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 | ₩168,001 | ₩168,522 | ₩168,001 | ₩168,201 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,504 | ₩168,442 | ₩165,849 | ₩168,362 | +1.12% | 1.4만 |
| 2026.10.07 | ₩166,117 | ₩166,230 | ₩165,726 | ₩165,726 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,531 | ₩167,311 | ₩166,404 | ₩166,800 | +0.16% | 9천 |
| 2026.10.05 | ₩165,088 | ₩166,262 | ₩165,088 | ₩165,960 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,371 | ₩166,404 | ₩165,428 | ₩165,558 | -0.49% | 1.3만 |
| 2026.10.01 | ₩164,941 | ₩165,943 | ₩164,461 | ₩165,848 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,371 | ₩166,371 | ₩164,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,259 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,395 | ₩165,783 | ₩165,088 | ₩165,662 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩167,132 | ₩167,132 | ₩165,783 | ₩166,121 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩166,171 | ₩167,103 | ₩165,736 | ₩166,852 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩167,814 | ₩167,814 | ₩166,611 | ₩166,611 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩169,925 | ₩169,925 | ₩168,068 | ₩168,068 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,328 | ₩171,328 | ₩169,765 | ₩169,765 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩170,968 | ₩170,981 | ₩170,331 | ₩170,331 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩172,865 | ₩172,972 | ₩172,504 | ₩172,504 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,395 | ₩174,856 | ₩174,196 | ₩174,418 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩175,858 | ₩175,952 | ₩173,180 | ₩173,747 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,366 | ₩176,861 | ₩176,155 | ₩176,155 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩177,168 | ₩177,168 | ₩176,580 | ₩176,934 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩176,206 | ₩176,206 | ₩175,319 | ₩175,927 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,458 | ₩175,458 | ₩174,896 | ₩175,097 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩177,876 | ₩177,876 | ₩175,579 | ₩175,710 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩179,533 | ₩179,533 | ₩177,489 | ₩177,489 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩179,573 | ₩180,482 | ₩179,466 | ₩179,493 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩180,923 | ₩180,923 | ₩180,433 | ₩180,629 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩178,985 | ₩180,803 | ₩178,985 | ₩179,992 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,333 | ₩179,961 | ₩178,733 | ₩178,985 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩180,135 | ₩180,549 | ₩179,279 | ₩179,507 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,364 | ₩181,364 | ₩180,275 | ₩180,727 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩180,763 | ₩180,976 | ₩180,497 | ₩180,497 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,297 | ₩181,939 | ₩181,070 | ₩181,762 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩181,792 | ₩182,269 | ₩181,103 | ₩181,552 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩181,912 | ₩182,922 | ₩181,711 | ₩182,253 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩181,578 | ₩181,853 | ₩181,230 | ₩181,311 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩180,228 | ₩181,752 | ₩180,228 | ₩180,700 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩180,121 | ₩182,233 | ₩180,121 | ₩181,150 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩179,253 | ₩179,927 | ₩179,052 | ₩179,052 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩179,640 | ₩179,640 | ₩178,411 | ₩178,411 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,322 | ₩180,576 | ₩180,161 | ₩180,308 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩179,213 | ₩180,268 | ₩179,213 | ₩180,161 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩178,245 | ₩178,880 | ₩177,876 | ₩178,754 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩178,625 | ₩179,507 | ₩178,625 | ₩179,079 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩179,266 | ₩179,266 | ₩177,823 | ₩178,905 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,384 | ₩179,573 | ₩178,384 | ₩179,218 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩179,226 | ₩179,226 | ₩178,197 | ₩178,204 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩180,041 | ₩180,041 | ₩177,729 | ₩178,345 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,409 | ₩179,493 | ₩177,282 | ₩179,271 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩177,890 | ₩178,651 | ₩177,462 | ₩178,015 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩176,620 | ₩177,167 | ₩175,678 | ₩176,927 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩179,066 | ₩179,066 | ₩175,685 | ₩177,529 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,415 | ₩180,669 | ₩179,640 | ₩179,961 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩180,530 | ₩181,230 | ₩179,934 | ₩180,264 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩176,620 | ₩177,863 | ₩176,620 | ₩177,434 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩174,028 | ₩176,453 | ₩174,028 | ₩176,393 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩174,108 | ₩174,375 | ₩173,386 | ₩173,841 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩175,631 | ₩175,631 | ₩174,549 | ₩174,935 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩174,856 | ₩174,856 | ₩174,108 | ₩174,379 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,404 | ₩175,404 | ₩174,596 | ₩174,803 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,328 | ₩177,328 | ₩175,230 | ₩175,666 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩173,560 | ₩176,187 | ₩173,560 | ₩176,187 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩173,947 | ₩174,719 | ₩172,665 | ₩172,865 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩175,257 | ₩175,364 | ₩173,754 | ₩174,001 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩175,030 | ₩175,143 | ₩174,870 | ₩175,050 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩173,653 | ₩174,094 | ₩173,266 | ₩173,935 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩172,531 | ₩173,506 | ₩172,526 | ₩172,526 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,297 | ₩175,297 | ₩172,437 | ₩172,556 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩174,602 | ₩176,468 | ₩174,602 | ₩175,105 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩173,934 | ₩173,947 | ₩173,051 | ₩173,808 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩172,731 | ₩174,789 | ₩172,731 | ₩174,789 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩171,676 | ₩172,993 | ₩171,676 | ₩172,010 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩171,569 | ₩171,821 | ₩171,181 | ₩171,181 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩172,838 | ₩173,146 | ₩171,861 | ₩172,339 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩172,103 | ₩173,080 | ₩172,090 | ₩172,317 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩171,943 | ₩173,273 | ₩171,943 | ₩172,838 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩170,740 | ₩171,462 | ₩169,751 | ₩171,232 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩169,818 | ₩171,141 | ₩169,805 | ₩170,714 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩169,551 | ₩171,041 | ₩169,551 | ₩170,306 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩171,996 | ₩172,030 | ₩170,754 | ₩171,017 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,375 | ₩174,622 | ₩171,181 | ₩171,181 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩174,789 | ₩175,576 | ₩174,535 | ₩174,634 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩176,072 | ₩176,072 | ₩174,803 | ₩174,805 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,415 | ₩176,358 | ₩174,415 | ₩175,856 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩172,878 | ₩174,616 | ₩172,544 | ₩174,256 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩172,999 | ₩173,974 | ₩171,783 | ₩171,796 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩172,558 | ₩173,354 | ₩171,315 | ₩173,066 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,344 | ₩172,611 | ₩171,863 | ₩171,863 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩172,865 | ₩172,997 | ₩171,709 | ₩171,764 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩172,558 | ₩173,398 | ₩172,558 | ₩173,226 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩172,010 | ₩173,333 | ₩172,010 | ₩172,184 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩171,729 | ₩172,892 | ₩171,729 | ₩172,491 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩170,780 | ₩171,275 | ₩170,727 | ₩171,061 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩171,529 | ₩171,876 | ₩171,021 | ₩171,021 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩170,914 | ₩171,542 | ₩170,378 | ₩171,128 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩170,553 | ₩171,559 | ₩170,553 | ₩170,842 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩170,714 | ₩171,342 | ₩170,553 | ₩170,723 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩168,869 | ₩170,460 | ₩168,869 | ₩170,287 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,279 | ₩168,288 | ₩167,119 | ₩168,188 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩166,745 | ₩167,963 | ₩166,558 | ₩167,895 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩166,785 | ₩167,052 | ₩165,930 | ₩166,691 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩165,930 | ₩167,166 | ₩165,930 | ₩167,029 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩166,665 | ₩166,665 | ₩165,571 | ₩165,686 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,440 | ₩168,077 | ₩167,378 | ₩167,378 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩166,638 | ₩167,092 | ₩166,324 | ₩166,904 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩167,025 | ₩167,613 | ₩165,769 | ₩167,337 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩167,787 | ₩167,787 | ₩166,852 | ₩166,945 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩167,132 | ₩167,518 | ₩166,475 | ₩167,079 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,402 | ₩168,402 | ₩165,970 | ₩166,264 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩168,135 | ₩168,743 | ₩168,094 | ₩168,471 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩167,052 | ₩168,696 | ₩167,052 | ₩168,032 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,440 | ₩167,756 | ₩166,317 | ₩166,331 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩169,604 | ₩169,604 | ₩168,408 | ₩168,408 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩166,665 | ₩169,444 | ₩166,665 | ₩169,444 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩166,932 | ₩167,400 | ₩166,559 | ₩167,086 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,453 | ₩167,453 | ₩166,564 | ₩167,192 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩166,918 | ₩167,907 | ₩166,918 | ₩167,400 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩167,653 | ₩167,653 | ₩166,571 | ₩167,025 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩166,571 | ₩167,386 | ₩166,531 | ₩167,263 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,386 | ₩167,386 | ₩166,103 | ₩166,189 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩166,945 | ₩167,707 | ₩166,384 | ₩166,584 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩166,043 | ₩166,838 | ₩166,043 | ₩166,580 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,379 | ₩166,016 | ₩164,379 | ₩165,785 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,484 | ₩164,740 | ₩163,484 | ₩164,686 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩163,992 | ₩163,992 | ₩162,950 | ₩163,428 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,353 | ₩164,353 | ₩163,738 | ₩164,072 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,404 | ₩164,099 | ₩162,709 | ₩164,099 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,406 | ₩164,580 | ₩163,404 | ₩163,590 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩163,818 | ₩164,727 | ₩163,818 | ₩164,437 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩161,734 | ₩163,922 | ₩161,734 | ₩163,922 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩161,226 | ₩161,887 | ₩160,920 | ₩161,440 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩160,892 | ₩161,400 | ₩160,638 | ₩161,387 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,342 | ₩160,944 | ₩160,341 | ₩160,944 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩160,143 | ₩160,852 | ₩160,143 | ₩160,411 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,522 | ₩160,531 | ₩159,195 | ₩160,424 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩160,143 | ₩160,237 | ₩157,765 | ₩158,345 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩159,128 | ₩160,130 | ₩158,730 | ₩158,730 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩158,820 | ₩160,662 | ₩158,820 | ₩159,543 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩159,863 | ₩160,611 | ₩159,449 | ₩159,779 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩156,589 | ₩159,596 | ₩156,589 | ₩158,994 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩156,976 | ₩158,720 | ₩156,976 | ₩157,083 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩158,994 | ₩158,994 | ₩155,854 | ₩156,308 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩158,567 | ₩159,268 | ₩158,393 | ₩158,927 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩160,611 | ₩161,012 | ₩159,443 | ₩159,443 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,373 | ₩162,342 | ₩161,079 | ₩161,079 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩160,785 | ₩161,232 | ₩160,170 | ₩160,290 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩160,718 | ₩161,059 | ₩159,455 | ₩159,622 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,304 | ₩161,573 | ₩160,002 | ₩160,002 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,547 | ₩162,057 | ₩160,945 | ₩161,694 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩162,575 | ₩163,538 | ₩161,640 | ₩161,800 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩161,841 | ₩162,816 | ₩159,522 | ₩162,701 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,364 | ₩163,364 | ₩161,592 | ₩163,043 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩165,876 | ₩165,876 | ₩164,326 | ₩164,553 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩167,079 | ₩167,079 | ₩166,475 | ₩166,651 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,277 | ₩167,146 | ₩163,979 | ₩166,655 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩167,841 | ₩169,083 | ₩167,203 | ₩168,709 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩168,001 | ₩168,736 | ₩167,734 | ₩168,541 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩167,734 | ₩168,803 | ₩167,665 | ₩168,462 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,442 | ₩168,442 | ₩166,264 | ₩167,466 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩167,172 | ₩168,128 | ₩167,168 | ₩168,054 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,415 | ₩168,910 | ₩166,357 | ₩166,996 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,520 | ₩168,923 | ₩167,212 | ₩168,851 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩168,001 | ₩168,375 | ₩167,506 | ₩168,148 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩168,204 | ₩168,689 | ₩167,947 | ₩168,201 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩168,669 | ₩168,669 | ₩166,184 | ₩167,640 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩166,796 | ₩169,077 | ₩166,796 | ₩168,616 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,457 | ₩169,941 | ₩166,865 | ₩166,869 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩168,602 | ₩169,177 | ₩168,141 | ₩169,177 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩167,065 | ₩168,264 | ₩167,065 | ₩167,774 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩166,878 | ₩167,259 | ₩166,832 | ₩167,119 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩165,181 | ₩167,159 | ₩165,181 | ₩167,159 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩165,168 | ₩165,168 | ₩163,685 | ₩164,044 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,270 | ₩166,063 | ₩163,270 | ₩165,783 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩160,611 | ₩162,829 | ₩160,611 | ₩162,362 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,357 | ₩160,791 | ₩159,660 | ₩160,500 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩158,994 | ₩159,661 | ₩158,132 | ₩159,661 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩160,725 | ₩160,725 | ₩159,502 | ₩159,813 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,317 | ₩160,317 | ₩159,408 | ₩159,479 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,277 | ₩160,645 | ₩159,976 | ₩160,290 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩161,159 | ₩161,346 | ₩160,197 | ₩160,571 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,306 | ₩161,339 | ₩160,036 | ₩160,495 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,333 | ₩161,894 | ₩160,892 | ₩161,025 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,435 | ₩161,159 | ₩159,435 | ₩161,146 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩158,954 | ₩159,388 | ₩158,257 | ₩158,473 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩160,571 | ₩160,818 | ₩160,117 | ₩160,304 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩160,050 | ₩161,212 | ₩159,980 | ₩160,985 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,406 | ₩160,224 | ₩158,406 | ₩160,050 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,420 | ₩159,155 | ₩158,119 | ₩158,593 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩157,912 | ₩158,072 | ₩157,351 | ₩157,832 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩158,099 | ₩158,279 | ₩157,711 | ₩158,178 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,252 | ₩157,925 | ₩155,252 | ₩157,444 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,455 | ₩156,455 | ₩154,290 | ₩154,397 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩154,731 | ₩156,575 | ₩154,731 | ₩156,502 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩154,210 | ₩155,453 | ₩154,039 | ₩154,865 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩152,019 | ₩154,003 | ₩151,246 | ₩153,595 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,259 | ₩152,299 | ₩151,753 | ₩151,753 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩153,021 | ₩153,061 | ₩152,780 | ₩152,844 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩152,927 | ₩153,448 | ₩152,687 | ₩152,714 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩152,941 | ₩153,288 | ₩152,727 | ₩153,288 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩152,660 | ₩153,181 | ₩152,557 | ₩153,096 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩152,941 | ₩152,941 | ₩152,206 | ₩152,299 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,526 | ₩153,167 | ₩152,526 | ₩152,917 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩153,943 | ₩154,043 | ₩153,569 | ₩153,569 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩154,758 | ₩155,239 | ₩153,938 | ₩154,119 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩153,983 | ₩154,591 | ₩153,879 | ₩154,334 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩155,119 | ₩155,119 | ₩153,315 | ₩153,641 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩155,680 | ₩155,680 | ₩154,544 | ₩155,128 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,348 | ₩156,348 | ₩154,812 | ₩155,159 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,411 | ₩156,118 | ₩154,411 | ₩155,632 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩152,005 | ₩154,849 | ₩152,005 | ₩154,500 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩151,685 | ₩152,565 | ₩151,685 | ₩151,832 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩153,168 | ₩153,168 | ₩151,739 | ₩151,739 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩152,633 | ₩153,849 | ₩152,633 | ₩152,981 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩153,034 | ₩153,145 | ₩152,461 | ₩152,798 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩151,738 | ₩153,034 | ₩151,738 | ₩152,887 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩152,847 | ₩152,847 | ₩151,353 | ₩151,801 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,553 | ₩153,489 | ₩152,473 | ₩152,477 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,393 | ₩153,181 | ₩152,393 | ₩153,007 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩151,070 | ₩152,914 | ₩151,070 | ₩152,306 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,239 | ₩151,270 | ₩149,239 | ₩151,042 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩148,852 | ₩149,373 | ₩147,912 | ₩149,160 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩145,965 | ₩149,399 | ₩145,965 | ₩148,681 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩147,756 | ₩148,384 | ₩145,317 | ₩145,317 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩147,783 | ₩147,783 | ₩146,286 | ₩146,808 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩146,834 | ₩148,451 | ₩146,834 | ₩148,073 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,293 | ₩149,293 | ₩147,141 | ₩147,432 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩149,226 | ₩150,316 | ₩149,052 | ₩149,669 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩151,003 | ₩151,465 | ₩149,899 | ₩150,255 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩150,776 | ₩151,665 | ₩150,776 | ₩150,967 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩150,068 | ₩151,199 | ₩150,062 | ₩150,868 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩150,041 | ₩150,041 | ₩148,505 | ₩149,571 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,435 | ₩149,399 | ₩147,301 | ₩149,399 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,464 | ₩149,064 | ₩147,628 | ₩147,649 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩147,769 | ₩149,260 | ₩147,555 | ₩148,631 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩146,914 | ₩147,944 | ₩146,914 | ₩147,649 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩148,758 | ₩148,758 | ₩147,315 | ₩148,242 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,477 | ₩149,172 | ₩148,477 | ₩149,043 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩148,945 | ₩150,335 | ₩148,945 | ₩148,945 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩151,043 | ₩151,203 | ₩149,426 | ₩149,627 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,339 | ₩152,339 | ₩151,310 | ₩151,501 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩152,633 | ₩152,633 | ₩152,126 | ₩152,526 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩152,807 | ₩152,807 | ₩151,999 | ₩151,999 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩151,711 | ₩152,271 | ₩151,397 | ₩151,988 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩151,097 | ₩151,738 | ₩151,097 | ₩151,151 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩150,736 | ₩151,750 | ₩150,736 | ₩151,463 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩150,201 | ₩150,841 | ₩150,201 | ₩150,742 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,477 | ₩149,621 | ₩148,477 | ₩149,536 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,428 | ₩150,428 | ₩148,252 | ₩148,651 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩150,589 | ₩151,003 | ₩149,587 | ₩149,974 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩146,860 | ₩150,094 | ₩146,860 | ₩149,718 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,462 | ₩148,392 | ₩147,228 | ₩148,063 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩149,814 | ₩149,814 | ₩146,366 | ₩146,369 | -2.30% | 1.6만 |
|---|