시장 데이터를 불러오는 중
전체 종목
State Street SPDR Russell 1000 Low Volatility Focus ETF 과거 주가
State Street SPDR Russell 1000 Low Volatility Focus ETF · ONEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Russell 1000 Low Volatility Focus ETF · ONEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,794 | ₩189,828 | ₩189,607 | ₩189,705 | -0.05% | 1.8천 |
| 2026.10.08 | ₩186,841 | ₩189,452 | ₩186,841 | ₩189,452 | +1.40% | 4.3천 |
| 2026.10.07 | ₩187,803 | ₩187,803 | ₩186,947 | ₩187,068 | -0.39% | 5.5천 |
| 2026.10.06 | ₩188,511 | ₩188,538 | ₩188,124 | ₩188,497 | -0.01% | 3.9천 |
| 2026.10.05 | ₩186,747 | ₩188,097 | ₩186,734 | ₩187,725 | +0.52% | 3.2천 |
| 2026.10.02 | ₩186,814 | ₩186,947 | ₩186,605 | ₩186,676 | -0.07% | 4.4천 |
| 2026.10.01 | ₩185,036 | ₩186,692 | ₩185,036 | ₩186,501 | +0.79% | 6.2천 |
| 2026.09.30 | ₩186,787 | ₩186,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,680 |
| -0.59% |
| 1.9천 |
| 2026.09.29 | ₩186,252 | ₩186,865 | ₩185,945 | ₩186,865 | +0.33% | 3.9천 |
|---|
| 2026.09.28 | ₩187,322 | ₩187,429 | ₩187,279 | ₩187,279 | -0.02% | 1.8천 |
|---|
| 2026.09.25 | ₩187,482 | ₩188,014 | ₩187,482 | ₩188,014 | +0.28% | 2.1천 |
|---|
| 2026.09.24 | ₩189,086 | ₩189,086 | ₩187,521 | ₩187,521 | -0.83% | 3.7천 |
|---|
| 2026.09.23 | ₩189,915 | ₩189,915 | ₩188,863 | ₩188,863 | -0.55% | 3.2천 |
|---|
| 2026.09.22 | ₩191,452 | ₩191,452 | ₩190,340 | ₩190,340 | -0.58% | 4.3천 |
|---|
| 2026.09.21 | ₩191,866 | ₩191,866 | ₩190,961 | ₩190,961 | -0.47% | 2.8천 |
|---|
| 2026.09.18 | ₩192,260 | ₩192,695 | ₩192,239 | ₩192,239 | -0.01% | 3.3천 |
|---|
| 2026.09.17 | ₩194,085 | ₩194,085 | ₩193,796 | ₩193,796 | -0.15% | 800 |
|---|
| 2026.09.16 | ₩194,700 | ₩195,130 | ₩193,017 | ₩193,617 | -0.56% | 3천 |
|---|
| 2026.09.15 | ₩195,983 | ₩195,983 | ₩195,141 | ₩195,141 | -0.43% | 3.3천 |
|---|
| 2026.09.14 | ₩195,689 | ₩196,691 | ₩195,689 | ₩196,344 | +0.33% | 3.4천 |
|---|
| 2026.09.11 | ₩195,274 | ₩195,274 | ₩194,365 | ₩194,851 | -0.22% | 3.4천 |
|---|
| 2026.09.10 | ₩194,339 | ₩194,339 | ₩193,744 | ₩193,779 | -0.29% | 1.8천 |
|---|
| 2026.09.09 | ₩196,076 | ₩196,076 | ₩194,526 | ₩194,721 | -0.69% | 2.6천 |
|---|
| 2026.09.08 | ₩197,680 | ₩197,680 | ₩196,591 | ₩196,591 | -0.55% | 2.6천 |
|---|
| 2026.09.04 | ₩199,271 | ₩200,153 | ₩199,217 | ₩199,281 | +0.01% | 5.2만 |
|---|
| 2026.09.03 | ₩200,033 | ₩200,754 | ₩199,404 | ₩200,520 | +0.24% | 5.2만 |
|---|
| 2026.09.02 | ₩199,812 | ₩199,926 | ₩199,511 | ₩199,514 | -0.15% | 2.3천 |
|---|
| 2026.09.01 | ₩199,872 | ₩200,019 | ₩198,549 | ₩198,616 | -0.63% | 5.3천 |
|---|
| 2026.08.31 | ₩200,420 | ₩200,420 | ₩199,351 | ₩199,422 | -0.50% | 2.5천 |
|---|
| 2026.08.28 | ₩201,503 | ₩201,503 | ₩201,088 | ₩201,088 | -0.21% | 2.8천 |
|---|
| 2026.08.27 | ₩201,824 | ₩201,824 | ₩200,928 | ₩201,142 | -0.34% | 3천 |
|---|
| 2026.08.26 | ₩202,131 | ₩202,986 | ₩202,131 | ₩202,639 | +0.25% | 1.3천 |
|---|
| 2026.08.25 | ₩202,358 | ₩202,492 | ₩202,124 | ₩202,225 | -0.07% | 2.4천 |
|---|
| 2026.08.24 | ₩201,743 | ₩202,986 | ₩201,743 | ₩202,985 | +0.62% | 2.7천 |
|---|
| 2026.08.21 | ₩202,078 | ₩202,091 | ₩201,777 | ₩201,824 | -0.13% | 2.7천 |
|---|
| 2026.08.20 | ₩201,583 | ₩201,636 | ₩200,941 | ₩200,968 | -0.31% | 1.4천 |
|---|
| 2026.08.19 | ₩201,369 | ₩202,920 | ₩201,369 | ₩201,778 | +0.20% | 3.4천 |
|---|
| 2026.08.18 | ₩200,714 | ₩201,369 | ₩200,206 | ₩200,252 | -0.23% | 5.1천 |
|---|
| 2026.08.17 | ₩201,155 | ₩201,155 | ₩199,926 | ₩199,935 | -0.61% | 1.7만 |
|---|
| 2026.08.14 | ₩202,184 | ₩202,184 | ₩201,877 | ₩202,079 | -0.05% | 1.4천 |
|---|
| 2026.08.13 | ₩201,142 | ₩202,025 | ₩200,514 | ₩202,025 | +0.44% | 1.4천 |
|---|
| 2026.08.12 | ₩199,832 | ₩200,741 | ₩199,832 | ₩200,392 | +0.28% | 1.8천 |
|---|
| 2026.08.11 | ₩200,714 | ₩201,356 | ₩200,675 | ₩200,675 | -0.02% | 4천 |
|---|
| 2026.08.10 | ₩200,843 | ₩200,908 | ₩200,614 | ₩200,614 | -0.11% | 2천 |
|---|
| 2026.08.07 | ₩200,206 | ₩201,620 | ₩200,206 | ₩201,530 | +0.66% | 2.5천 |
|---|
| 2026.08.06 | ₩201,743 | ₩201,743 | ₩200,139 | ₩200,451 | -0.64% | 3.1천 |
|---|
| 2026.08.05 | ₩201,262 | ₩201,369 | ₩199,672 | ₩200,503 | -0.38% | 4.7천 |
|---|
| 2026.08.04 | ₩199,070 | ₩201,048 | ₩198,402 | ₩200,992 | +0.97% | 6천 |
|---|
| 2026.08.03 | ₩199,232 | ₩199,232 | ₩198,495 | ₩199,125 | -0.05% | 2.9천 |
|---|
| 2026.07.31 | ₩198,148 | ₩198,148 | ₩197,199 | ₩197,560 | -0.30% | 2.1천 |
|---|
| 2026.07.30 | ₩200,420 | ₩200,420 | ₩196,644 | ₩198,562 | -0.93% | 2.8천 |
|---|
| 2026.07.29 | ₩201,316 | ₩201,340 | ₩201,316 | ₩201,340 | +0.01% | 1.1천 |
|---|
| 2026.07.28 | ₩199,952 | ₩202,140 | ₩199,952 | ₩202,140 | +1.09% | 3.1천 |
|---|
| 2026.07.27 | ₩198,054 | ₩198,328 | ₩198,054 | ₩198,101 | +0.02% | 2.1천 |
|---|
| 2026.07.24 | ₩195,702 | ₩196,356 | ₩195,635 | ₩196,356 | +0.33% | 6.6천 |
|---|
| 2026.07.23 | ₩192,935 | ₩193,958 | ₩192,935 | ₩193,450 | +0.27% | 3.8천 |
|---|
| 2026.07.22 | ₩193,911 | ₩194,312 | ₩193,417 | ₩193,997 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩194,285 | ₩194,419 | ₩193,271 | ₩193,898 | -0.20% | 2.4천 |
|---|
| 2026.07.20 | ₩195,336 | ₩195,336 | ₩194,526 | ₩194,793 | -0.28% | 11.1만 |
|---|
| 2026.07.17 | ₩196,731 | ₩196,731 | ₩195,355 | ₩195,756 | -0.50% | 9.1만 |
|---|
| 2026.07.16 | ₩193,203 | ₩196,638 | ₩193,203 | ₩196,638 | +1.78% | 9.9만 |
|---|
| 2026.07.15 | ₩192,708 | ₩194,392 | ₩192,514 | ₩192,735 | +0.01% | 11만 |
|---|
| 2026.07.14 | ₩194,713 | ₩194,713 | ₩193,443 | ₩193,644 | -0.55% | 3.8천 |
|---|
| 2026.07.13 | ₩194,940 | ₩195,248 | ₩194,840 | ₩195,070 | +0.07% | 3.4천 |
|---|
| 2026.07.10 | ₩194,205 | ₩194,205 | ₩193,817 | ₩194,026 | -0.09% | 1.5천 |
|---|
| 2026.07.09 | ₩192,534 | ₩193,590 | ₩192,534 | ₩192,874 | +0.18% | 3.7천 |
|---|
| 2026.07.08 | ₩193,163 | ₩193,163 | ₩192,582 | ₩192,582 | -0.30% | 4.3천 |
|---|
| 2026.07.07 | ₩195,435 | ₩197,025 | ₩195,314 | ₩195,314 | -0.06% | 1.4만 |
|---|
| 2026.07.06 | ₩195,208 | ₩195,208 | ₩193,644 | ₩194,480 | -0.37% | 5.3천 |
|---|
| 2026.07.02 | ₩193,122 | ₩195,256 | ₩193,122 | ₩195,256 | +1.10% | 1.9천 |
|---|
| 2026.07.01 | ₩192,120 | ₩193,430 | ₩192,120 | ₩192,280 | +0.08% | 3.9천 |
|---|
| 2026.06.30 | ₩190,703 | ₩191,617 | ₩190,703 | ₩191,218 | +0.27% | 1.7천 |
|---|
| 2026.06.29 | ₩192,962 | ₩192,962 | ₩191,131 | ₩191,611 | -0.70% | 9.6만 |
|---|
| 2026.06.26 | ₩190,783 | ₩192,574 | ₩190,783 | ₩192,361 | +0.83% | 10만 |
|---|
| 2026.06.25 | ₩192,802 | ₩192,802 | ₩191,064 | ₩191,278 | -0.79% | 10만 |
|---|
| 2026.06.24 | ₩189,621 | ₩191,211 | ₩189,413 | ₩190,447 | +0.44% | 9.1만 |
|---|
| 2026.06.23 | ₩187,255 | ₩189,069 | ₩187,255 | ₩188,816 | +0.83% | 3.6천 |
|---|
| 2026.06.22 | ₩188,030 | ₩188,672 | ₩187,789 | ₩188,161 | +0.07% | 2.8천 |
|---|
| 2026.06.18 | ₩189,380 | ₩189,380 | ₩189,058 | ₩189,058 | -0.17% | 1.3천 |
|---|
| 2026.06.17 | ₩192,013 | ₩192,013 | ₩188,992 | ₩189,180 | -1.48% | 2.5천 |
|---|
| 2026.06.16 | ₩192,828 | ₩193,310 | ₩192,303 | ₩192,303 | -0.27% | 4.4천 |
|---|
| 2026.06.15 | ₩193,884 | ₩193,884 | ₩192,387 | ₩192,534 | -0.70% | 6.3천 |
|---|
| 2026.06.12 | ₩192,334 | ₩192,955 | ₩192,334 | ₩192,735 | +0.21% | 11만 |
|---|
| 2026.06.11 | ₩190,370 | ₩191,612 | ₩189,822 | ₩191,532 | +0.61% | 9.5만 |
|---|
| 2026.06.10 | ₩190,556 | ₩191,452 | ₩189,260 | ₩189,282 | -0.67% | 4.6천 |
|---|
| 2026.06.09 | ₩190,683 | ₩190,693 | ₩190,022 | ₩190,693 | +0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩189,059 | ₩189,875 | ₩188,498 | ₩188,498 | -0.30% | 2.8천 |
|---|
| 2026.06.05 | ₩189,139 | ₩190,072 | ₩189,006 | ₩189,340 | +0.11% | 3.5천 |
|---|
| 2026.06.04 | ₩189,286 | ₩190,055 | ₩189,250 | ₩189,460 | +0.09% | 2.5천 |
|---|
| 2026.06.03 | ₩187,683 | ₩188,885 | ₩187,683 | ₩188,418 | +0.39% | 7.9천 |
|---|
| 2026.06.02 | ₩187,442 | ₩188,204 | ₩187,389 | ₩188,035 | +0.32% | 3천 |
|---|
| 2026.06.01 | ₩186,573 | ₩187,669 | ₩186,573 | ₩187,322 | +0.40% | 3.9천 |
|---|
| 2026.05.29 | ₩187,963 | ₩188,337 | ₩187,776 | ₩187,776 | -0.10% | 4.2만 |
|---|
| 2026.05.28 | ₩187,843 | ₩188,471 | ₩187,576 | ₩187,898 | +0.03% | 8.2천 |
|---|
| 2026.05.27 | ₩188,257 | ₩189,180 | ₩187,843 | ₩187,923 | -0.18% | 13.5만 |
|---|
| 2026.05.26 | ₩187,536 | ₩188,418 | ₩187,536 | ₩188,228 | +0.37% | 5.9천 |
|---|
| 2026.05.22 | ₩186,373 | ₩187,669 | ₩186,373 | ₩187,576 | +0.65% | 1.5만 |
|---|
| 2026.05.21 | ₩184,595 | ₩185,771 | ₩184,463 | ₩185,771 | +0.64% | 6.9천 |
|---|
| 2026.05.20 | ₩184,020 | ₩185,450 | ₩183,700 | ₩185,446 | +0.77% | 4.7천 |
|---|
| 2026.05.19 | ₩183,820 | ₩184,698 | ₩183,659 | ₩183,666 | -0.08% | 2천 |
|---|
| 2026.05.18 | ₩183,245 | ₩184,552 | ₩183,245 | ₩184,552 | +0.71% | 3.8천 |
|---|
| 2026.05.15 | ₩184,501 | ₩184,501 | ₩182,964 | ₩182,983 | -0.82% | 5천 |
|---|
| 2026.05.14 | ₩185,535 | ₩185,535 | ₩184,889 | ₩185,052 | -0.26% | 1.7천 |
|---|
| 2026.05.13 | ₩184,796 | ₩185,303 | ₩184,141 | ₩184,796 | 0.00% | 18.5만 |
|---|
| 2026.05.12 | ₩185,410 | ₩185,491 | ₩184,020 | ₩185,277 | -0.07% | 19.6만 |
|---|
| 2026.05.11 | ₩185,998 | ₩186,293 | ₩185,190 | ₩185,301 | -0.38% | 4.7천 |
|---|
| 2026.05.08 | ₩185,918 | ₩186,172 | ₩185,664 | ₩185,996 | +0.04% | 4만 |
|---|
| 2026.05.07 | ₩186,166 | ₩186,172 | ₩185,130 | ₩185,263 | -0.48% | 13.8만 |
|---|
| 2026.05.06 | ₩186,560 | ₩186,919 | ₩186,533 | ₩186,919 | +0.19% | 2.8천 |
|---|
| 2026.05.05 | ₩184,796 | ₩186,012 | ₩184,274 | ₩185,504 | +0.38% | 5.9천 |
|---|
| 2026.05.04 | ₩185,063 | ₩185,063 | ₩183,808 | ₩184,070 | -0.54% | 2.5천 |
|---|
| 2026.05.01 | ₩187,469 | ₩187,469 | ₩185,604 | ₩185,623 | -0.98% | 4.9천 |
|---|
| 2026.04.30 | ₩184,662 | ₩186,573 | ₩184,542 | ₩186,520 | +1.01% | 5.4천 |
|---|
| 2026.04.29 | ₩185,370 | ₩185,370 | ₩184,555 | ₩184,591 | -0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩184,902 | ₩185,811 | ₩184,902 | ₩185,600 | +0.38% | 3.6천 |
|---|
| 2026.04.27 | ₩185,678 | ₩186,359 | ₩185,678 | ₩186,065 | +0.21% | 2천 |
|---|
| 2026.04.24 | ₩186,734 | ₩186,734 | ₩185,664 | ₩185,826 | -0.49% | 2천 |
|---|
| 2026.04.23 | ₩185,745 | ₩187,041 | ₩185,745 | ₩186,989 | +0.67% | 2.6천 |
|---|
| 2026.04.22 | ₩187,883 | ₩187,883 | ₩185,678 | ₩185,890 | -1.06% | 7.7천 |
|---|
| 2026.04.21 | ₩188,097 | ₩188,097 | ₩186,867 | ₩186,871 | -0.65% | 3.2천 |
|---|
| 2026.04.20 | ₩187,816 | ₩187,823 | ₩187,466 | ₩187,506 | -0.17% | 3.4천 |
|---|
| 2026.04.17 | ₩184,822 | ₩187,709 | ₩184,822 | ₩187,111 | +1.24% | 14.8만 |
|---|
| 2026.04.16 | ₩183,753 | ₩184,796 | ₩183,753 | ₩184,796 | +0.57% | 10.5만 |
|---|
| 2026.04.15 | ₩184,528 | ₩184,528 | ₩183,639 | ₩183,876 | -0.35% | 5.5천 |
|---|
| 2026.04.14 | ₩184,114 | ₩184,959 | ₩184,114 | ₩184,780 | +0.36% | 3.4천 |
|---|
| 2026.04.13 | ₩182,416 | ₩184,444 | ₩182,416 | ₩184,444 | +1.11% | 4천 |
|---|
| 2026.04.10 | ₩184,916 | ₩184,916 | ₩182,911 | ₩183,150 | -0.95% | 4.4천 |
|---|
| 2026.04.09 | ₩183,820 | ₩185,485 | ₩183,820 | ₩184,885 | +0.58% | 5.2천 |
|---|
| 2026.04.08 | ₩183,673 | ₩184,782 | ₩183,673 | ₩184,675 | +0.55% | 4.1천 |
|---|
| 2026.04.07 | ₩181,107 | ₩181,347 | ₩180,891 | ₩180,891 | -0.12% | 3.5천 |
|---|
| 2026.04.06 | ₩180,251 | ₩181,346 | ₩180,251 | ₩181,346 | +0.61% | 1.3만 |
|---|
| 2026.04.02 | ₩178,781 | ₩180,826 | ₩178,781 | ₩180,826 | +1.14% | 2.7천 |
|---|
| 2026.04.01 | ₩179,249 | ₩180,478 | ₩179,249 | ₩180,029 | +0.44% | 3.8천 |
|---|
| 2026.03.31 | ₩177,565 | ₩179,356 | ₩177,565 | ₩179,329 | +0.99% | 9.7만 |
|---|
| 2026.03.30 | ₩178,073 | ₩178,073 | ₩175,854 | ₩176,461 | -0.91% | 9.1만 |
|---|
| 2026.03.27 | ₩177,565 | ₩178,027 | ₩176,094 | ₩176,469 | -0.62% | 5.9천 |
|---|
| 2026.03.26 | ₩178,153 | ₩180,243 | ₩178,139 | ₩178,242 | +0.05% | 4.9천 |
|---|
| 2026.03.25 | ₩179,529 | ₩180,011 | ₩178,701 | ₩179,348 | -0.10% | 4.2천 |
|---|
| 2026.03.24 | ₩176,175 | ₩179,062 | ₩176,175 | ₩178,260 | +1.18% | 9.6천 |
|---|
| 2026.03.23 | ₩177,337 | ₩178,594 | ₩177,337 | ₩177,337 | 0.00% | 7.1천 |
|---|
| 2026.03.20 | ₩178,901 | ₩178,901 | ₩175,673 | ₩176,322 | -1.44% | 5.3천 |
|---|
| 2026.03.19 | ₩178,353 | ₩178,781 | ₩177,872 | ₩178,781 | +0.24% | 6.5천 |
|---|
| 2026.03.18 | ₩181,147 | ₩181,203 | ₩179,346 | ₩179,346 | -0.99% | 1.3천 |
|---|
| 2026.03.17 | ₩182,904 | ₩182,904 | ₩181,926 | ₩181,926 | -0.53% | 3.3천 |
|---|
| 2026.03.16 | ₩181,748 | ₩182,490 | ₩181,387 | ₩181,445 | -0.17% | 3.1천 |
|---|
| 2026.03.13 | ₩181,815 | ₩181,842 | ₩180,659 | ₩180,659 | -0.64% | 1.6천 |
|---|
| 2026.03.12 | ₩181,160 | ₩182,042 | ₩180,819 | ₩180,819 | -0.19% | 4.6천 |
|---|
| 2026.03.11 | ₩182,884 | ₩183,082 | ₩182,195 | ₩182,604 | -0.15% | 2.9천 |
|---|
| 2026.03.10 | ₩185,130 | ₩185,130 | ₩183,406 | ₩183,406 | -0.93% | 3.8천 |
|---|
| 2026.03.09 | ₩183,873 | ₩185,344 | ₩181,641 | ₩185,195 | +0.72% | 3.7천 |
|---|
| 2026.03.06 | ₩185,197 | ₩185,234 | ₩185,172 | ₩185,234 | +0.02% | 1천 |
|---|
| 2026.03.05 | ₩188,672 | ₩188,672 | ₩186,600 | ₩187,044 | -0.86% | 4.4천 |
|---|
| 2026.03.04 | ₩188,043 | ₩189,768 | ₩188,043 | ₩189,340 | +0.69% | 3.7천 |
|---|
| 2026.03.03 | ₩188,204 | ₩190,249 | ₩185,905 | ₩189,460 | +0.67% | 1만 |
|---|
| 2026.03.02 | ₩189,420 | ₩191,632 | ₩189,420 | ₩191,131 | +0.90% | 8.5천 |
|---|
| 2026.02.27 | ₩189,834 | ₩191,091 | ₩189,834 | ₩191,091 | +0.66% | 5.2천 |
|---|
| 2026.02.26 | ₩189,701 | ₩190,701 | ₩189,440 | ₩190,476 | +0.41% | 6.4천 |
|---|
| 2026.02.25 | ₩190,396 | ₩190,396 | ₩188,244 | ₩189,260 | -0.60% | 6.6천 |
|---|
| 2026.02.24 | ₩188,672 | ₩190,142 | ₩188,672 | ₩189,821 | +0.61% | 9.4천 |
|---|
| 2026.02.23 | ₩189,955 | ₩189,955 | ₩188,070 | ₩188,662 | -0.68% | 6.1천 |
|---|
| 2026.02.20 | ₩190,072 | ₩190,507 | ₩189,220 | ₩190,374 | +0.16% | 3.9천 |
|---|
| 2026.02.19 | ₩190,149 | ₩190,149 | ₩188,992 | ₩189,594 | -0.29% | 3.8천 |
|---|
| 2026.02.18 | ₩189,924 | ₩189,981 | ₩189,273 | ₩189,837 | -0.05% | 6.4천 |
|---|
| 2026.02.17 | ₩189,674 | ₩189,901 | ₩187,990 | ₩188,926 | -0.39% | 6.3천 |
|---|
| 2026.02.13 | ₩188,538 | ₩190,209 | ₩188,538 | ₩189,768 | +0.65% | 5.4천 |
|---|
| 2026.02.12 | ₩191,051 | ₩191,225 | ₩187,842 | ₩187,842 | -1.68% | 1만 |
|---|
| 2026.02.11 | ₩190,169 | ₩190,169 | ₩189,233 | ₩190,063 | -0.06% | 4.5천 |
|---|
| 2026.02.10 | ₩189,474 | ₩190,329 | ₩189,474 | ₩189,912 | +0.23% | 4.5천 |
|---|
| 2026.02.09 | ₩189,594 | ₩189,594 | ₩189,106 | ₩189,117 | -0.25% | 7.6천 |
|---|
| 2026.02.06 | ₩188,431 | ₩189,714 | ₩188,431 | ₩189,714 | +0.68% | 7.4천 |
|---|
| 2026.02.05 | ₩187,348 | ₩187,709 | ₩186,663 | ₩187,155 | -0.10% | 1.3만 |
|---|
| 2026.02.04 | ₩185,290 | ₩187,614 | ₩185,290 | ₩187,104 | +0.98% | 4.4천 |
|---|
| 2026.02.03 | ₩185,597 | ₩185,597 | ₩183,967 | ₩184,709 | -0.48% | 2.4천 |
|---|
| 2026.02.02 | ₩183,406 | ₩184,582 | ₩183,406 | ₩184,572 | +0.64% | 4.8천 |
|---|
| 2026.01.30 | ₩182,898 | ₩183,503 | ₩182,370 | ₩183,503 | +0.33% | 4.2천 |
|---|
| 2026.01.29 | ₩184,167 | ₩184,167 | ₩183,138 | ₩183,486 | -0.37% | 4.3천 |
|---|
| 2026.01.28 | ₩184,328 | ₩184,328 | ₩183,496 | ₩183,496 | -0.45% | 1.8천 |
|---|
| 2026.01.27 | ₩184,408 | ₩184,460 | ₩184,127 | ₩184,460 | +0.03% | 4.2천 |
|---|
| 2026.01.26 | ₩184,969 | ₩185,464 | ₩184,862 | ₩185,138 | +0.09% | 2.1천 |
|---|
| 2026.01.23 | ₩184,649 | ₩184,828 | ₩184,649 | ₩184,828 | +0.10% | 1.4천 |
|---|
| 2026.01.22 | ₩186,306 | ₩186,453 | ₩185,638 | ₩185,708 | -0.32% | 3.9천 |
|---|
| 2026.01.21 | ₩184,034 | ₩185,932 | ₩184,034 | ₩185,838 | +0.98% | 1.7만 |
|---|
| 2026.01.20 | ₩183,820 | ₩184,608 | ₩183,185 | ₩183,276 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩186,199 | ₩186,199 | ₩185,597 | ₩185,801 | -0.21% | 1.1만 |
|---|
| 2026.01.15 | ₩185,410 | ₩186,707 | ₩185,410 | ₩186,560 | +0.62% | 5.2천 |
|---|
| 2026.01.14 | ₩183,659 | ₩185,183 | ₩183,659 | ₩185,122 | +0.80% | 4.7천 |
|---|
| 2026.01.13 | ₩184,288 | ₩184,288 | ₩183,434 | ₩183,821 | -0.25% | 3.3천 |
|---|
| 2026.01.12 | ₩183,472 | ₩183,913 | ₩183,325 | ₩183,726 | +0.14% | 10.3만 |
|---|
| 2026.01.09 | ₩183,345 | ₩183,847 | ₩183,345 | ₩183,553 | +0.11% | 10.6만 |
|---|
| 2026.01.08 | ₩180,198 | ₩182,871 | ₩180,198 | ₩182,577 | +1.32% | 7.8천 |
|---|
| 2026.01.07 | ₩181,133 | ₩181,240 | ₩180,178 | ₩180,353 | -0.43% | 8.8천 |
|---|
| 2026.01.06 | ₩180,171 | ₩182,523 | ₩180,171 | ₩182,315 | +1.19% | 8.8천 |
|---|
| 2026.01.05 | ₩179,035 | ₩180,866 | ₩179,035 | ₩180,639 | +0.90% | 3.5만 |
|---|
| 2026.01.02 | ₩178,380 | ₩179,369 | ₩177,422 | ₩179,019 | +0.36% | 3.6천 |
|---|
| 2025.12.31 | ₩179,556 | ₩179,556 | ₩178,014 | ₩178,014 | -0.86% | 2.8천 |
|---|
| 2025.12.30 | ₩179,770 | ₩179,783 | ₩179,382 | ₩179,382 | -0.22% | 6.4천 |
|---|
| 2025.12.29 | ₩180,211 | ₩180,302 | ₩179,579 | ₩179,818 | -0.22% | 3.6천 |
|---|
| 2025.12.26 | ₩180,104 | ₩180,212 | ₩179,556 | ₩180,212 | +0.06% | 4천 |
|---|
| 2025.12.24 | ₩179,703 | ₩180,318 | ₩179,703 | ₩180,266 | +0.31% | 3.9천 |
|---|
| 2025.12.23 | ₩179,810 | ₩179,810 | ₩179,369 | ₩179,529 | -0.16% | 20.8만 |
|---|
| 2025.12.22 | ₩179,369 | ₩180,299 | ₩178,995 | ₩180,021 | +0.36% | 4.9천 |
|---|
| 2025.12.19 | ₩179,930 | ₩180,559 | ₩179,930 | ₩180,171 | +0.13% | 7.1천 |
|---|
| 2025.12.18 | ₩180,919 | ₩181,000 | ₩179,904 | ₩180,158 | -0.42% | 8.5천 |
|---|
| 2025.12.17 | ₩179,930 | ₩180,746 | ₩179,750 | ₩180,104 | +0.10% | 7.6천 |
|---|
| 2025.12.16 | ₩180,619 | ₩180,619 | ₩179,610 | ₩179,834 | -0.43% | 2.8천 |
|---|
| 2025.12.15 | ₩181,374 | ₩181,374 | ₩180,492 | ₩181,137 | -0.13% | 3.4천 |
|---|
| 2025.12.12 | ₩180,512 | ₩180,552 | ₩180,412 | ₩180,552 | +0.02% | 1.5천 |
|---|
| 2025.12.11 | ₩181,147 | ₩181,359 | ₩180,966 | ₩180,994 | -0.08% | 5.7천 |
|---|
| 2025.12.10 | ₩177,625 | ₩179,634 | ₩177,625 | ₩179,376 | +0.99% | 3.1천 |
|---|
| 2025.12.09 | ₩176,950 | ₩177,271 | ₩176,808 | ₩176,808 | -0.08% | 5천 |
|---|
| 2025.12.08 | ₩178,353 | ₩178,353 | ₩177,320 | ₩177,320 | -0.58% | 3.9천 |
|---|
| 2025.12.05 | ₩178,179 | ₩179,423 | ₩178,126 | ₩178,968 | +0.44% | 9.4천 |
|---|
| 2025.12.04 | ₩179,316 | ₩179,449 | ₩178,460 | ₩178,737 | -0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩178,993 | ₩178,993 | ₩178,698 | ₩178,698 | -0.17% | 5.8천 |
|---|
| 2025.12.02 | ₩178,834 | ₩178,834 | ₩177,926 | ₩178,079 | -0.42% | 4.2천 |
|---|
| 2025.12.01 | ₩179,818 | ₩180,104 | ₩178,647 | ₩178,663 | -0.64% | 5.6천 |
|---|
| 2025.11.28 | ₩180,144 | ₩180,572 | ₩180,144 | ₩180,325 | +0.10% | 2.7천 |
|---|
| 2025.11.26 | ₩180,077 | ₩180,494 | ₩179,987 | ₩179,987 | -0.05% | 3.4천 |
|---|
| 2025.11.25 | ₩176,549 | ₩179,275 | ₩176,549 | ₩179,177 | +1.49% | 2.9천 |
|---|
| 2025.11.24 | ₩175,760 | ₩176,830 | ₩175,760 | ₩176,352 | +0.34% | 3.6천 |
|---|
| 2025.11.21 | ₩173,501 | ₩176,763 | ₩173,481 | ₩176,048 | +1.47% | 2.9천 |
|---|
| 2025.11.20 | ₩174,878 | ₩174,878 | ₩172,491 | ₩172,491 | -1.37% | 1.6천 |
|---|
| 2025.11.19 | ₩174,357 | ₩174,357 | ₩172,951 | ₩173,425 | -0.53% | 5.1천 |
|---|
| 2025.11.18 | ₩173,207 | ₩174,905 | ₩173,207 | ₩174,576 | +0.79% | 6.7천 |
|---|
| 2025.11.17 | ₩176,001 | ₩176,295 | ₩174,007 | ₩174,007 | -1.13% | 2.1천 |
|---|
| 2025.11.14 | ₩176,220 | ₩176,629 | ₩175,927 | ₩175,927 | -0.17% | 4천 |
|---|
| 2025.11.13 | ₩177,137 | ₩178,340 | ₩176,736 | ₩176,749 | -0.22% | 2.3천 |
|---|
| 2025.11.12 | ₩177,337 | ₩178,540 | ₩177,337 | ₩177,939 | +0.34% | 3천 |
|---|
| 2025.11.11 | ₩176,282 | ₩177,738 | ₩176,282 | ₩177,562 | +0.73% | 5.3천 |
|---|
| 2025.11.10 | ₩176,870 | ₩176,870 | ₩175,092 | ₩176,477 | -0.22% | 4천 |
|---|
| 2025.11.07 | ₩174,223 | ₩176,121 | ₩174,223 | ₩176,121 | +1.09% | 2.8천 |
|---|
| 2025.11.06 | ₩175,186 | ₩175,186 | ₩174,103 | ₩174,309 | -0.50% | 2.8천 |
|---|
| 2025.11.05 | ₩174,277 | ₩175,840 | ₩174,277 | ₩175,401 | +0.64% | 4.3천 |
|---|
| 2025.11.04 | ₩172,967 | ₩174,651 | ₩172,967 | ₩174,499 | +0.89% | 3.2천 |
|---|
| 2025.11.03 | ₩174,063 | ₩174,102 | ₩173,163 | ₩174,067 | +0.00% | 4.2천 |
|---|
| 2025.10.31 | ₩174,398 | ₩174,858 | ₩174,250 | ₩174,807 | +0.23% | 3천 |
|---|
| 2025.10.30 | ₩174,517 | ₩176,429 | ₩174,517 | ₩174,790 | +0.16% | 5.4천 |
|---|
| 2025.10.29 | ₩176,415 | ₩177,043 | ₩175,224 | ₩175,224 | -0.68% | 3.1천 |
|---|
| 2025.10.28 | ₩178,367 | ₩178,367 | ₩177,307 | ₩177,307 | -0.59% | 5.1천 |
|---|
| 2025.10.27 | ₩178,500 | ₩178,570 | ₩178,220 | ₩178,570 | +0.04% | 4.7천 |
|---|
| 2025.10.24 | ₩178,848 | ₩178,848 | ₩178,052 | ₩178,052 | -0.44% | 1.5천 |
|---|
| 2025.10.23 | ₩177,885 | ₩178,312 | ₩177,484 | ₩178,258 | +0.21% | 1.4천 |
|---|
| 2025.10.22 | ₩178,674 | ₩178,674 | ₩177,720 | ₩177,720 | -0.53% | 2.4천 |
|---|
| 2025.10.21 | ₩177,297 | ₩178,875 | ₩177,297 | ₩178,580 | +0.72% | 4.5천 |
|---|
| 2025.10.20 | ₩177,226 | ₩177,819 | ₩177,226 | ₩177,819 | +0.33% | 4.2천 |
|---|
| 2025.10.17 | ₩175,319 | ₩176,467 | ₩175,319 | ₩176,467 | +0.65% | 1.3천 |
|---|
| 2025.10.16 | ₩176,696 | ₩176,696 | ₩175,132 | ₩175,341 | -0.77% | 3.8천 |
|---|
| 2025.10.15 | ₩177,885 | ₩178,380 | ₩176,469 | ₩176,792 | -0.61% | 3.8천 |
|---|
| 2025.10.14 | ₩174,695 | ₩177,190 | ₩174,695 | ₩176,908 | +1.27% | 2.6천 |
|---|
| 2025.10.13 | ₩174,918 | ₩175,446 | ₩174,120 | ₩175,017 | +0.06% | 4천 |
|---|
| 2025.10.10 | ₩176,712 | ₩176,712 | ₩173,812 | ₩173,812 | -1.64% | 2.8천 |
|---|