 | -0.05% | 500 |
|---|
| 2026.08.20 | ₩210,207 | ₩210,207 | ₩209,205 | ₩209,205 | -0.48% | 300 |
|---|
| 2026.08.19 | ₩211,462 | ₩211,462 | ₩210,201 | ₩210,201 | -0.60% | 400 |
|---|
| 2026.08.18 | ₩210,494 | ₩210,494 | ₩209,858 | ₩209,858 | -0.30% | 800 |
|---|
| 2026.08.17 | ₩211,588 | ₩211,594 | ₩211,588 | ₩211,594 | +0.00% | 400 |
|---|
| 2026.08.14 | ₩212,408 | ₩212,408 | ₩212,408 | ₩212,408 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩211,288 | ₩211,963 | ₩211,288 | ₩211,963 | +0.32% | 200 |
|---|
| 2026.08.12 | ₩210,853 | ₩210,873 | ₩210,853 | ₩210,873 | +0.01% | 300 |
|---|
| 2026.08.11 | ₩210,661 | ₩210,661 | ₩210,525 | ₩210,525 | -0.06% | 3.5천 |
|---|
| 2026.08.10 | ₩209,958 | ₩209,958 | ₩209,958 | ₩209,958 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩209,784 | ₩209,784 | ₩209,784 | ₩209,784 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩207,666 | ₩207,666 | ₩207,666 | ₩207,666 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩208,415 | ₩208,415 | ₩208,415 | ₩208,415 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩209,308 | ₩209,308 | ₩209,308 | ₩209,308 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩206,231 | ₩206,231 | ₩205,977 | ₩205,977 | -0.12% | 700 |
|---|
| 2026.07.31 | ₩204,676 | ₩204,936 | ₩204,564 | ₩204,564 | -0.05% | 300 |
|---|
| 2026.07.30 | ₩203,121 | ₩204,573 | ₩203,121 | ₩204,573 | +0.71% | 700 |
|---|
| 2026.07.29 | ₩208,926 | ₩208,926 | ₩203,842 | ₩203,842 | -2.43% | 1.4천 |
|---|
| 2026.07.28 | ₩205,964 | ₩206,235 | ₩205,964 | ₩206,235 | +0.13% | 1.3천 |
|---|
| 2026.07.27 | ₩204,647 | ₩204,647 | ₩204,647 | ₩204,647 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩204,242 | ₩204,282 | ₩203,731 | ₩203,731 | -0.25% | 1.4천 |
|---|
| 2026.07.23 | ₩202,667 | ₩202,667 | ₩202,401 | ₩202,401 | -0.13% | 600 |
|---|
| 2026.07.22 | ₩203,536 | ₩204,002 | ₩203,375 | ₩203,511 | -0.01% | 700 |
|---|
| 2026.07.21 | ₩203,135 | ₩203,259 | ₩203,135 | ₩203,259 | +0.06% | 300 |
|---|
| 2026.07.20 | ₩201,913 | ₩201,913 | ₩201,913 | ₩201,913 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩202,881 | ₩202,921 | ₩202,881 | ₩202,921 | +0.02% | 700 |
|---|
| 2026.07.16 | ₩203,638 | ₩203,638 | ₩203,638 | ₩203,638 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩202,435 | ₩202,435 | ₩202,435 | ₩202,435 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩203,062 | ₩203,062 | ₩203,062 | ₩203,062 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩203,308 | ₩203,308 | ₩203,096 | ₩203,096 | -0.10% | 600 |
|---|
| 2026.07.10 | ₩203,415 | ₩203,568 | ₩203,415 | ₩203,568 | +0.08% | 300 |
|---|
| 2026.07.09 | ₩202,307 | ₩203,005 | ₩202,307 | ₩203,005 | +0.34% | 200 |
|---|
| 2026.07.08 | ₩201,477 | ₩201,477 | ₩201,477 | ₩201,477 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩203,049 | ₩203,049 | ₩203,049 | ₩203,049 | 0.00% | 300 |
|---|
| 2026.07.06 | ₩203,975 | ₩204,229 | ₩203,775 | ₩203,775 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩204,376 | ₩204,376 | ₩203,413 | ₩203,413 | -0.47% | 200 |
|---|
| 2026.07.01 | ₩203,252 | ₩203,252 | ₩203,252 | ₩203,252 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩204,070 | ₩204,070 | ₩204,070 | ₩204,070 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩203,361 | ₩203,361 | ₩203,361 | ₩203,361 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩202,804 | ₩202,804 | ₩202,804 | ₩202,804 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩204,763 | ₩205,563 | ₩204,420 | ₩204,420 | -0.17% | 500 |
|---|
| 2026.06.24 | ₩201,836 | ₩201,836 | ₩201,836 | ₩201,836 | 0.00% | 200 |
|---|
| 2026.06.23 | ₩200,906 | ₩201,265 | ₩200,906 | ₩201,265 | +0.18% | 500 |
|---|
| 2026.06.22 | ₩203,784 | ₩203,784 | ₩203,784 | ₩203,784 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩203,165 | ₩203,165 | ₩203,165 | ₩203,165 | 0.00% | 400 |
|---|
| 2026.06.17 | ₩201,414 | ₩201,414 | ₩201,414 | ₩201,414 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩203,811 | ₩203,811 | ₩203,811 | ₩203,811 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩205,143 | ₩205,143 | ₩204,743 | ₩204,743 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩203,081 | ₩203,133 | ₩203,081 | ₩203,133 | +0.03% | 1.1천 |
|---|
| 2026.06.11 | ₩201,381 | ₩201,381 | ₩201,381 | ₩201,381 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩196,836 | ₩196,836 | ₩196,409 | ₩196,409 | -0.22% | 200 |
|---|
| 2026.06.09 | ₩199,782 | ₩199,782 | ₩199,782 | ₩199,782 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩199,083 | ₩199,083 | ₩199,083 | ₩199,083 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩199,331 | ₩199,331 | ₩198,535 | ₩198,535 | -0.40% | 500 |
|---|
| 2026.06.04 | ₩202,908 | ₩202,942 | ₩202,908 | ₩202,942 | +0.02% | 1.8천 |
|---|
| 2026.06.03 | ₩201,987 | ₩203,535 | ₩201,987 | ₩202,754 | +0.38% | 600 |
|---|
| 2026.06.02 | ₩201,947 | ₩202,375 | ₩201,947 | ₩202,375 | +0.21% | 200 |
|---|
| 2026.06.01 | ₩200,476 | ₩200,476 | ₩200,476 | ₩200,476 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩199,331 | ₩199,597 | ₩199,331 | ₩199,597 | +0.13% | 400 |
|---|
| 2026.05.28 | ₩198,551 | ₩199,371 | ₩198,551 | ₩198,946 | +0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩198,717 | ₩198,717 | ₩198,350 | ₩198,350 | -0.18% | 300 |
|---|
| 2026.05.26 | ₩198,951 | ₩198,951 | ₩198,951 | ₩198,951 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩196,742 | ₩196,742 | ₩196,338 | ₩196,338 | -0.21% | 1.6천 |
|---|
| 2026.05.21 | ₩192,986 | ₩194,152 | ₩192,966 | ₩194,152 | +0.60% | 600 |
|---|
| 2026.05.20 | ₩193,380 | ₩193,566 | ₩193,380 | ₩193,566 | +0.10% | 300 |
|---|
| 2026.05.19 | ₩190,589 | ₩190,589 | ₩190,589 | ₩190,589 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩191,912 | ₩191,912 | ₩191,912 | ₩191,912 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩191,962 | ₩191,962 | ₩191,962 | ₩191,962 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩194,834 | ₩194,834 | ₩194,539 | ₩194,539 | -0.15% | 200 |
|---|
| 2026.05.13 | ₩193,989 | ₩193,989 | ₩193,989 | ₩193,989 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩192,425 | ₩194,099 | ₩192,425 | ₩194,099 | +0.87% | 700 |
|---|
| 2026.05.11 | ₩194,727 | ₩194,790 | ₩194,727 | ₩194,790 | +0.03% | 400 |
|---|
| 2026.05.08 | ₩193,524 | ₩194,175 | ₩193,524 | ₩194,175 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩193,473 | ₩193,473 | ₩192,771 | ₩192,771 | -0.36% | 700 |
|---|
| 2026.05.06 | ₩195,560 | ₩195,560 | ₩195,560 | ₩195,560 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩191,965 | ₩192,804 | ₩191,965 | ₩192,804 | +0.44% | 300 |
|---|
| 2026.05.04 | ₩190,630 | ₩190,630 | ₩190,630 | ₩190,630 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩191,541 | ₩191,541 | ₩191,541 | ₩191,541 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩191,896 | ₩191,896 | ₩191,896 | ₩191,896 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩188,602 | ₩188,769 | ₩188,602 | ₩188,769 | +0.09% | 1.2천 |
|---|
| 2026.04.28 | ₩188,429 | ₩189,243 | ₩188,429 | ₩189,243 | +0.43% | 600 |
|---|
| 2026.04.27 | ₩190,837 | ₩190,945 | ₩190,604 | ₩190,945 | +0.06% | 600 |
|---|
| 2026.04.24 | ₩191,000 | ₩191,000 | ₩191,000 | ₩191,000 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩189,336 | ₩190,610 | ₩189,336 | ₩190,610 | +0.67% | 500 |
|---|
| 2026.04.22 | ₩192,218 | ₩192,218 | ₩190,310 | ₩190,542 | -0.87% | 1.2천 |
|---|
| 2026.04.21 | ₩192,572 | ₩192,572 | ₩190,609 | ₩190,609 | -1.02% | 700 |
|---|
| 2026.04.20 | ₩191,064 | ₩191,064 | ₩191,064 | ₩191,064 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩190,137 | ₩190,207 | ₩190,137 | ₩190,207 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩187,588 | ₩187,588 | ₩187,500 | ₩187,500 | -0.05% | 300 |
|---|
| 2026.04.15 | ₩186,774 | ₩186,774 | ₩186,731 | ₩186,731 | -0.02% | 200 |
|---|
| 2026.04.14 | ₩187,274 | ₩187,508 | ₩187,265 | ₩187,265 | -0.00% | 1천 |
|---|
| 2026.04.13 | ₩186,548 | ₩186,548 | ₩186,548 | ₩186,548 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩184,577 | ₩184,577 | ₩184,577 | ₩184,577 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩185,826 | ₩185,826 | ₩185,816 | ₩185,816 | -0.01% | 400 |
|---|
| 2026.04.08 | ₩184,545 | ₩185,342 | ₩184,545 | ₩185,342 | +0.43% | 500 |
|---|
| 2026.04.07 | ₩180,875 | ₩180,875 | ₩179,981 | ₩180,589 | -0.16% | 2.8천 |
|---|
| 2026.04.06 | ₩179,861 | ₩180,515 | ₩179,861 | ₩180,515 | +0.36% | 2.7천 |
|---|
| 2026.04.02 | ₩179,658 | ₩179,658 | ₩179,658 | ₩179,658 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩179,955 | ₩179,955 | ₩179,223 | ₩179,223 | -0.41% | 700 |
|---|
| 2026.03.31 | ₩176,554 | ₩177,591 | ₩176,554 | ₩177,591 | +0.59% | 400 |
|---|
| 2026.03.30 | ₩173,482 | ₩173,607 | ₩173,482 | ₩173,607 | +0.07% | 400 |
|---|
| 2026.03.27 | ₩176,512 | ₩176,512 | ₩175,089 | ₩175,089 | -0.81% | 1.1천 |
|---|
| 2026.03.26 | ₩177,065 | ₩177,219 | ₩177,011 | ₩177,011 | -0.03% | 500 |
|---|
| 2026.03.25 | ₩179,581 | ₩179,581 | ₩179,377 | ₩179,377 | -0.11% | 300 |
|---|
| 2026.03.24 | ₩178,220 | ₩178,304 | ₩178,220 | ₩178,304 | +0.05% | 300 |
|---|
| 2026.03.23 | ₩177,219 | ₩177,219 | ₩177,150 | ₩177,150 | -0.04% | 200 |
|---|
| 2026.03.20 | ₩177,639 | ₩177,639 | ₩175,309 | ₩175,309 | -1.31% | 1.5천 |
|---|
| 2026.03.19 | ₩178,628 | ₩178,628 | ₩178,628 | ₩178,628 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩180,262 | ₩180,262 | ₩178,435 | ₩178,435 | -1.01% | 300 |
|---|
| 2026.03.17 | ₩180,809 | ₩180,809 | ₩180,526 | ₩180,526 | -0.16% | 400 |
|---|
| 2026.03.16 | ₩179,214 | ₩179,214 | ₩179,214 | ₩179,214 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩177,966 | ₩177,966 | ₩177,669 | ₩177,669 | -0.17% | 300 |
|---|
| 2026.03.12 | ₩177,929 | ₩177,929 | ₩177,929 | ₩177,929 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩180,761 | ₩180,761 | ₩180,761 | ₩180,761 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩180,797 | ₩180,797 | ₩180,797 | ₩180,797 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩181,834 | ₩181,834 | ₩181,834 | ₩181,834 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩180,753 | ₩180,753 | ₩180,753 | ₩180,753 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩184,892 | ₩184,892 | ₩182,680 | ₩183,747 | -0.62% | 3.7천 |
|---|
| 2026.03.04 | ₩186,107 | ₩186,187 | ₩185,900 | ₩185,900 | -0.11% | 700 |
|---|
| 2026.03.03 | ₩183,731 | ₩185,124 | ₩183,731 | ₩185,124 | +0.76% | 600 |
|---|
| 2026.03.02 | ₩187,256 | ₩188,268 | ₩187,121 | ₩188,066 | +0.43% | 2.6천 |
|---|
| 2026.02.27 | ₩186,934 | ₩187,672 | ₩186,934 | ₩187,672 | +0.39% | 500 |
|---|
| 2026.02.26 | ₩188,127 | ₩188,127 | ₩188,127 | ₩188,127 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩187,533 | ₩187,533 | ₩187,533 | ₩187,533 | 0.00% | 200 |
|---|
| 2026.02.24 | ₩186,627 | ₩186,879 | ₩186,627 | ₩186,879 | +0.14% | 3.1천 |
|---|
| 2026.02.23 | ₩185,132 | ₩185,132 | ₩185,092 | ₩185,092 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩187,508 | ₩187,544 | ₩187,508 | ₩187,544 | +0.02% | 300 |
|---|
| 2026.02.19 | ₩186,539 | ₩186,539 | ₩186,539 | ₩186,539 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩187,081 | ₩187,098 | ₩187,081 | ₩187,098 | +0.01% | 600 |
|---|
| 2026.02.17 | ₩185,761 | ₩185,761 | ₩185,761 | ₩185,761 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩186,720 | ₩186,720 | ₩185,800 | ₩186,204 | -0.28% | 1.4천 |
|---|
| 2026.02.12 | ₩184,252 | ₩184,265 | ₩184,252 | ₩184,265 | +0.01% | 1.3천 |
|---|
| 2026.02.11 | ₩187,054 | ₩187,131 | ₩187,054 | ₩187,131 | +0.04% | 300 |
|---|
| 2026.02.10 | ₩186,027 | ₩186,120 | ₩186,027 | ₩186,120 | +0.05% | 2.5천 |
|---|
| 2026.02.09 | ₩186,201 | ₩186,201 | ₩186,201 | ₩186,201 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩186,048 | ₩186,048 | ₩186,048 | ₩186,048 | 0.00% | 300 |
|---|
| 2026.02.05 | ₩181,265 | ₩181,380 | ₩181,265 | ₩181,380 | +0.06% | 600 |
|---|
| 2026.02.04 | ₩182,423 | ₩183,051 | ₩182,423 | ₩182,517 | +0.05% | 300 |
|---|
| 2026.02.03 | ₩181,709 | ₩181,709 | ₩181,709 | ₩181,709 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩181,432 | ₩181,432 | ₩181,432 | ₩181,432 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩179,864 | ₩179,864 | ₩179,864 | ₩179,864 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩182,357 | ₩182,357 | ₩180,775 | ₩181,324 | -0.57% | 900 |
|---|
| 2026.01.28 | ₩181,750 | ₩181,750 | ₩181,563 | ₩181,563 | -0.10% | 400 |
|---|
| 2026.01.27 | ₩181,338 | ₩181,507 | ₩181,338 | ₩181,507 | +0.09% | 400 |
|---|
| 2026.01.26 | ₩181,289 | ₩181,469 | ₩181,260 | ₩181,260 | -0.02% | 500 |
|---|
| 2026.01.23 | ₩180,789 | ₩180,817 | ₩180,789 | ₩180,817 | +0.02% | 100 |
|---|
| 2026.01.22 | ₩182,036 | ₩182,036 | ₩181,807 | ₩181,807 | -0.13% | 400 |
|---|
| 2026.01.21 | ₩180,422 | ₩181,720 | ₩180,275 | ₩181,720 | +0.72% | 2.5천 |
|---|
| 2026.01.20 | ₩179,988 | ₩179,988 | ₩178,393 | ₩178,580 | -0.78% | 4.7천 |
|---|
| 2026.01.16 | ₩181,101 | ₩181,101 | ₩181,101 | ₩181,101 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩181,076 | ₩181,543 | ₩181,076 | ₩181,543 | +0.26% | 500 |
|---|
| 2026.01.14 | ₩180,009 | ₩180,009 | ₩180,009 | ₩180,009 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩179,514 | ₩179,789 | ₩179,514 | ₩179,789 | +0.15% | 600 |
|---|
| 2026.01.12 | ₩179,407 | ₩179,690 | ₩179,207 | ₩179,690 | +0.16% | 7.9만 |
|---|
| 2026.01.09 | ₩179,247 | ₩179,714 | ₩179,127 | ₩179,442 | +0.11% | 8.4만 |
|---|
| 2026.01.08 | ₩178,247 | ₩178,247 | ₩177,873 | ₩178,140 | -0.06% | 5.3천 |
|---|
| 2026.01.07 | ₩177,926 | ₩177,926 | ₩176,952 | ₩177,123 | -0.45% | 2만 |
|---|
| 2026.01.06 | ₩179,107 | ₩179,107 | ₩179,107 | ₩179,107 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩176,939 | ₩177,112 | ₩176,835 | ₩176,835 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩174,686 | ₩174,686 | ₩174,686 | ₩174,686 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩172,642 | ₩172,686 | ₩172,642 | ₩172,686 | +0.03% | 700 |
|---|
| 2025.12.30 | ₩174,453 | ₩174,453 | ₩174,453 | ₩174,453 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩174,777 | ₩174,836 | ₩174,777 | ₩174,836 | +0.03% | 400 |
|---|
| 2025.12.26 | ₩175,550 | ₩175,550 | ₩175,550 | ₩175,550 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩175,404 | ₩175,554 | ₩175,404 | ₩175,554 | +0.09% | 300 |
|---|
| 2025.12.23 | ₩175,044 | ₩175,057 | ₩174,723 | ₩174,830 | -0.12% | 39.5만 |
|---|
| 2025.12.22 | ₩175,110 | ₩175,293 | ₩175,110 | ₩175,293 | +0.10% | 600 |
|---|
| 2025.12.19 | ₩174,667 | ₩174,667 | ₩174,667 | ₩174,667 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩174,243 | ₩174,543 | ₩173,309 | ₩173,725 | -0.30% | 1.2천 |
|---|
| 2025.12.17 | ₩172,990 | ₩172,990 | ₩172,990 | ₩172,990 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩173,923 | ₩173,936 | ₩173,819 | ₩173,819 | -0.06% | 9.9천 |
|---|
| 2025.12.15 | ₩174,617 | ₩174,617 | ₩174,603 | ₩174,603 | -0.01% | 500 |
|---|
| 2025.12.12 | ₩174,751 | ₩174,751 | ₩174,751 | ₩174,751 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩176,178 | ₩176,178 | ₩176,170 | ₩176,170 | -0.00% | 1.3천 |
|---|
| 2025.12.10 | ₩174,657 | ₩174,683 | ₩174,618 | ₩174,618 | -0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩172,041 | ₩172,819 | ₩172,041 | ₩172,231 | +0.11% | 700 |
|---|
| 2025.12.08 | ₩172,468 | ₩172,468 | ₩172,267 | ₩172,267 | -0.12% | 700 |
|---|
| 2025.12.05 | ₩173,150 | ₩173,150 | ₩173,150 | ₩173,150 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩172,955 | ₩172,955 | ₩172,955 | ₩172,955 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩172,428 | ₩172,508 | ₩172,428 | ₩172,508 | +0.05% | 600 |
|---|
| 2025.12.02 | ₩171,569 | ₩171,569 | ₩171,569 | ₩171,569 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩171,881 | ₩171,881 | ₩171,728 | ₩171,728 | -0.09% | 200 |
|---|
| 2025.11.28 | ₩172,348 | ₩173,029 | ₩172,348 | ₩172,831 | +0.28% | 500 |
|---|
| 2025.11.26 | ₩172,205 | ₩172,205 | ₩172,205 | ₩172,205 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩171,174 | ₩171,174 | ₩171,174 | ₩171,174 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩168,144 | ₩168,442 | ₩168,144 | ₩168,442 | +0.18% | 700 |
|---|
| 2025.11.21 | ₩165,697 | ₩167,324 | ₩165,697 | ₩167,324 | +0.98% | 1천 |
|---|
| 2025.11.20 | ₩164,229 | ₩164,229 | ₩164,229 | ₩164,229 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩166,511 | ₩166,511 | ₩166,511 | ₩166,511 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩165,849 | ₩166,897 | ₩165,849 | ₩166,897 | +0.63% | 300 |
|---|
| 2025.11.17 | ₩166,677 | ₩166,677 | ₩166,677 | ₩166,677 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩169,115 | ₩169,115 | ₩169,115 | ₩169,115 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩169,614 | ₩169,614 | ₩169,614 | ₩169,614 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩172,108 | ₩172,108 | ₩172,108 | ₩172,108 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩171,491 | ₩171,491 | ₩171,491 | ₩171,491 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩170,867 | ₩171,170 | ₩170,867 | ₩171,170 | +0.18% | 300 |
|---|
| 2025.11.07 | ₩168,385 | ₩169,953 | ₩168,327 | ₩169,953 | +0.93% | 800 |
|---|
| 2025.11.06 | ₩168,293 | ₩168,293 | ₩168,293 | ₩168,293 | 0.00% | 300 |
|---|
| 2025.11.05 | ₩168,865 | ₩169,779 | ₩168,865 | ₩169,779 | +0.54% | 500 |
|---|
| 2025.11.04 | ₩168,451 | ₩168,451 | ₩168,355 | ₩168,355 | -0.06% | 400 |
|---|
| 2025.11.03 | ₩168,518 | ₩169,797 | ₩168,518 | ₩169,797 | +0.76% | 300 |
|---|
| 2025.10.31 | ₩170,226 | ₩170,226 | ₩170,095 | ₩170,095 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩169,436 | ₩169,436 | ₩169,436 | ₩169,436 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩171,681 | ₩171,681 | ₩170,214 | ₩170,214 | -0.85% | 300 |
|---|
| 2025.10.28 | ₩171,750 | ₩171,750 | ₩171,750 | ₩171,750 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩173,199 | ₩173,199 | ₩173,199 | ₩173,199 | 0.00% | 300 |
|---|
| 2025.10.24 | ₩172,456 | ₩172,456 | ₩172,456 | ₩172,456 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩171,777 | ₩171,777 | ₩171,777 | ₩171,777 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩170,623 | ₩170,623 | ₩170,623 | ₩170,623 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩171,657 | ₩172,054 | ₩171,657 | ₩172,033 | +0.22% | 400 |
|---|
| 2025.10.20 | ₩171,334 | ₩171,347 | ₩171,054 | ₩171,130 | -0.12% | 800 |
|---|
| 2025.10.17 | ₩169,530 | ₩169,530 | ₩169,530 | ₩169,530 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩170,500 | ₩170,881 | ₩168,914 | ₩168,914 | -0.93% | 500 |
|---|
| 2025.10.15 | ₩171,848 | ₩171,848 | ₩170,735 | ₩170,735 | -0.65% | 1.1천 |
|---|
| 2025.10.14 | ₩169,092 | ₩170,625 | ₩169,092 | ₩170,625 | +0.91% | 2.3천 |
|---|
| 2025.10.13 | ₩168,498 | ₩169,239 | ₩168,498 | ₩169,079 | +0.34% | 800 |
|---|
| 2025.10.10 | ₩171,060 | ₩171,060 | ₩166,989 | ₩166,989 | -2.38% | 600 |
|---|