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 | ₩167,922 | ₩168,443 | ₩167,922 | ₩168,122 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,426 | ₩168,362 | ₩165,771 | ₩168,282 | +1.12% | 1.4만 |
| 2026.10.07 | ₩166,038 | ₩166,152 | ₩165,648 | ₩165,648 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,452 | ₩167,232 | ₩166,326 | ₩166,721 | +0.16% | 9천 |
| 2026.10.05 | ₩165,010 | ₩166,184 | ₩165,010 | ₩165,882 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,292 | ₩166,326 | ₩165,351 | ₩165,480 | -0.49% | 1.3만 |
| 2026.10.01 | ₩164,863 | ₩165,865 | ₩164,383 | ₩165,770 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,292 | ₩166,292 | ₩164,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,182 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,317 | ₩165,704 | ₩165,010 | ₩165,584 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩167,053 | ₩167,053 | ₩165,704 | ₩166,042 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩166,093 | ₩167,024 | ₩165,658 | ₩166,773 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩167,735 | ₩167,735 | ₩166,533 | ₩166,533 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩169,845 | ₩169,845 | ₩167,988 | ₩167,988 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,248 | ₩171,248 | ₩169,685 | ₩169,685 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩170,887 | ₩170,900 | ₩170,251 | ₩170,251 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩172,784 | ₩172,890 | ₩172,423 | ₩172,423 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,313 | ₩174,774 | ₩174,114 | ₩174,336 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩175,775 | ₩175,869 | ₩173,099 | ₩173,665 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,283 | ₩176,777 | ₩176,072 | ₩176,072 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩177,084 | ₩177,084 | ₩176,497 | ₩176,851 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩176,123 | ₩176,123 | ₩175,236 | ₩175,844 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,375 | ₩175,375 | ₩174,814 | ₩175,014 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩177,792 | ₩177,792 | ₩175,496 | ₩175,627 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩179,449 | ₩179,449 | ₩177,405 | ₩177,405 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩179,489 | ₩180,397 | ₩179,382 | ₩179,409 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩180,838 | ₩180,838 | ₩180,348 | ₩180,544 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩178,901 | ₩180,718 | ₩178,901 | ₩179,907 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,248 | ₩179,876 | ₩178,649 | ₩178,901 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩180,050 | ₩180,464 | ₩179,195 | ₩179,422 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,278 | ₩181,278 | ₩180,190 | ₩180,641 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩180,677 | ₩180,891 | ₩180,412 | ₩180,412 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,212 | ₩181,853 | ₩180,985 | ₩181,677 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩181,706 | ₩182,183 | ₩181,018 | ₩181,467 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩181,826 | ₩182,836 | ₩181,626 | ₩182,167 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩181,492 | ₩181,767 | ₩181,145 | ₩181,225 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩180,143 | ₩181,666 | ₩180,143 | ₩180,615 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩180,036 | ₩182,147 | ₩180,036 | ₩181,065 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩179,168 | ₩179,843 | ₩178,968 | ₩178,968 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩179,555 | ₩179,555 | ₩178,327 | ₩178,327 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,237 | ₩180,490 | ₩180,076 | ₩180,223 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩179,128 | ₩180,183 | ₩179,128 | ₩180,076 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩178,161 | ₩178,795 | ₩177,792 | ₩178,670 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩178,540 | ₩179,422 | ₩178,540 | ₩178,994 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩179,181 | ₩179,181 | ₩177,739 | ₩178,821 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,300 | ₩179,489 | ₩178,300 | ₩179,133 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩179,141 | ₩179,141 | ₩178,113 | ₩178,120 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩179,956 | ₩179,956 | ₩177,645 | ₩178,261 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,325 | ₩179,409 | ₩177,198 | ₩179,187 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩177,806 | ₩178,567 | ₩177,378 | ₩177,931 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩176,537 | ₩177,083 | ₩175,595 | ₩176,844 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩178,981 | ₩178,981 | ₩175,602 | ₩177,445 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,330 | ₩180,584 | ₩179,555 | ₩179,876 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩180,445 | ₩181,145 | ₩179,849 | ₩180,179 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩176,537 | ₩177,779 | ₩176,537 | ₩177,350 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩173,946 | ₩176,370 | ₩173,946 | ₩176,310 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩174,026 | ₩174,293 | ₩173,304 | ₩173,759 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩175,548 | ₩175,548 | ₩174,467 | ₩174,853 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩174,774 | ₩174,774 | ₩174,026 | ₩174,297 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,321 | ₩175,321 | ₩174,513 | ₩174,720 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,245 | ₩177,245 | ₩175,148 | ₩175,583 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩173,478 | ₩176,104 | ₩173,478 | ₩176,104 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩173,865 | ₩174,636 | ₩172,583 | ₩172,784 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩175,174 | ₩175,281 | ₩173,672 | ₩173,919 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩174,947 | ₩175,061 | ₩174,787 | ₩174,967 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩173,572 | ₩174,012 | ₩173,184 | ₩173,853 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩172,450 | ₩173,425 | ₩172,444 | ₩172,444 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,214 | ₩175,214 | ₩172,356 | ₩172,475 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩174,520 | ₩176,385 | ₩174,520 | ₩175,022 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩173,852 | ₩173,865 | ₩172,969 | ₩173,727 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩172,650 | ₩174,707 | ₩172,650 | ₩174,707 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩171,595 | ₩172,912 | ₩171,595 | ₩171,929 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩171,488 | ₩171,740 | ₩171,101 | ₩171,101 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩172,757 | ₩173,064 | ₩171,780 | ₩172,257 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩172,022 | ₩172,999 | ₩172,009 | ₩172,236 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩171,862 | ₩173,191 | ₩171,862 | ₩172,757 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩170,660 | ₩171,381 | ₩169,671 | ₩171,151 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩169,738 | ₩171,061 | ₩169,725 | ₩170,633 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩169,471 | ₩170,960 | ₩169,471 | ₩170,226 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩171,915 | ₩171,949 | ₩170,673 | ₩170,936 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,293 | ₩174,540 | ₩171,101 | ₩171,101 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩174,707 | ₩175,494 | ₩174,453 | ₩174,552 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩175,989 | ₩175,989 | ₩174,720 | ₩174,723 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,333 | ₩176,275 | ₩174,333 | ₩175,773 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩172,797 | ₩174,533 | ₩172,463 | ₩174,174 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩172,917 | ₩173,892 | ₩171,702 | ₩171,715 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩172,476 | ₩173,272 | ₩171,234 | ₩172,984 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,263 | ₩172,530 | ₩171,782 | ₩171,782 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩172,784 | ₩172,916 | ₩171,628 | ₩171,683 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩172,476 | ₩173,317 | ₩172,476 | ₩173,144 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩171,929 | ₩173,251 | ₩171,929 | ₩172,102 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩171,648 | ₩172,810 | ₩171,648 | ₩172,410 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩170,700 | ₩171,194 | ₩170,646 | ₩170,980 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩171,448 | ₩171,795 | ₩170,940 | ₩170,940 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩170,833 | ₩171,461 | ₩170,298 | ₩171,047 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩170,473 | ₩171,479 | ₩170,473 | ₩170,761 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩170,633 | ₩171,261 | ₩170,473 | ₩170,642 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩168,790 | ₩170,379 | ₩168,790 | ₩170,207 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,200 | ₩168,209 | ₩167,040 | ₩168,109 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩166,666 | ₩167,884 | ₩166,479 | ₩167,816 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩166,706 | ₩166,973 | ₩165,851 | ₩166,613 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩165,851 | ₩167,087 | ₩165,851 | ₩166,951 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩166,586 | ₩166,586 | ₩165,493 | ₩165,608 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,361 | ₩167,998 | ₩167,299 | ₩167,299 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩166,559 | ₩167,013 | ₩166,245 | ₩166,825 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩166,947 | ₩167,534 | ₩165,691 | ₩167,258 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩167,708 | ₩167,708 | ₩166,773 | ₩166,867 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩167,053 | ₩167,440 | ₩166,396 | ₩167,000 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,322 | ₩168,322 | ₩165,891 | ₩166,185 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩168,055 | ₩168,663 | ₩168,015 | ₩168,392 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩166,973 | ₩168,616 | ₩166,973 | ₩167,952 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,361 | ₩167,677 | ₩166,239 | ₩166,252 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩169,525 | ₩169,525 | ₩168,329 | ₩168,329 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩166,586 | ₩169,364 | ₩166,586 | ₩169,364 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩166,853 | ₩167,321 | ₩166,480 | ₩167,007 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,374 | ₩167,374 | ₩166,486 | ₩167,114 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩166,840 | ₩167,828 | ₩166,840 | ₩167,321 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩167,574 | ₩167,574 | ₩166,493 | ₩166,947 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩166,493 | ₩167,307 | ₩166,452 | ₩167,184 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,307 | ₩167,307 | ₩166,025 | ₩166,111 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩166,867 | ₩167,628 | ₩166,306 | ₩166,506 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩165,965 | ₩166,760 | ₩165,965 | ₩166,502 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,302 | ₩165,938 | ₩164,302 | ₩165,707 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,407 | ₩164,663 | ₩163,407 | ₩164,608 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩163,915 | ₩163,915 | ₩162,873 | ₩163,351 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,275 | ₩164,275 | ₩163,661 | ₩163,995 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,327 | ₩164,022 | ₩162,632 | ₩164,022 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,329 | ₩164,502 | ₩163,327 | ₩163,513 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩163,741 | ₩164,649 | ₩163,741 | ₩164,359 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩161,657 | ₩163,845 | ₩161,657 | ₩163,845 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩161,150 | ₩161,811 | ₩160,844 | ₩161,363 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩160,816 | ₩161,323 | ₩160,562 | ₩161,311 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,267 | ₩160,868 | ₩160,266 | ₩160,868 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩160,068 | ₩160,776 | ₩160,068 | ₩160,335 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,447 | ₩160,455 | ₩159,120 | ₩160,348 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩160,068 | ₩160,161 | ₩157,690 | ₩158,270 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩159,053 | ₩160,055 | ₩158,655 | ₩158,655 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩158,746 | ₩160,586 | ₩158,746 | ₩159,468 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩159,787 | ₩160,535 | ₩159,373 | ₩159,703 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩156,515 | ₩159,520 | ₩156,515 | ₩158,919 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩156,902 | ₩158,645 | ₩156,902 | ₩157,009 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩158,919 | ₩158,919 | ₩155,780 | ₩156,234 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩158,492 | ₩159,193 | ₩158,318 | ₩158,852 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩160,535 | ₩160,936 | ₩159,368 | ₩159,368 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,297 | ₩162,265 | ₩161,003 | ₩161,003 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩160,709 | ₩161,156 | ₩160,095 | ₩160,215 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩160,642 | ₩160,983 | ₩159,380 | ₩159,547 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,228 | ₩161,497 | ₩159,926 | ₩159,926 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,470 | ₩161,981 | ₩160,869 | ₩161,617 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩162,499 | ₩163,461 | ₩161,564 | ₩161,724 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩161,764 | ₩162,739 | ₩159,447 | ₩162,624 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,287 | ₩163,287 | ₩161,516 | ₩162,966 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩165,798 | ₩165,798 | ₩164,249 | ₩164,476 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩167,000 | ₩167,000 | ₩166,396 | ₩166,573 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,199 | ₩167,067 | ₩163,901 | ₩166,577 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩167,761 | ₩169,004 | ₩167,124 | ₩168,630 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩167,922 | ₩168,656 | ₩167,655 | ₩168,461 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩167,655 | ₩168,723 | ₩167,586 | ₩168,383 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,362 | ₩168,362 | ₩166,185 | ₩167,387 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩167,094 | ₩168,049 | ₩167,090 | ₩167,975 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,336 | ₩168,830 | ₩166,279 | ₩166,917 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,441 | ₩168,843 | ₩167,134 | ₩168,771 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩167,922 | ₩168,296 | ₩167,427 | ₩168,069 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩168,125 | ₩168,610 | ₩167,868 | ₩168,122 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩168,590 | ₩168,590 | ₩166,105 | ₩167,561 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩166,717 | ₩168,997 | ₩166,717 | ₩168,536 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,378 | ₩169,861 | ₩166,786 | ₩166,790 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩168,523 | ₩169,097 | ₩168,062 | ₩169,097 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩166,987 | ₩168,185 | ₩166,987 | ₩167,695 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩166,800 | ₩167,180 | ₩166,753 | ₩167,040 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩165,103 | ₩167,080 | ₩165,103 | ₩167,080 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩165,090 | ₩165,090 | ₩163,607 | ₩163,967 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,193 | ₩165,985 | ₩163,193 | ₩165,704 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩160,535 | ₩162,753 | ₩160,535 | ₩162,285 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,282 | ₩160,716 | ₩159,584 | ₩160,425 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩158,919 | ₩159,586 | ₩158,058 | ₩159,586 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩160,649 | ₩160,649 | ₩159,427 | ₩159,738 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,242 | ₩160,242 | ₩159,333 | ₩159,404 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,201 | ₩160,569 | ₩159,901 | ₩160,215 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩161,083 | ₩161,270 | ₩160,121 | ₩160,495 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,230 | ₩161,263 | ₩159,961 | ₩160,419 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,257 | ₩161,818 | ₩160,816 | ₩160,949 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,360 | ₩161,083 | ₩159,360 | ₩161,070 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩158,879 | ₩159,313 | ₩158,182 | ₩158,398 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩160,495 | ₩160,742 | ₩160,041 | ₩160,228 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩159,974 | ₩161,136 | ₩159,905 | ₩160,909 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,332 | ₩160,148 | ₩158,332 | ₩159,974 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,345 | ₩159,079 | ₩158,044 | ₩158,519 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩157,837 | ₩157,998 | ₩157,276 | ₩157,757 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩158,024 | ₩158,205 | ₩157,637 | ₩158,103 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,179 | ₩157,851 | ₩155,179 | ₩157,370 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,381 | ₩156,381 | ₩154,218 | ₩154,324 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩154,658 | ₩156,502 | ₩154,658 | ₩156,428 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩154,137 | ₩155,380 | ₩153,967 | ₩154,792 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩151,947 | ₩153,930 | ₩151,175 | ₩153,523 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,187 | ₩152,227 | ₩151,681 | ₩151,681 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩152,949 | ₩152,989 | ₩152,708 | ₩152,772 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩152,855 | ₩153,376 | ₩152,615 | ₩152,642 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩152,869 | ₩153,216 | ₩152,655 | ₩153,216 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩152,588 | ₩153,109 | ₩152,485 | ₩153,024 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩152,869 | ₩152,869 | ₩152,134 | ₩152,227 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,455 | ₩153,094 | ₩152,455 | ₩152,845 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩153,870 | ₩153,971 | ₩153,496 | ₩153,496 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩154,685 | ₩155,166 | ₩153,865 | ₩154,047 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩153,910 | ₩154,518 | ₩153,806 | ₩154,262 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩155,046 | ₩155,046 | ₩153,243 | ₩153,568 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩155,607 | ₩155,607 | ₩154,471 | ₩155,055 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,275 | ₩156,275 | ₩154,739 | ₩155,086 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,338 | ₩156,045 | ₩154,338 | ₩155,559 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩151,934 | ₩154,776 | ₩151,934 | ₩154,427 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩151,613 | ₩152,493 | ₩151,613 | ₩151,760 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩153,096 | ₩153,096 | ₩151,668 | ₩151,668 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩152,561 | ₩153,777 | ₩152,561 | ₩152,909 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩152,962 | ₩153,073 | ₩152,389 | ₩152,726 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩151,666 | ₩152,962 | ₩151,666 | ₩152,815 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩152,775 | ₩152,775 | ₩151,282 | ₩151,729 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,481 | ₩153,416 | ₩152,401 | ₩152,405 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,321 | ₩153,109 | ₩152,321 | ₩152,935 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩150,999 | ₩152,842 | ₩150,999 | ₩152,234 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,169 | ₩151,199 | ₩149,169 | ₩150,971 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩148,781 | ₩149,302 | ₩147,842 | ₩149,090 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩145,896 | ₩149,329 | ₩145,896 | ₩148,610 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩147,686 | ₩148,314 | ₩145,249 | ₩145,249 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩147,713 | ₩147,713 | ₩146,217 | ₩146,739 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩146,765 | ₩148,381 | ₩146,765 | ₩148,003 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,222 | ₩149,222 | ₩147,072 | ₩147,363 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩149,155 | ₩150,245 | ₩148,982 | ₩149,599 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩150,932 | ₩151,394 | ₩149,829 | ₩150,184 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩150,705 | ₩151,593 | ₩150,705 | ₩150,896 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩149,997 | ₩151,128 | ₩149,992 | ₩150,797 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩149,970 | ₩149,970 | ₩148,435 | ₩149,500 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,366 | ₩149,329 | ₩147,232 | ₩149,329 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,394 | ₩148,994 | ₩147,558 | ₩147,579 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩147,699 | ₩149,190 | ₩147,486 | ₩148,561 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩146,845 | ₩147,874 | ₩146,845 | ₩147,579 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩148,688 | ₩148,688 | ₩147,245 | ₩148,172 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,407 | ₩149,102 | ₩148,407 | ₩148,972 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩148,875 | ₩150,264 | ₩148,875 | ₩148,875 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩150,972 | ₩151,132 | ₩149,356 | ₩149,556 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,268 | ₩152,268 | ₩151,239 | ₩151,430 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩152,561 | ₩152,561 | ₩152,054 | ₩152,455 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩152,735 | ₩152,735 | ₩151,927 | ₩151,927 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩151,640 | ₩152,199 | ₩151,326 | ₩151,916 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩151,025 | ₩151,666 | ₩151,025 | ₩151,080 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩150,665 | ₩151,678 | ₩150,665 | ₩151,391 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩150,130 | ₩150,770 | ₩150,130 | ₩150,671 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,407 | ₩149,551 | ₩148,407 | ₩149,465 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,357 | ₩150,357 | ₩148,182 | ₩148,581 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩150,518 | ₩150,932 | ₩149,516 | ₩149,903 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩146,791 | ₩150,024 | ₩146,791 | ₩149,647 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,392 | ₩148,322 | ₩147,159 | ₩147,993 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩149,743 | ₩149,743 | ₩146,297 | ₩146,300 | -2.30% | 1.6만 |
|---|