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 | ₩167,733 | ₩168,253 | ₩167,733 | ₩167,933 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,239 | ₩168,173 | ₩165,585 | ₩168,093 | +1.12% | 1.4만 |
| 2026.10.07 | ₩165,852 | ₩165,965 | ₩165,462 | ₩165,462 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,266 | ₩167,045 | ₩166,139 | ₩166,534 | +0.16% | 9천 |
| 2026.10.05 | ₩164,825 | ₩165,997 | ₩164,825 | ₩165,696 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,105 | ₩166,139 | ₩165,165 | ₩165,294 | -0.49% | 1.3만 |
| 2026.10.01 | ₩164,678 | ₩165,678 | ₩164,199 | ₩165,584 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,105 | ₩166,105 | ₩163,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,997 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,131 | ₩165,518 | ₩164,825 | ₩165,398 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩166,866 | ₩166,866 | ₩165,518 | ₩165,856 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩165,907 | ₩166,837 | ₩165,472 | ₩166,586 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩167,546 | ₩167,546 | ₩166,346 | ₩166,346 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩169,654 | ₩169,654 | ₩167,800 | ₩167,800 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,055 | ₩171,055 | ₩169,494 | ₩169,494 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩170,695 | ₩170,708 | ₩170,060 | ₩170,060 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩172,590 | ₩172,696 | ₩172,229 | ₩172,229 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,117 | ₩174,577 | ₩173,918 | ₩174,140 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩175,578 | ₩175,671 | ₩172,904 | ₩173,470 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,085 | ₩176,579 | ₩175,874 | ₩175,874 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩176,886 | ₩176,886 | ₩176,299 | ₩176,652 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩175,925 | ₩175,925 | ₩175,039 | ₩175,646 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,178 | ₩175,178 | ₩174,617 | ₩174,818 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩177,593 | ₩177,593 | ₩175,299 | ₩175,430 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩179,247 | ₩179,247 | ₩177,206 | ₩177,206 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩179,287 | ₩180,194 | ₩179,180 | ₩179,207 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩180,635 | ₩180,635 | ₩180,145 | ₩180,341 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩178,700 | ₩180,515 | ₩178,700 | ₩179,705 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,047 | ₩179,674 | ₩178,448 | ₩178,700 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩179,847 | ₩180,261 | ₩178,994 | ₩179,220 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,075 | ₩181,075 | ₩179,988 | ₩180,439 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩180,475 | ₩180,688 | ₩180,209 | ₩180,209 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,008 | ₩181,649 | ₩180,781 | ₩181,473 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩181,502 | ₩181,978 | ₩180,815 | ₩181,263 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩181,622 | ₩182,631 | ₩181,422 | ₩181,962 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩181,288 | ₩181,563 | ₩180,941 | ₩181,022 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩179,941 | ₩181,462 | ₩179,941 | ₩180,412 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩179,834 | ₩181,942 | ₩179,834 | ₩180,861 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩178,967 | ₩179,641 | ₩178,767 | ₩178,767 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩179,354 | ₩179,354 | ₩178,126 | ₩178,126 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,034 | ₩180,288 | ₩179,874 | ₩180,021 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩178,927 | ₩179,981 | ₩178,927 | ₩179,874 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩177,961 | ₩178,595 | ₩177,593 | ₩178,469 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩178,340 | ₩179,220 | ₩178,340 | ₩178,793 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩178,980 | ₩178,980 | ₩177,539 | ₩178,620 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,100 | ₩179,287 | ₩178,100 | ₩178,932 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩178,940 | ₩178,940 | ₩177,913 | ₩177,920 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩179,754 | ₩179,754 | ₩177,446 | ₩178,061 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,126 | ₩179,207 | ₩176,999 | ₩178,986 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩177,606 | ₩178,367 | ₩177,179 | ₩177,731 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩176,339 | ₩176,884 | ₩175,398 | ₩176,645 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩178,780 | ₩178,780 | ₩175,405 | ₩177,246 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,128 | ₩180,381 | ₩179,354 | ₩179,674 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩180,242 | ₩180,941 | ₩179,647 | ₩179,977 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩176,339 | ₩177,579 | ₩176,339 | ₩177,151 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩173,750 | ₩176,172 | ₩173,750 | ₩176,112 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩173,830 | ₩174,097 | ₩173,110 | ₩173,563 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩175,351 | ₩175,351 | ₩174,271 | ₩174,656 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩174,577 | ₩174,577 | ₩173,830 | ₩174,101 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,124 | ₩175,124 | ₩174,317 | ₩174,524 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,046 | ₩177,046 | ₩174,951 | ₩175,386 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩173,283 | ₩175,906 | ₩173,283 | ₩175,906 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩173,670 | ₩174,440 | ₩172,389 | ₩172,590 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩174,978 | ₩175,084 | ₩173,477 | ₩173,724 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩174,751 | ₩174,864 | ₩174,591 | ₩174,771 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩173,377 | ₩173,817 | ₩172,990 | ₩173,658 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩172,256 | ₩173,230 | ₩172,251 | ₩172,251 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,018 | ₩175,018 | ₩172,163 | ₩172,281 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩174,324 | ₩176,186 | ₩174,324 | ₩174,826 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩173,657 | ₩173,670 | ₩172,775 | ₩173,531 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩172,456 | ₩174,511 | ₩172,456 | ₩174,511 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩171,402 | ₩172,718 | ₩171,402 | ₩171,736 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩171,295 | ₩171,548 | ₩170,908 | ₩170,908 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩172,563 | ₩172,870 | ₩171,588 | ₩172,064 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩171,829 | ₩172,804 | ₩171,816 | ₩172,043 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩171,669 | ₩172,996 | ₩171,669 | ₩172,563 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩170,468 | ₩171,189 | ₩169,481 | ₩170,959 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩169,548 | ₩170,868 | ₩169,534 | ₩170,441 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩169,281 | ₩170,768 | ₩169,281 | ₩170,035 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩171,722 | ₩171,756 | ₩170,482 | ₩170,744 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,097 | ₩174,344 | ₩170,908 | ₩170,908 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩174,511 | ₩175,297 | ₩174,257 | ₩174,356 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩175,792 | ₩175,792 | ₩174,524 | ₩174,527 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,137 | ₩176,077 | ₩174,137 | ₩175,575 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩172,603 | ₩174,337 | ₩172,269 | ₩173,978 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩172,723 | ₩173,697 | ₩171,509 | ₩171,522 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩172,283 | ₩173,078 | ₩171,042 | ₩172,790 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,069 | ₩172,336 | ₩171,589 | ₩171,589 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩172,590 | ₩172,722 | ₩171,435 | ₩171,490 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩172,283 | ₩173,122 | ₩172,283 | ₩172,950 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩171,736 | ₩173,056 | ₩171,736 | ₩171,909 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩171,455 | ₩172,616 | ₩171,455 | ₩172,216 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩170,508 | ₩171,002 | ₩170,455 | ₩170,788 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩171,255 | ₩171,602 | ₩170,748 | ₩170,748 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩170,642 | ₩171,269 | ₩170,107 | ₩170,855 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩170,281 | ₩171,286 | ₩170,281 | ₩170,570 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩170,441 | ₩171,069 | ₩170,281 | ₩170,451 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩168,600 | ₩170,188 | ₩168,600 | ₩170,016 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,013 | ₩168,020 | ₩166,853 | ₩167,920 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩166,479 | ₩167,696 | ₩166,292 | ₩167,628 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩166,519 | ₩166,786 | ₩165,665 | ₩166,426 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩165,665 | ₩166,899 | ₩165,665 | ₩166,763 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩166,399 | ₩166,399 | ₩165,308 | ₩165,422 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,173 | ₩167,809 | ₩167,111 | ₩167,111 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩166,372 | ₩166,826 | ₩166,059 | ₩166,638 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩166,759 | ₩167,346 | ₩165,505 | ₩167,070 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩167,520 | ₩167,520 | ₩166,586 | ₩166,679 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩166,866 | ₩167,251 | ₩166,209 | ₩166,813 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,133 | ₩168,133 | ₩165,705 | ₩165,999 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩167,867 | ₩168,474 | ₩167,827 | ₩168,203 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩166,786 | ₩168,427 | ₩166,786 | ₩167,764 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,173 | ₩167,489 | ₩166,052 | ₩166,065 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩169,334 | ₩169,334 | ₩168,140 | ₩168,140 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩166,399 | ₩169,174 | ₩166,399 | ₩169,174 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩166,666 | ₩167,133 | ₩166,294 | ₩166,819 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,186 | ₩167,186 | ₩166,299 | ₩166,926 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩166,652 | ₩167,640 | ₩166,652 | ₩167,133 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩167,386 | ₩167,386 | ₩166,306 | ₩166,759 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩166,306 | ₩167,119 | ₩166,266 | ₩166,997 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,119 | ₩167,119 | ₩165,839 | ₩165,924 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩166,679 | ₩167,440 | ₩166,119 | ₩166,319 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩165,779 | ₩166,572 | ₩165,779 | ₩166,315 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,117 | ₩165,752 | ₩164,117 | ₩165,521 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,224 | ₩164,478 | ₩163,224 | ₩164,423 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩163,731 | ₩163,731 | ₩162,690 | ₩163,168 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,091 | ₩164,091 | ₩163,477 | ₩163,811 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,144 | ₩163,837 | ₩162,450 | ₩163,837 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,144 | ₩164,318 | ₩163,144 | ₩163,329 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩163,557 | ₩164,464 | ₩163,557 | ₩164,175 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩161,476 | ₩163,661 | ₩161,476 | ₩163,661 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩160,969 | ₩161,629 | ₩160,663 | ₩161,182 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩160,635 | ₩161,142 | ₩160,382 | ₩161,130 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,087 | ₩160,687 | ₩160,086 | ₩160,687 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩159,888 | ₩160,595 | ₩159,888 | ₩160,155 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,268 | ₩160,275 | ₩158,941 | ₩160,168 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩159,888 | ₩159,982 | ₩157,513 | ₩158,092 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩158,874 | ₩159,875 | ₩158,477 | ₩158,477 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩158,567 | ₩160,406 | ₩158,567 | ₩159,289 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩159,608 | ₩160,355 | ₩159,194 | ₩159,524 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩156,339 | ₩159,341 | ₩156,339 | ₩158,741 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩156,726 | ₩158,467 | ₩156,726 | ₩156,833 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩158,741 | ₩158,741 | ₩155,605 | ₩156,059 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩158,314 | ₩159,014 | ₩158,140 | ₩158,674 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩160,355 | ₩160,755 | ₩159,189 | ₩159,189 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,116 | ₩162,083 | ₩160,822 | ₩160,822 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩160,529 | ₩160,975 | ₩159,915 | ₩160,035 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩160,462 | ₩160,802 | ₩159,201 | ₩159,368 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,048 | ₩161,316 | ₩159,747 | ₩159,747 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,289 | ₩161,799 | ₩160,689 | ₩161,436 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩162,316 | ₩163,277 | ₩161,382 | ₩161,543 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩161,583 | ₩162,556 | ₩159,268 | ₩162,442 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,104 | ₩163,104 | ₩161,334 | ₩162,783 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩165,612 | ₩165,612 | ₩164,064 | ₩164,291 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩166,813 | ₩166,813 | ₩166,209 | ₩166,386 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,012 | ₩166,879 | ₩163,717 | ₩166,390 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩167,573 | ₩168,814 | ₩166,937 | ₩168,440 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩167,733 | ₩168,467 | ₩167,466 | ₩168,272 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩167,466 | ₩168,534 | ₩167,398 | ₩168,193 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,173 | ₩168,173 | ₩165,999 | ₩167,199 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩166,906 | ₩167,860 | ₩166,902 | ₩167,786 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,147 | ₩168,640 | ₩166,092 | ₩166,730 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,253 | ₩168,654 | ₩166,946 | ₩168,582 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩167,733 | ₩168,107 | ₩167,239 | ₩167,880 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩167,936 | ₩168,420 | ₩167,680 | ₩167,933 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩168,400 | ₩168,400 | ₩165,919 | ₩167,373 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩166,530 | ₩168,807 | ₩166,530 | ₩168,347 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,187 | ₩169,670 | ₩166,599 | ₩166,603 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩168,333 | ₩168,907 | ₩167,873 | ₩168,907 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩166,799 | ₩167,996 | ₩166,799 | ₩167,506 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩166,612 | ₩166,993 | ₩166,566 | ₩166,853 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩164,918 | ₩166,893 | ₩164,918 | ₩166,893 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩164,905 | ₩164,905 | ₩163,424 | ₩163,783 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,010 | ₩165,799 | ₩163,010 | ₩165,518 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩160,355 | ₩162,570 | ₩160,355 | ₩162,103 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,102 | ₩160,535 | ₩159,405 | ₩160,244 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩158,741 | ₩159,406 | ₩157,880 | ₩159,406 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩160,469 | ₩160,469 | ₩159,248 | ₩159,559 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,062 | ₩160,062 | ₩159,154 | ₩159,225 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,022 | ₩160,388 | ₩159,721 | ₩160,035 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩160,902 | ₩161,089 | ₩159,941 | ₩160,315 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,049 | ₩161,082 | ₩159,781 | ₩160,239 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,076 | ₩161,636 | ₩160,635 | ₩160,769 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,181 | ₩160,902 | ₩159,181 | ₩160,889 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩158,701 | ₩159,134 | ₩158,004 | ₩158,220 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩160,315 | ₩160,562 | ₩159,861 | ₩160,048 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩159,795 | ₩160,955 | ₩159,725 | ₩160,729 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,154 | ₩159,968 | ₩158,154 | ₩159,795 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,167 | ₩158,901 | ₩157,867 | ₩158,340 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩157,660 | ₩157,820 | ₩157,100 | ₩157,580 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩157,847 | ₩158,027 | ₩157,460 | ₩157,926 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,005 | ₩157,673 | ₩155,005 | ₩157,193 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,206 | ₩156,206 | ₩154,044 | ₩154,151 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩154,485 | ₩156,326 | ₩154,485 | ₩156,252 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩153,964 | ₩155,205 | ₩153,794 | ₩154,618 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩151,776 | ₩153,758 | ₩151,005 | ₩153,351 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,016 | ₩152,056 | ₩151,511 | ₩151,511 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩152,777 | ₩152,817 | ₩152,537 | ₩152,601 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩152,684 | ₩153,204 | ₩152,443 | ₩152,470 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩152,697 | ₩153,044 | ₩152,483 | ₩153,044 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩152,417 | ₩152,937 | ₩152,314 | ₩152,852 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩152,697 | ₩152,697 | ₩151,963 | ₩152,056 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,283 | ₩152,922 | ₩152,283 | ₩152,673 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩153,698 | ₩153,798 | ₩153,324 | ₩153,324 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩154,511 | ₩154,992 | ₩153,692 | ₩153,874 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩153,738 | ₩154,345 | ₩153,633 | ₩154,088 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩154,872 | ₩154,872 | ₩153,070 | ₩153,396 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩155,432 | ₩155,432 | ₩154,298 | ₩154,881 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,099 | ₩156,099 | ₩154,565 | ₩154,912 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,165 | ₩155,870 | ₩154,165 | ₩155,384 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩151,763 | ₩154,602 | ₩151,763 | ₩154,254 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩151,443 | ₩152,322 | ₩151,443 | ₩151,590 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩152,924 | ₩152,924 | ₩151,497 | ₩151,497 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩152,390 | ₩153,604 | ₩152,390 | ₩152,737 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩152,790 | ₩152,901 | ₩152,218 | ₩152,554 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩151,496 | ₩152,790 | ₩151,496 | ₩152,644 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩152,604 | ₩152,604 | ₩151,112 | ₩151,559 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,310 | ₩153,244 | ₩152,230 | ₩152,234 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,150 | ₩152,937 | ₩152,150 | ₩152,764 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩150,829 | ₩152,670 | ₩150,829 | ₩152,063 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,001 | ₩151,029 | ₩149,001 | ₩150,801 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩148,614 | ₩149,135 | ₩147,676 | ₩148,923 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩145,732 | ₩149,161 | ₩145,732 | ₩148,444 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩147,520 | ₩148,147 | ₩145,085 | ₩145,085 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩147,547 | ₩147,547 | ₩146,053 | ₩146,574 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩146,600 | ₩148,214 | ₩146,600 | ₩147,836 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,055 | ₩149,055 | ₩146,907 | ₩147,197 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩148,988 | ₩150,077 | ₩148,814 | ₩149,431 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩150,762 | ₩151,224 | ₩149,660 | ₩150,015 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩150,536 | ₩151,423 | ₩150,536 | ₩150,726 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩149,828 | ₩150,958 | ₩149,823 | ₩150,628 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩149,802 | ₩149,802 | ₩148,269 | ₩149,332 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,200 | ₩149,161 | ₩147,067 | ₩149,161 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,227 | ₩148,826 | ₩147,392 | ₩147,414 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩147,534 | ₩149,023 | ₩147,320 | ₩148,394 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩146,680 | ₩147,708 | ₩146,680 | ₩147,414 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩148,521 | ₩148,521 | ₩147,080 | ₩148,006 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,241 | ₩148,935 | ₩148,241 | ₩148,805 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩148,708 | ₩150,095 | ₩148,708 | ₩148,708 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩150,802 | ₩150,962 | ₩149,188 | ₩149,388 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,097 | ₩152,097 | ₩151,069 | ₩151,260 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩152,390 | ₩152,390 | ₩151,883 | ₩152,283 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩152,563 | ₩152,563 | ₩151,756 | ₩151,756 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩151,469 | ₩152,028 | ₩151,156 | ₩151,746 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩150,856 | ₩151,496 | ₩150,856 | ₩150,910 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩150,496 | ₩151,508 | ₩150,496 | ₩151,221 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩149,962 | ₩150,601 | ₩149,962 | ₩150,502 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,241 | ₩149,383 | ₩148,241 | ₩149,297 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,189 | ₩150,189 | ₩148,015 | ₩148,414 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩150,349 | ₩150,762 | ₩149,348 | ₩149,735 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩146,626 | ₩149,855 | ₩146,626 | ₩149,479 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,227 | ₩148,155 | ₩146,993 | ₩147,827 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩149,575 | ₩149,575 | ₩146,133 | ₩146,135 | -2.30% | 1.6만 |
|---|