시장 데이터를 불러오는 중
전체 종목
State Street SPDR Russell 1000 Yield Focus ETF 과거 주가
State Street SPDR Russell 1000 Yield Focus ETF · ONEY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Russell 1000 Yield Focus ETF · ONEY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩168,467 | ₩168,990 | ₩168,467 | ₩168,668 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,966 | ₩168,910 | ₩166,310 | ₩168,829 | +1.12% | 1.4만 |
| 2026.10.07 | ₩166,578 | ₩166,692 | ₩166,187 | ₩166,187 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,993 | ₩167,776 | ₩166,866 | ₩167,263 | +0.16% | 9천 |
| 2026.10.05 | ₩165,546 | ₩166,724 | ₩165,546 | ₩166,421 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,832 | ₩166,866 | ₩165,888 | ₩166,018 | -0.49% | 1.3만 |
| 2026.10.01 | ₩165,399 | ₩166,404 | ₩164,918 | ₩166,309 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,832 | ₩166,832 | ₩164,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,715 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,854 | ₩166,243 | ₩165,546 | ₩166,122 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩167,596 | ₩167,596 | ₩166,243 | ₩166,582 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩166,633 | ₩167,567 | ₩166,196 | ₩167,315 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩168,280 | ₩168,280 | ₩167,074 | ₩167,074 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩170,397 | ₩170,397 | ₩168,534 | ₩168,534 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,804 | ₩171,804 | ₩170,236 | ₩170,236 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩171,442 | ₩171,456 | ₩170,804 | ₩170,804 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩173,345 | ₩173,452 | ₩172,983 | ₩172,983 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,879 | ₩175,342 | ₩174,680 | ₩174,902 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩176,347 | ₩176,440 | ₩173,661 | ₩174,229 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,856 | ₩177,352 | ₩176,644 | ₩176,644 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩177,660 | ₩177,660 | ₩177,070 | ₩177,425 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩176,695 | ₩176,695 | ₩175,805 | ₩176,415 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,945 | ₩175,945 | ₩175,382 | ₩175,583 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩178,370 | ₩178,370 | ₩176,067 | ₩176,198 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩180,032 | ₩180,032 | ₩177,981 | ₩177,981 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩180,072 | ₩180,983 | ₩179,965 | ₩179,991 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩181,425 | ₩181,425 | ₩180,934 | ₩181,131 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩179,482 | ₩181,305 | ₩179,482 | ₩180,491 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,831 | ₩180,460 | ₩179,229 | ₩179,482 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩180,635 | ₩181,050 | ₩179,777 | ₩180,005 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,868 | ₩181,868 | ₩180,775 | ₩181,228 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩181,265 | ₩181,479 | ₩180,998 | ₩180,998 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,801 | ₩182,444 | ₩181,573 | ₩182,267 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩182,296 | ₩182,775 | ₩181,606 | ₩182,056 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩182,417 | ₩183,430 | ₩182,216 | ₩182,759 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩182,082 | ₩182,358 | ₩181,734 | ₩181,814 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩180,728 | ₩182,256 | ₩180,728 | ₩181,202 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩180,621 | ₩182,739 | ₩180,621 | ₩181,653 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩179,750 | ₩180,427 | ₩179,549 | ₩179,549 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩180,139 | ₩180,139 | ₩178,906 | ₩178,906 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,822 | ₩181,077 | ₩180,662 | ₩180,809 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩179,710 | ₩180,769 | ₩179,710 | ₩180,662 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩178,740 | ₩179,376 | ₩178,370 | ₩179,250 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩179,120 | ₩180,005 | ₩179,120 | ₩179,576 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩179,764 | ₩179,764 | ₩178,316 | ₩179,402 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,879 | ₩180,072 | ₩178,879 | ₩179,715 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩179,723 | ₩179,723 | ₩178,692 | ₩178,698 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩180,541 | ₩180,541 | ₩178,223 | ₩178,840 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,901 | ₩179,991 | ₩177,774 | ₩179,769 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩178,383 | ₩179,147 | ₩177,955 | ₩178,509 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩177,110 | ₩177,659 | ₩176,166 | ₩177,419 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩179,563 | ₩179,563 | ₩176,172 | ₩178,022 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,916 | ₩181,171 | ₩180,139 | ₩180,460 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩181,031 | ₩181,734 | ₩180,434 | ₩180,765 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩177,110 | ₩178,357 | ₩177,110 | ₩177,927 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩174,511 | ₩176,943 | ₩174,511 | ₩176,883 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩174,591 | ₩174,859 | ₩173,868 | ₩174,323 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩176,119 | ₩176,119 | ₩175,033 | ₩175,421 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩175,342 | ₩175,342 | ₩174,591 | ₩174,863 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,891 | ₩175,891 | ₩175,080 | ₩175,288 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,821 | ₩177,821 | ₩175,717 | ₩176,154 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩174,042 | ₩176,676 | ₩174,042 | ₩176,676 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩174,430 | ₩175,204 | ₩173,144 | ₩173,345 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩175,744 | ₩175,851 | ₩174,236 | ₩174,484 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩175,516 | ₩175,630 | ₩175,355 | ₩175,536 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩174,136 | ₩174,578 | ₩173,747 | ₩174,418 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩173,010 | ₩173,988 | ₩173,005 | ₩173,005 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,784 | ₩175,784 | ₩172,916 | ₩173,035 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩175,087 | ₩176,958 | ₩175,087 | ₩175,591 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩174,417 | ₩174,430 | ₩173,531 | ₩174,291 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩173,211 | ₩175,275 | ₩173,211 | ₩175,275 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩172,152 | ₩173,474 | ₩172,152 | ₩172,487 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩172,045 | ₩172,298 | ₩171,657 | ₩171,657 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩173,318 | ₩173,626 | ₩172,339 | ₩172,817 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩172,581 | ₩173,561 | ₩172,568 | ₩172,796 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩172,420 | ₩173,754 | ₩172,420 | ₩173,318 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩171,214 | ₩171,938 | ₩170,223 | ₩171,707 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩170,290 | ₩171,616 | ₩170,276 | ₩171,188 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩170,022 | ₩171,516 | ₩170,022 | ₩170,779 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩172,474 | ₩172,507 | ₩171,228 | ₩171,492 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,859 | ₩175,107 | ₩171,657 | ₩171,657 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩175,275 | ₩176,064 | ₩175,020 | ₩175,119 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩176,561 | ₩176,561 | ₩175,288 | ₩175,291 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,899 | ₩176,848 | ₩174,899 | ₩176,344 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩173,358 | ₩175,100 | ₩173,023 | ₩174,740 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩173,479 | ₩174,457 | ₩172,260 | ₩172,273 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩173,037 | ₩173,835 | ₩171,791 | ₩173,546 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,822 | ₩173,090 | ₩172,340 | ₩172,340 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩173,345 | ₩173,478 | ₩172,186 | ₩172,241 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩173,037 | ₩173,880 | ₩173,037 | ₩173,707 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩172,487 | ₩173,814 | ₩172,487 | ₩172,662 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩172,206 | ₩173,372 | ₩172,206 | ₩172,970 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩171,255 | ₩171,750 | ₩171,201 | ₩171,536 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩172,005 | ₩172,353 | ₩171,496 | ₩171,496 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩171,389 | ₩172,018 | ₩170,851 | ₩171,603 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩171,027 | ₩172,036 | ₩171,027 | ₩171,316 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩171,188 | ₩171,817 | ₩171,027 | ₩171,197 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩169,338 | ₩170,933 | ₩169,338 | ₩170,760 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,744 | ₩168,755 | ₩167,583 | ₩168,655 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩167,208 | ₩168,430 | ₩167,020 | ₩168,361 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩167,248 | ₩167,516 | ₩166,390 | ₩167,154 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩166,390 | ₩167,630 | ₩166,390 | ₩167,493 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩167,127 | ₩167,127 | ₩166,031 | ₩166,146 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,905 | ₩168,544 | ₩167,843 | ₩167,843 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩167,100 | ₩167,556 | ₩166,786 | ₩167,367 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩167,489 | ₩168,079 | ₩166,229 | ₩167,801 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩168,253 | ₩168,253 | ₩167,315 | ₩167,409 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩167,596 | ₩167,984 | ₩166,937 | ₩167,543 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,869 | ₩168,869 | ₩166,430 | ₩166,725 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩168,601 | ₩169,211 | ₩168,561 | ₩168,939 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩167,516 | ₩169,164 | ₩167,516 | ₩168,498 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,905 | ₩168,222 | ₩166,779 | ₩166,792 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩170,075 | ₩170,075 | ₩168,876 | ₩168,876 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩167,127 | ₩169,915 | ₩167,127 | ₩169,915 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩167,395 | ₩167,864 | ₩167,021 | ₩167,549 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,918 | ₩167,918 | ₩167,027 | ₩167,657 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩167,382 | ₩168,374 | ₩167,382 | ₩167,864 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩168,119 | ₩168,119 | ₩167,033 | ₩167,489 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩167,033 | ₩167,851 | ₩166,993 | ₩167,728 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,851 | ₩167,851 | ₩166,564 | ₩166,650 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩167,409 | ₩168,173 | ₩166,846 | ₩167,047 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩166,504 | ₩167,301 | ₩166,504 | ₩167,043 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,836 | ₩166,477 | ₩164,836 | ₩166,246 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,938 | ₩165,198 | ₩163,938 | ₩165,143 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩164,447 | ₩164,447 | ₩163,402 | ₩163,882 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,809 | ₩164,809 | ₩164,193 | ₩164,528 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,858 | ₩164,554 | ₩163,161 | ₩164,554 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,863 | ₩165,037 | ₩163,858 | ₩164,044 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩164,273 | ₩165,184 | ₩164,273 | ₩164,893 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩162,183 | ₩164,378 | ₩162,183 | ₩164,378 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩161,673 | ₩162,337 | ₩161,367 | ₩161,888 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩161,338 | ₩161,848 | ₩161,084 | ₩161,836 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,788 | ₩161,391 | ₩160,786 | ₩161,391 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩160,588 | ₩161,298 | ₩160,588 | ₩160,856 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,965 | ₩160,977 | ₩159,637 | ₩160,869 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩160,588 | ₩160,682 | ₩158,203 | ₩158,784 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩159,570 | ₩160,575 | ₩159,170 | ₩159,170 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩159,261 | ₩161,108 | ₩159,261 | ₩159,986 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩160,307 | ₩161,057 | ₩159,891 | ₩160,222 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩157,024 | ₩160,039 | ₩157,024 | ₩159,436 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩157,412 | ₩159,161 | ₩157,412 | ₩157,519 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩159,436 | ₩159,436 | ₩156,287 | ₩156,742 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩159,007 | ₩159,710 | ₩158,833 | ₩159,369 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩161,057 | ₩161,459 | ₩159,886 | ₩159,886 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,821 | ₩162,792 | ₩161,526 | ₩161,526 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩161,231 | ₩161,680 | ₩160,615 | ₩160,735 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩161,164 | ₩161,506 | ₩159,898 | ₩160,065 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,749 | ₩162,022 | ₩160,446 | ₩160,446 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,995 | ₩162,507 | ₩161,392 | ₩162,142 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩163,027 | ₩163,992 | ₩162,089 | ₩162,250 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩162,290 | ₩163,268 | ₩159,965 | ₩163,153 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,817 | ₩163,817 | ₩162,041 | ₩163,496 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩166,337 | ₩166,337 | ₩164,782 | ₩165,010 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩167,543 | ₩167,543 | ₩166,937 | ₩167,114 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,739 | ₩167,610 | ₩164,434 | ₩167,118 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩168,307 | ₩169,553 | ₩167,667 | ₩169,178 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩168,467 | ₩169,204 | ₩168,199 | ₩169,009 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩168,199 | ₩169,271 | ₩168,131 | ₩168,930 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,910 | ₩168,910 | ₩166,725 | ₩167,931 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩167,636 | ₩168,595 | ₩167,632 | ₩168,521 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,883 | ₩169,379 | ₩166,819 | ₩167,460 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,985 | ₩169,392 | ₩167,677 | ₩169,320 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩168,467 | ₩168,843 | ₩167,972 | ₩168,615 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩168,671 | ₩169,157 | ₩168,414 | ₩168,668 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩169,137 | ₩169,137 | ₩166,645 | ₩168,106 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩167,259 | ₩169,546 | ₩167,259 | ₩169,084 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,928 | ₩170,413 | ₩167,328 | ₩167,332 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩169,070 | ₩169,647 | ₩168,608 | ₩169,647 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩167,529 | ₩168,731 | ₩167,529 | ₩168,240 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩167,342 | ₩167,724 | ₩167,295 | ₩167,583 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩165,640 | ₩167,623 | ₩165,640 | ₩167,623 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩165,626 | ₩165,626 | ₩164,139 | ₩164,500 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,724 | ₩166,524 | ₩163,724 | ₩166,243 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩161,057 | ₩163,281 | ₩161,057 | ₩162,812 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,802 | ₩161,238 | ₩160,103 | ₩160,946 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩159,436 | ₩160,104 | ₩158,571 | ₩160,104 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩161,171 | ₩161,171 | ₩159,945 | ₩160,257 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,762 | ₩160,762 | ₩159,851 | ₩159,922 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,722 | ₩161,090 | ₩160,420 | ₩160,735 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩161,606 | ₩161,794 | ₩160,642 | ₩161,017 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,754 | ₩161,787 | ₩160,481 | ₩160,940 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,781 | ₩162,343 | ₩161,338 | ₩161,472 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,878 | ₩161,606 | ₩159,878 | ₩161,593 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩159,395 | ₩159,831 | ₩158,696 | ₩158,913 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩161,017 | ₩161,265 | ₩160,561 | ₩160,749 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩160,494 | ₩161,660 | ₩160,425 | ₩161,432 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,846 | ₩160,668 | ₩158,846 | ₩160,494 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,859 | ₩159,596 | ₩158,558 | ₩159,034 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩158,350 | ₩158,511 | ₩157,787 | ₩158,270 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩158,538 | ₩158,719 | ₩158,149 | ₩158,617 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,684 | ₩158,364 | ₩155,684 | ₩157,881 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,890 | ₩156,890 | ₩154,719 | ₩154,826 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩155,161 | ₩157,010 | ₩155,161 | ₩156,936 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩154,638 | ₩155,885 | ₩154,467 | ₩155,295 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩152,441 | ₩154,431 | ₩151,666 | ₩154,022 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,682 | ₩152,722 | ₩152,174 | ₩152,174 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩153,446 | ₩153,486 | ₩153,204 | ₩153,269 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩153,352 | ₩153,874 | ₩153,111 | ₩153,137 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩153,365 | ₩153,714 | ₩153,151 | ₩153,714 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩153,084 | ₩153,606 | ₩152,981 | ₩153,521 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩153,365 | ₩153,365 | ₩152,628 | ₩152,722 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,950 | ₩153,592 | ₩152,950 | ₩153,341 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩154,370 | ₩154,471 | ₩153,995 | ₩153,995 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩155,188 | ₩155,670 | ₩154,365 | ₩154,547 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩154,411 | ₩155,020 | ₩154,306 | ₩154,763 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩155,550 | ₩155,550 | ₩153,740 | ₩154,067 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩156,112 | ₩156,112 | ₩154,973 | ₩155,559 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,782 | ₩156,782 | ₩155,241 | ₩155,590 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,839 | ₩156,552 | ₩154,839 | ₩156,064 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩152,427 | ₩155,279 | ₩152,427 | ₩154,929 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩152,106 | ₩152,989 | ₩152,106 | ₩152,253 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩153,593 | ₩153,593 | ₩152,161 | ₩152,161 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩153,057 | ₩154,276 | ₩153,057 | ₩153,405 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩153,459 | ₩153,570 | ₩152,884 | ₩153,222 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩152,159 | ₩153,459 | ₩152,159 | ₩153,312 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩153,271 | ₩153,271 | ₩151,773 | ₩152,222 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,977 | ₩153,915 | ₩152,896 | ₩152,900 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,816 | ₩153,606 | ₩152,816 | ₩153,432 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩151,489 | ₩153,338 | ₩151,489 | ₩152,729 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,653 | ₩151,690 | ₩149,653 | ₩151,461 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩149,265 | ₩149,787 | ₩148,323 | ₩149,574 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩146,370 | ₩149,814 | ₩146,370 | ₩149,093 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩148,166 | ₩148,796 | ₩145,720 | ₩145,720 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩148,193 | ₩148,193 | ₩146,692 | ₩147,216 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩147,241 | ₩148,863 | ₩147,241 | ₩148,484 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,707 | ₩149,707 | ₩147,550 | ₩147,842 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩149,640 | ₩150,733 | ₩149,466 | ₩150,085 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩151,422 | ₩151,886 | ₩150,315 | ₩150,672 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩151,194 | ₩152,086 | ₩151,194 | ₩151,386 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩150,484 | ₩151,619 | ₩150,479 | ₩151,287 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩150,457 | ₩150,457 | ₩148,918 | ₩149,986 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,844 | ₩149,814 | ₩147,710 | ₩149,814 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,876 | ₩149,478 | ₩148,037 | ₩148,059 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩148,179 | ₩149,675 | ₩147,965 | ₩149,044 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩147,322 | ₩148,355 | ₩147,322 | ₩148,059 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩149,171 | ₩149,171 | ₩147,724 | ₩148,654 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,890 | ₩149,586 | ₩148,890 | ₩149,456 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩149,359 | ₩150,752 | ₩149,359 | ₩149,359 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩151,462 | ₩151,623 | ₩149,841 | ₩150,042 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,762 | ₩152,762 | ₩151,730 | ₩151,922 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩153,057 | ₩153,057 | ₩152,548 | ₩152,950 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩153,231 | ₩153,231 | ₩152,421 | ₩152,421 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩152,132 | ₩152,694 | ₩151,818 | ₩152,410 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩151,516 | ₩152,159 | ₩151,516 | ₩151,571 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩151,154 | ₩152,171 | ₩151,154 | ₩151,883 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩150,618 | ₩151,260 | ₩150,618 | ₩151,161 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,890 | ₩150,037 | ₩148,890 | ₩149,951 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,846 | ₩150,846 | ₩148,663 | ₩149,064 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩151,007 | ₩151,422 | ₩150,002 | ₩150,390 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩147,268 | ₩150,511 | ₩147,268 | ₩150,133 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,871 | ₩148,804 | ₩147,637 | ₩148,474 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩150,230 | ₩150,230 | ₩146,772 | ₩146,775 | -2.30% | 1.6만 |
|---|