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 | ₩167,963 | ₩168,484 | ₩167,963 | ₩168,164 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,467 | ₩168,404 | ₩165,812 | ₩168,324 | +1.12% | 1.4만 |
| 2026.10.07 | ₩166,079 | ₩166,193 | ₩165,689 | ₩165,689 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,494 | ₩167,274 | ₩166,367 | ₩166,762 | +0.16% | 9천 |
| 2026.10.05 | ₩165,051 | ₩166,225 | ₩165,051 | ₩165,923 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,333 | ₩166,367 | ₩165,391 | ₩165,521 | -0.49% | 1.3만 |
| 2026.10.01 | ₩164,904 | ₩165,906 | ₩164,424 | ₩165,811 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,333 | ₩166,333 | ₩164,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,222 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,358 | ₩165,745 | ₩165,051 | ₩165,625 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩167,095 | ₩167,095 | ₩165,745 | ₩166,083 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩166,134 | ₩167,065 | ₩165,699 | ₩166,814 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩167,776 | ₩167,776 | ₩166,574 | ₩166,574 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩169,887 | ₩169,887 | ₩168,030 | ₩168,030 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,290 | ₩171,290 | ₩169,727 | ₩169,727 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩170,929 | ₩170,942 | ₩170,293 | ₩170,293 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩172,826 | ₩172,933 | ₩172,466 | ₩172,466 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,356 | ₩174,817 | ₩174,157 | ₩174,379 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩175,819 | ₩175,912 | ₩173,142 | ₩173,708 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,327 | ₩176,821 | ₩176,116 | ₩176,116 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩177,128 | ₩177,128 | ₩176,540 | ₩176,894 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩176,166 | ₩176,166 | ₩175,279 | ₩175,887 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,418 | ₩175,418 | ₩174,857 | ₩175,057 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩177,836 | ₩177,836 | ₩175,540 | ₩175,671 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩179,493 | ₩179,493 | ₩177,449 | ₩177,449 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩179,533 | ₩180,442 | ₩179,426 | ₩179,453 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩180,882 | ₩180,882 | ₩180,392 | ₩180,588 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩178,945 | ₩180,762 | ₩178,945 | ₩179,951 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,293 | ₩179,920 | ₩178,693 | ₩178,945 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩180,094 | ₩180,508 | ₩179,239 | ₩179,466 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,323 | ₩181,323 | ₩180,234 | ₩180,686 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩180,722 | ₩180,936 | ₩180,456 | ₩180,456 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,256 | ₩181,898 | ₩181,029 | ₩181,721 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩181,751 | ₩182,228 | ₩181,063 | ₩181,512 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩181,871 | ₩182,881 | ₩181,671 | ₩182,212 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩181,537 | ₩181,812 | ₩181,190 | ₩181,270 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩180,188 | ₩181,711 | ₩180,188 | ₩180,659 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩180,081 | ₩182,192 | ₩180,081 | ₩181,110 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩179,212 | ₩179,887 | ₩179,012 | ₩179,012 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩179,600 | ₩179,600 | ₩178,371 | ₩178,371 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,281 | ₩180,535 | ₩180,121 | ₩180,268 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩179,172 | ₩180,228 | ₩179,172 | ₩180,121 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩178,205 | ₩178,840 | ₩177,836 | ₩178,714 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩178,584 | ₩179,466 | ₩178,584 | ₩179,039 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩179,226 | ₩179,226 | ₩177,783 | ₩178,865 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,344 | ₩179,533 | ₩178,344 | ₩179,178 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩179,186 | ₩179,186 | ₩178,157 | ₩178,164 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩180,001 | ₩180,001 | ₩177,689 | ₩178,305 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,369 | ₩179,453 | ₩177,242 | ₩179,231 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩177,850 | ₩178,611 | ₩177,422 | ₩177,975 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩176,580 | ₩177,127 | ₩175,639 | ₩176,888 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩179,025 | ₩179,025 | ₩175,645 | ₩177,489 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,375 | ₩180,629 | ₩179,600 | ₩179,920 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩180,490 | ₩181,190 | ₩179,894 | ₩180,224 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩176,580 | ₩177,823 | ₩176,580 | ₩177,394 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩173,989 | ₩176,413 | ₩173,989 | ₩176,353 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩174,069 | ₩174,336 | ₩173,347 | ₩173,802 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩175,592 | ₩175,592 | ₩174,510 | ₩174,896 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩174,817 | ₩174,817 | ₩174,069 | ₩174,340 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,365 | ₩175,365 | ₩174,556 | ₩174,763 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,289 | ₩177,289 | ₩175,191 | ₩175,627 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩173,521 | ₩176,148 | ₩173,521 | ₩176,148 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩173,908 | ₩174,679 | ₩172,626 | ₩172,826 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩175,218 | ₩175,325 | ₩173,715 | ₩173,962 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩174,991 | ₩175,104 | ₩174,830 | ₩175,011 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩173,614 | ₩174,055 | ₩173,227 | ₩173,896 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩172,492 | ₩173,468 | ₩172,487 | ₩172,487 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,258 | ₩175,258 | ₩172,399 | ₩172,518 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩174,563 | ₩176,428 | ₩174,563 | ₩175,065 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩173,895 | ₩173,908 | ₩173,012 | ₩173,769 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩172,693 | ₩174,750 | ₩172,693 | ₩174,750 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩171,637 | ₩172,955 | ₩171,637 | ₩171,971 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩171,530 | ₩171,783 | ₩171,143 | ₩171,143 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩172,800 | ₩173,107 | ₩171,823 | ₩172,300 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩172,065 | ₩173,041 | ₩172,051 | ₩172,278 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩171,904 | ₩173,234 | ₩171,904 | ₩172,800 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩170,702 | ₩171,423 | ₩169,713 | ₩171,194 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩169,780 | ₩171,103 | ₩169,767 | ₩170,675 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩169,513 | ₩171,003 | ₩169,513 | ₩170,268 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩171,958 | ₩171,991 | ₩170,715 | ₩170,979 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,336 | ₩174,583 | ₩171,143 | ₩171,143 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩174,750 | ₩175,537 | ₩174,496 | ₩174,595 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩176,033 | ₩176,033 | ₩174,763 | ₩174,766 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,376 | ₩176,319 | ₩174,376 | ₩175,816 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩172,840 | ₩174,576 | ₩172,506 | ₩174,217 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩172,960 | ₩173,935 | ₩171,744 | ₩171,757 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩172,519 | ₩173,315 | ₩171,276 | ₩173,027 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,305 | ₩172,572 | ₩171,824 | ₩171,824 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩172,826 | ₩172,959 | ₩171,671 | ₩171,725 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩172,519 | ₩173,359 | ₩172,519 | ₩173,187 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩171,971 | ₩173,294 | ₩171,971 | ₩172,145 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩171,691 | ₩172,853 | ₩171,691 | ₩172,452 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩170,742 | ₩171,236 | ₩170,689 | ₩171,023 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩171,490 | ₩171,838 | ₩170,983 | ₩170,983 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩170,876 | ₩171,504 | ₩170,340 | ₩171,089 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩170,515 | ₩171,521 | ₩170,515 | ₩170,804 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩170,675 | ₩171,303 | ₩170,515 | ₩170,685 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩168,832 | ₩170,421 | ₩168,832 | ₩170,249 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,242 | ₩168,250 | ₩167,081 | ₩168,150 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩166,707 | ₩167,926 | ₩166,520 | ₩167,858 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩166,747 | ₩167,015 | ₩165,892 | ₩166,654 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩165,892 | ₩167,128 | ₩165,892 | ₩166,992 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩166,627 | ₩166,627 | ₩165,534 | ₩165,649 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,402 | ₩168,039 | ₩167,341 | ₩167,341 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩166,600 | ₩167,055 | ₩166,286 | ₩166,866 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩166,988 | ₩167,576 | ₩165,732 | ₩167,299 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩167,749 | ₩167,749 | ₩166,814 | ₩166,908 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩167,095 | ₩167,481 | ₩166,437 | ₩167,041 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,364 | ₩168,364 | ₩165,932 | ₩166,226 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩168,097 | ₩168,705 | ₩168,057 | ₩168,433 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩167,015 | ₩168,658 | ₩167,015 | ₩167,994 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,402 | ₩167,719 | ₩166,280 | ₩166,293 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩169,566 | ₩169,566 | ₩168,371 | ₩168,371 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩166,627 | ₩169,406 | ₩166,627 | ₩169,406 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩166,894 | ₩167,362 | ₩166,522 | ₩167,048 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,415 | ₩167,415 | ₩166,527 | ₩167,155 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩166,881 | ₩167,870 | ₩166,881 | ₩167,362 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩167,616 | ₩167,616 | ₩166,534 | ₩166,988 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩166,534 | ₩167,349 | ₩166,494 | ₩167,226 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,349 | ₩167,349 | ₩166,066 | ₩166,152 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩166,908 | ₩167,669 | ₩166,347 | ₩166,547 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩166,006 | ₩166,801 | ₩166,006 | ₩166,543 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,343 | ₩165,979 | ₩164,343 | ₩165,748 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,447 | ₩164,703 | ₩163,447 | ₩164,649 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩163,955 | ₩163,955 | ₩162,913 | ₩163,391 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,316 | ₩164,316 | ₩163,701 | ₩164,035 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,367 | ₩164,062 | ₩162,673 | ₩164,062 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,369 | ₩164,543 | ₩163,367 | ₩163,553 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩163,781 | ₩164,690 | ₩163,781 | ₩164,400 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩161,697 | ₩163,886 | ₩161,697 | ₩163,886 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩161,190 | ₩161,851 | ₩160,884 | ₩161,403 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩160,856 | ₩161,363 | ₩160,602 | ₩161,351 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,307 | ₩160,908 | ₩160,305 | ₩160,908 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩160,107 | ₩160,816 | ₩160,107 | ₩160,375 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,486 | ₩160,495 | ₩159,159 | ₩160,388 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩160,107 | ₩160,201 | ₩157,729 | ₩158,309 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩159,092 | ₩160,094 | ₩158,694 | ₩158,694 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩158,785 | ₩160,626 | ₩158,785 | ₩159,508 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩159,827 | ₩160,575 | ₩159,413 | ₩159,743 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩156,554 | ₩159,560 | ₩156,554 | ₩158,958 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩156,941 | ₩158,685 | ₩156,941 | ₩157,048 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩158,958 | ₩158,958 | ₩155,819 | ₩156,273 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩158,531 | ₩159,232 | ₩158,357 | ₩158,892 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩160,575 | ₩160,976 | ₩159,407 | ₩159,407 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,337 | ₩162,305 | ₩161,043 | ₩161,043 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩160,749 | ₩161,196 | ₩160,134 | ₩160,254 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩160,682 | ₩161,023 | ₩159,419 | ₩159,586 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,268 | ₩161,537 | ₩159,966 | ₩159,966 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,510 | ₩162,021 | ₩160,909 | ₩161,657 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩162,539 | ₩163,501 | ₩161,604 | ₩161,764 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩161,804 | ₩162,779 | ₩159,486 | ₩162,665 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,327 | ₩163,327 | ₩161,556 | ₩163,007 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩165,839 | ₩165,839 | ₩164,289 | ₩164,516 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩167,041 | ₩167,041 | ₩166,437 | ₩166,614 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,240 | ₩167,108 | ₩163,942 | ₩166,618 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩167,803 | ₩169,045 | ₩167,166 | ₩168,671 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩167,963 | ₩168,698 | ₩167,696 | ₩168,503 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩167,696 | ₩168,765 | ₩167,628 | ₩168,424 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,404 | ₩168,404 | ₩166,226 | ₩167,429 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩167,135 | ₩168,090 | ₩167,131 | ₩168,017 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,377 | ₩168,872 | ₩166,320 | ₩166,959 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,482 | ₩168,885 | ₩167,175 | ₩168,813 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩167,963 | ₩168,337 | ₩167,469 | ₩168,110 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩168,166 | ₩168,651 | ₩167,910 | ₩168,164 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩168,631 | ₩168,631 | ₩166,146 | ₩167,602 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩166,758 | ₩169,039 | ₩166,758 | ₩168,578 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,419 | ₩169,903 | ₩166,828 | ₩166,832 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩168,564 | ₩169,139 | ₩168,103 | ₩169,139 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩167,028 | ₩168,226 | ₩167,028 | ₩167,736 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩166,841 | ₩167,222 | ₩166,794 | ₩167,081 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩165,144 | ₩167,121 | ₩165,144 | ₩167,121 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩165,131 | ₩165,131 | ₩163,648 | ₩164,007 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,234 | ₩166,026 | ₩163,234 | ₩165,745 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩160,575 | ₩162,793 | ₩160,575 | ₩162,325 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,321 | ₩160,755 | ₩159,624 | ₩160,464 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩158,958 | ₩159,625 | ₩158,097 | ₩159,625 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩160,689 | ₩160,689 | ₩159,466 | ₩159,777 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,281 | ₩160,281 | ₩159,373 | ₩159,443 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,241 | ₩160,608 | ₩159,940 | ₩160,254 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩161,123 | ₩161,310 | ₩160,161 | ₩160,535 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,270 | ₩161,303 | ₩160,001 | ₩160,459 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,296 | ₩161,858 | ₩160,856 | ₩160,989 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,399 | ₩161,123 | ₩159,399 | ₩161,109 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩158,918 | ₩159,353 | ₩158,221 | ₩158,437 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩160,535 | ₩160,782 | ₩160,081 | ₩160,268 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩160,014 | ₩161,176 | ₩159,944 | ₩160,949 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,371 | ₩160,188 | ₩158,371 | ₩160,014 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,384 | ₩159,119 | ₩158,083 | ₩158,558 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩157,876 | ₩158,037 | ₩157,315 | ₩157,796 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩158,063 | ₩158,244 | ₩157,676 | ₩158,142 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,218 | ₩157,890 | ₩155,218 | ₩157,409 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,420 | ₩156,420 | ₩154,256 | ₩154,363 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩154,697 | ₩156,540 | ₩154,697 | ₩156,467 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩154,176 | ₩155,418 | ₩154,005 | ₩154,830 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩151,985 | ₩153,968 | ₩151,212 | ₩153,561 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,225 | ₩152,265 | ₩151,719 | ₩151,719 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩152,987 | ₩153,027 | ₩152,746 | ₩152,810 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩152,893 | ₩153,414 | ₩152,653 | ₩152,679 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩152,906 | ₩153,254 | ₩152,693 | ₩153,254 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩152,626 | ₩153,147 | ₩152,523 | ₩153,061 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩152,906 | ₩152,906 | ₩152,172 | ₩152,265 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,492 | ₩153,132 | ₩152,492 | ₩152,882 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩153,908 | ₩154,009 | ₩153,534 | ₩153,534 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩154,723 | ₩155,204 | ₩153,903 | ₩154,085 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩153,948 | ₩154,556 | ₩153,844 | ₩154,300 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩155,084 | ₩155,084 | ₩153,280 | ₩153,606 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩155,645 | ₩155,645 | ₩154,510 | ₩155,093 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,313 | ₩156,313 | ₩154,777 | ₩155,124 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,376 | ₩156,083 | ₩154,376 | ₩155,597 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩151,971 | ₩154,814 | ₩151,971 | ₩154,465 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩151,650 | ₩152,531 | ₩151,650 | ₩151,797 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩153,133 | ₩153,133 | ₩151,705 | ₩151,705 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩152,599 | ₩153,815 | ₩152,599 | ₩152,946 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩153,000 | ₩153,111 | ₩152,427 | ₩152,763 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩151,704 | ₩153,000 | ₩151,704 | ₩152,853 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩152,813 | ₩152,813 | ₩151,319 | ₩151,767 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,519 | ₩153,454 | ₩152,439 | ₩152,443 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,359 | ₩153,147 | ₩152,359 | ₩152,973 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩151,036 | ₩152,880 | ₩151,036 | ₩152,272 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,206 | ₩151,236 | ₩149,206 | ₩151,008 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩148,818 | ₩149,339 | ₩147,879 | ₩149,127 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩145,932 | ₩149,366 | ₩145,932 | ₩148,647 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩147,723 | ₩148,351 | ₩145,284 | ₩145,284 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩147,749 | ₩147,749 | ₩146,253 | ₩146,775 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩146,801 | ₩148,417 | ₩146,801 | ₩148,039 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,259 | ₩149,259 | ₩147,108 | ₩147,399 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩149,192 | ₩150,282 | ₩149,019 | ₩149,636 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩150,969 | ₩151,431 | ₩149,866 | ₩150,221 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩150,742 | ₩151,630 | ₩150,742 | ₩150,933 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩150,034 | ₩151,166 | ₩150,029 | ₩150,834 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩150,007 | ₩150,007 | ₩148,472 | ₩149,537 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,402 | ₩149,366 | ₩147,268 | ₩149,366 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,431 | ₩149,031 | ₩147,594 | ₩147,616 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩147,736 | ₩149,227 | ₩147,522 | ₩148,598 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩146,881 | ₩147,911 | ₩146,881 | ₩147,616 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩148,725 | ₩148,725 | ₩147,282 | ₩148,209 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,444 | ₩149,139 | ₩148,444 | ₩149,009 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩148,912 | ₩150,301 | ₩148,912 | ₩148,912 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩151,009 | ₩151,170 | ₩149,393 | ₩149,593 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,305 | ₩152,305 | ₩151,276 | ₩151,467 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩152,599 | ₩152,599 | ₩152,091 | ₩152,492 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩152,773 | ₩152,773 | ₩151,964 | ₩151,964 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩151,677 | ₩152,237 | ₩151,363 | ₩151,954 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩151,063 | ₩151,704 | ₩151,063 | ₩151,117 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩150,702 | ₩151,716 | ₩150,702 | ₩151,429 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩150,168 | ₩150,807 | ₩150,168 | ₩150,709 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,444 | ₩149,588 | ₩148,444 | ₩149,502 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,395 | ₩150,395 | ₩148,218 | ₩148,618 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩150,555 | ₩150,969 | ₩149,553 | ₩149,940 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩146,828 | ₩150,061 | ₩146,828 | ₩149,684 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,429 | ₩148,359 | ₩147,195 | ₩148,030 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩149,780 | ₩149,780 | ₩146,333 | ₩146,336 | -2.30% | 1.6만 |
|---|