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 | ₩168,032 | ₩168,554 | ₩168,032 | ₩168,233 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,535 | ₩168,473 | ₩165,880 | ₩168,393 | +1.12% | 1.4만 |
| 2026.10.07 | ₩166,148 | ₩166,261 | ₩165,757 | ₩165,757 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,562 | ₩167,343 | ₩166,435 | ₩166,831 | +0.16% | 9천 |
| 2026.10.05 | ₩165,119 | ₩166,293 | ₩165,119 | ₩165,991 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,402 | ₩166,435 | ₩165,459 | ₩165,589 | -0.49% | 1.3만 |
| 2026.10.01 | ₩164,972 | ₩165,974 | ₩164,492 | ₩165,879 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,402 | ₩166,402 | ₩164,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,290 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,426 | ₩165,814 | ₩165,119 | ₩165,693 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩167,164 | ₩167,164 | ₩165,814 | ₩166,152 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩166,203 | ₩167,134 | ₩165,767 | ₩166,883 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩167,845 | ₩167,845 | ₩166,642 | ₩166,642 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩169,957 | ₩169,957 | ₩168,099 | ₩168,099 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,360 | ₩171,360 | ₩169,797 | ₩169,797 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩170,999 | ₩171,013 | ₩170,363 | ₩170,363 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩172,897 | ₩173,004 | ₩172,537 | ₩172,537 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,428 | ₩174,889 | ₩174,229 | ₩174,450 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩175,891 | ₩175,985 | ₩173,213 | ₩173,780 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,399 | ₩176,894 | ₩176,188 | ₩176,188 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩177,201 | ₩177,201 | ₩176,613 | ₩176,967 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩176,239 | ₩176,239 | ₩175,351 | ₩175,959 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,490 | ₩175,490 | ₩174,929 | ₩175,129 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩177,910 | ₩177,910 | ₩175,612 | ₩175,743 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩179,567 | ₩179,567 | ₩177,522 | ₩177,522 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩179,607 | ₩180,516 | ₩179,500 | ₩179,527 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩180,957 | ₩180,957 | ₩180,466 | ₩180,663 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩179,019 | ₩180,837 | ₩179,019 | ₩180,025 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,366 | ₩179,995 | ₩178,766 | ₩179,019 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩180,168 | ₩180,583 | ₩179,313 | ₩179,540 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,398 | ₩181,398 | ₩180,309 | ₩180,760 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩180,796 | ₩181,010 | ₩180,530 | ₩180,530 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,331 | ₩181,973 | ₩181,104 | ₩181,796 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩181,826 | ₩182,303 | ₩181,137 | ₩181,586 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩181,946 | ₩182,956 | ₩181,745 | ₩182,287 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩181,612 | ₩181,887 | ₩181,264 | ₩181,344 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩180,262 | ₩181,786 | ₩180,262 | ₩180,734 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩180,155 | ₩182,267 | ₩180,155 | ₩181,184 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩179,286 | ₩179,961 | ₩179,086 | ₩179,086 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩179,674 | ₩179,674 | ₩178,444 | ₩178,444 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,355 | ₩180,609 | ₩180,195 | ₩180,342 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩179,246 | ₩180,302 | ₩179,246 | ₩180,195 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩178,278 | ₩178,913 | ₩177,910 | ₩178,788 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩178,658 | ₩179,540 | ₩178,658 | ₩179,112 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩179,300 | ₩179,300 | ₩177,856 | ₩178,939 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,417 | ₩179,607 | ₩178,417 | ₩179,251 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩179,259 | ₩179,259 | ₩178,230 | ₩178,237 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩180,075 | ₩180,075 | ₩177,762 | ₩178,379 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,442 | ₩179,527 | ₩177,315 | ₩179,305 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩177,923 | ₩178,685 | ₩177,495 | ₩178,049 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩176,653 | ₩177,200 | ₩175,711 | ₩176,961 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩179,099 | ₩179,099 | ₩175,718 | ₩177,562 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,449 | ₩180,703 | ₩179,674 | ₩179,995 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩180,564 | ₩181,264 | ₩179,968 | ₩180,298 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩176,653 | ₩177,896 | ₩176,653 | ₩177,467 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩174,060 | ₩176,486 | ₩174,060 | ₩176,426 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩174,140 | ₩174,408 | ₩173,419 | ₩173,873 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩175,664 | ₩175,664 | ₩174,581 | ₩174,968 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩174,889 | ₩174,889 | ₩174,140 | ₩174,412 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,437 | ₩175,437 | ₩174,628 | ₩174,835 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,362 | ₩177,362 | ₩175,263 | ₩175,699 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩173,592 | ₩176,220 | ₩173,592 | ₩176,220 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩173,980 | ₩174,751 | ₩172,697 | ₩172,897 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩175,290 | ₩175,397 | ₩173,786 | ₩174,033 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩175,063 | ₩175,176 | ₩174,902 | ₩175,083 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩173,686 | ₩174,127 | ₩173,298 | ₩173,968 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩172,563 | ₩173,539 | ₩172,558 | ₩172,558 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,330 | ₩175,330 | ₩172,470 | ₩172,589 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩174,635 | ₩176,501 | ₩174,635 | ₩175,137 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩173,967 | ₩173,980 | ₩173,083 | ₩173,841 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩172,764 | ₩174,822 | ₩172,764 | ₩174,822 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩171,708 | ₩173,026 | ₩171,708 | ₩172,042 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩171,601 | ₩171,854 | ₩171,213 | ₩171,213 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩172,871 | ₩173,178 | ₩171,894 | ₩172,371 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩172,136 | ₩173,113 | ₩172,122 | ₩172,349 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩171,975 | ₩173,305 | ₩171,975 | ₩172,871 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩170,772 | ₩171,494 | ₩169,783 | ₩171,264 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩169,850 | ₩171,173 | ₩169,837 | ₩170,746 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩169,583 | ₩171,073 | ₩169,583 | ₩170,338 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩172,029 | ₩172,062 | ₩170,786 | ₩171,049 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,408 | ₩174,655 | ₩171,213 | ₩171,213 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩174,822 | ₩175,609 | ₩174,568 | ₩174,667 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩176,105 | ₩176,105 | ₩174,835 | ₩174,838 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,448 | ₩176,391 | ₩174,448 | ₩175,889 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩172,911 | ₩174,648 | ₩172,577 | ₩174,289 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩173,031 | ₩174,007 | ₩171,815 | ₩171,828 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩172,590 | ₩173,387 | ₩171,347 | ₩173,098 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,376 | ₩172,643 | ₩171,895 | ₩171,895 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩172,897 | ₩173,030 | ₩171,741 | ₩171,796 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩172,590 | ₩173,431 | ₩172,590 | ₩173,258 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩172,042 | ₩173,365 | ₩172,042 | ₩172,216 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩171,761 | ₩172,924 | ₩171,761 | ₩172,523 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩170,812 | ₩171,307 | ₩170,759 | ₩171,093 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩171,561 | ₩171,908 | ₩171,053 | ₩171,053 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩170,946 | ₩171,574 | ₩170,410 | ₩171,160 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩170,585 | ₩171,592 | ₩170,585 | ₩170,874 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩170,746 | ₩171,374 | ₩170,585 | ₩170,755 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩168,901 | ₩170,492 | ₩168,901 | ₩170,319 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,311 | ₩168,320 | ₩167,150 | ₩168,219 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩166,776 | ₩167,995 | ₩166,589 | ₩167,927 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩166,816 | ₩167,083 | ₩165,961 | ₩166,722 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩165,961 | ₩167,197 | ₩165,961 | ₩167,061 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩166,696 | ₩166,696 | ₩165,602 | ₩165,717 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,471 | ₩168,109 | ₩167,409 | ₩167,409 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩166,669 | ₩167,123 | ₩166,355 | ₩166,935 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩167,057 | ₩167,645 | ₩165,800 | ₩167,368 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩167,818 | ₩167,818 | ₩166,883 | ₩166,976 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩167,164 | ₩167,550 | ₩166,506 | ₩167,110 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,433 | ₩168,433 | ₩166,001 | ₩166,295 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩168,166 | ₩168,774 | ₩168,126 | ₩168,503 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩167,083 | ₩168,727 | ₩167,083 | ₩168,063 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,471 | ₩167,788 | ₩166,348 | ₩166,362 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩169,636 | ₩169,636 | ₩168,440 | ₩168,440 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩166,696 | ₩169,476 | ₩166,696 | ₩169,476 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩166,963 | ₩167,431 | ₩166,590 | ₩167,117 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,484 | ₩167,484 | ₩166,596 | ₩167,224 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩166,950 | ₩167,939 | ₩166,950 | ₩167,431 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩167,685 | ₩167,685 | ₩166,602 | ₩167,057 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩166,602 | ₩167,418 | ₩166,562 | ₩167,295 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,418 | ₩167,418 | ₩166,134 | ₩166,220 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩166,976 | ₩167,738 | ₩166,415 | ₩166,616 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩166,074 | ₩166,870 | ₩166,074 | ₩166,612 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,410 | ₩166,048 | ₩164,410 | ₩165,816 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,515 | ₩164,771 | ₩163,515 | ₩164,716 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩164,023 | ₩164,023 | ₩162,980 | ₩163,459 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,384 | ₩164,384 | ₩163,769 | ₩164,103 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,435 | ₩164,130 | ₩162,740 | ₩164,130 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,437 | ₩164,611 | ₩163,435 | ₩163,620 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩163,849 | ₩164,758 | ₩163,849 | ₩164,468 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩161,764 | ₩163,953 | ₩161,764 | ₩163,953 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩161,256 | ₩161,918 | ₩160,950 | ₩161,470 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩160,922 | ₩161,430 | ₩160,668 | ₩161,418 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,372 | ₩160,974 | ₩160,371 | ₩160,974 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩160,173 | ₩160,882 | ₩160,173 | ₩160,441 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,552 | ₩160,561 | ₩159,224 | ₩160,454 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩160,173 | ₩160,267 | ₩157,794 | ₩158,374 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩159,158 | ₩160,160 | ₩158,759 | ₩158,759 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩158,850 | ₩160,692 | ₩158,850 | ₩159,573 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩159,893 | ₩160,641 | ₩159,478 | ₩159,808 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩156,618 | ₩159,625 | ₩156,618 | ₩159,024 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩157,006 | ₩158,750 | ₩157,006 | ₩157,113 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩159,024 | ₩159,024 | ₩155,883 | ₩156,337 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩158,596 | ₩159,298 | ₩158,422 | ₩158,957 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩160,641 | ₩161,042 | ₩159,473 | ₩159,473 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,403 | ₩162,372 | ₩161,109 | ₩161,109 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩160,815 | ₩161,263 | ₩160,200 | ₩160,320 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩160,748 | ₩161,089 | ₩159,485 | ₩159,652 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,334 | ₩161,603 | ₩160,032 | ₩160,032 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,577 | ₩162,087 | ₩160,975 | ₩161,724 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩162,606 | ₩163,568 | ₩161,670 | ₩161,831 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩161,871 | ₩162,846 | ₩159,552 | ₩162,732 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,394 | ₩163,394 | ₩161,622 | ₩163,074 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩165,907 | ₩165,907 | ₩164,357 | ₩164,584 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩167,110 | ₩167,110 | ₩166,506 | ₩166,682 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,308 | ₩167,177 | ₩164,009 | ₩166,686 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩167,872 | ₩169,115 | ₩167,234 | ₩168,741 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩168,032 | ₩168,767 | ₩167,765 | ₩168,572 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩167,765 | ₩168,834 | ₩167,697 | ₩168,493 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,473 | ₩168,473 | ₩166,295 | ₩167,498 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩167,204 | ₩168,159 | ₩167,200 | ₩168,086 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,447 | ₩168,941 | ₩166,388 | ₩167,027 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,551 | ₩168,955 | ₩167,244 | ₩168,882 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩168,032 | ₩168,407 | ₩167,538 | ₩168,179 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩168,235 | ₩168,721 | ₩167,979 | ₩168,233 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩168,701 | ₩168,701 | ₩166,215 | ₩167,671 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩166,827 | ₩169,108 | ₩166,827 | ₩168,647 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,489 | ₩169,973 | ₩166,896 | ₩166,900 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩168,634 | ₩169,208 | ₩168,173 | ₩169,208 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩167,097 | ₩168,296 | ₩167,097 | ₩167,805 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩166,910 | ₩167,291 | ₩166,863 | ₩167,150 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩165,212 | ₩167,190 | ₩165,212 | ₩167,190 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩165,199 | ₩165,199 | ₩163,715 | ₩164,075 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,301 | ₩166,094 | ₩163,301 | ₩165,814 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩160,641 | ₩162,860 | ₩160,641 | ₩162,392 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,387 | ₩160,822 | ₩159,690 | ₩160,530 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩159,024 | ₩159,691 | ₩158,162 | ₩159,691 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩160,755 | ₩160,755 | ₩159,532 | ₩159,843 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,347 | ₩160,347 | ₩159,438 | ₩159,509 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,307 | ₩160,675 | ₩160,006 | ₩160,320 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩161,189 | ₩161,376 | ₩160,227 | ₩160,601 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,336 | ₩161,370 | ₩160,066 | ₩160,525 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,363 | ₩161,924 | ₩160,922 | ₩161,055 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,465 | ₩161,189 | ₩159,465 | ₩161,176 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩158,984 | ₩159,418 | ₩158,286 | ₩158,503 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩160,601 | ₩160,848 | ₩160,147 | ₩160,334 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩160,080 | ₩161,243 | ₩160,010 | ₩161,015 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,436 | ₩160,254 | ₩158,436 | ₩160,080 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,449 | ₩159,184 | ₩158,148 | ₩158,623 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩157,941 | ₩158,102 | ₩157,380 | ₩157,861 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩158,128 | ₩158,309 | ₩157,741 | ₩158,207 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,282 | ₩157,955 | ₩155,282 | ₩157,473 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,484 | ₩156,484 | ₩154,319 | ₩154,426 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩154,760 | ₩156,605 | ₩154,760 | ₩156,531 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩154,239 | ₩155,482 | ₩154,068 | ₩154,894 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩152,047 | ₩154,032 | ₩151,275 | ₩153,624 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,288 | ₩152,328 | ₩151,781 | ₩151,781 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩153,049 | ₩153,090 | ₩152,809 | ₩152,873 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩152,956 | ₩153,477 | ₩152,715 | ₩152,742 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩152,969 | ₩153,317 | ₩152,755 | ₩153,317 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩152,689 | ₩153,210 | ₩152,586 | ₩153,124 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩152,969 | ₩152,969 | ₩152,234 | ₩152,328 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,555 | ₩153,195 | ₩152,555 | ₩152,945 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩153,972 | ₩154,072 | ₩153,597 | ₩153,597 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩154,787 | ₩155,268 | ₩153,966 | ₩154,148 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩154,012 | ₩154,620 | ₩153,908 | ₩154,363 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩155,148 | ₩155,148 | ₩153,344 | ₩153,670 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩155,709 | ₩155,709 | ₩154,573 | ₩155,157 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,378 | ₩156,378 | ₩154,840 | ₩155,188 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,440 | ₩156,148 | ₩154,440 | ₩155,661 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩152,034 | ₩154,878 | ₩152,034 | ₩154,529 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩151,713 | ₩152,594 | ₩151,713 | ₩151,860 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩153,197 | ₩153,197 | ₩151,768 | ₩151,768 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩152,662 | ₩153,878 | ₩152,662 | ₩153,009 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩153,063 | ₩153,174 | ₩152,489 | ₩152,826 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩151,766 | ₩153,063 | ₩151,766 | ₩152,916 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩152,876 | ₩152,876 | ₩151,381 | ₩151,829 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,582 | ₩153,517 | ₩152,501 | ₩152,506 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,421 | ₩153,210 | ₩152,421 | ₩153,036 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩151,098 | ₩152,943 | ₩151,098 | ₩152,334 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,267 | ₩151,299 | ₩149,267 | ₩151,070 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩148,879 | ₩149,401 | ₩147,940 | ₩149,188 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩145,992 | ₩149,427 | ₩145,992 | ₩148,708 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩147,783 | ₩148,412 | ₩145,344 | ₩145,344 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩147,810 | ₩147,810 | ₩146,313 | ₩146,836 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩146,861 | ₩148,478 | ₩146,861 | ₩148,100 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,320 | ₩149,320 | ₩147,169 | ₩147,460 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩149,254 | ₩150,344 | ₩149,080 | ₩149,697 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩151,031 | ₩151,494 | ₩149,927 | ₩150,283 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩150,804 | ₩151,693 | ₩150,804 | ₩150,995 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩150,096 | ₩151,228 | ₩150,090 | ₩150,896 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩150,069 | ₩150,069 | ₩148,533 | ₩149,598 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,463 | ₩149,427 | ₩147,329 | ₩149,427 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,492 | ₩149,092 | ₩147,655 | ₩147,677 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩147,797 | ₩149,288 | ₩147,583 | ₩148,659 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩146,941 | ₩147,972 | ₩146,941 | ₩147,677 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩148,786 | ₩148,786 | ₩147,342 | ₩148,270 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,505 | ₩149,200 | ₩148,505 | ₩149,071 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩148,973 | ₩150,363 | ₩148,973 | ₩148,973 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩151,071 | ₩151,232 | ₩149,454 | ₩149,655 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,368 | ₩152,368 | ₩151,339 | ₩151,530 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩152,662 | ₩152,662 | ₩152,154 | ₩152,555 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩152,836 | ₩152,836 | ₩152,027 | ₩152,027 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩151,740 | ₩152,300 | ₩151,426 | ₩152,016 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩151,125 | ₩151,766 | ₩151,125 | ₩151,180 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩150,764 | ₩151,778 | ₩150,764 | ₩151,491 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩150,229 | ₩150,870 | ₩150,229 | ₩150,771 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,505 | ₩149,649 | ₩148,505 | ₩149,564 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,457 | ₩150,457 | ₩148,279 | ₩148,679 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩150,617 | ₩151,031 | ₩149,615 | ₩150,002 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩146,888 | ₩150,122 | ₩146,888 | ₩149,746 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,489 | ₩148,420 | ₩147,256 | ₩148,091 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩149,842 | ₩149,842 | ₩146,393 | ₩146,396 | -2.30% | 1.6만 |
|---|