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 | ₩168,022 | ₩168,543 | ₩168,022 | ₩168,223 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,525 | ₩168,463 | ₩165,871 | ₩168,383 | +1.12% | 1.4만 |
| 2026.10.07 | ₩166,138 | ₩166,251 | ₩165,748 | ₩165,748 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,552 | ₩167,333 | ₩166,425 | ₩166,821 | +0.16% | 9천 |
| 2026.10.05 | ₩165,109 | ₩166,284 | ₩165,109 | ₩165,981 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,392 | ₩166,425 | ₩165,450 | ₩165,579 | -0.49% | 1.3만 |
| 2026.10.01 | ₩164,962 | ₩165,964 | ₩164,482 | ₩165,869 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,392 | ₩166,392 | ₩164,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,280 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,416 | ₩165,804 | ₩165,109 | ₩165,683 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩167,154 | ₩167,154 | ₩165,804 | ₩166,142 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩166,193 | ₩167,124 | ₩165,757 | ₩166,873 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩167,835 | ₩167,835 | ₩166,632 | ₩166,632 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩169,947 | ₩169,947 | ₩168,089 | ₩168,089 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,350 | ₩171,350 | ₩169,786 | ₩169,786 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩170,989 | ₩171,003 | ₩170,353 | ₩170,353 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩172,887 | ₩172,994 | ₩172,526 | ₩172,526 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,417 | ₩174,878 | ₩174,218 | ₩174,440 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩175,881 | ₩175,974 | ₩173,202 | ₩173,769 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,389 | ₩176,883 | ₩176,177 | ₩176,177 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩177,191 | ₩177,191 | ₩176,602 | ₩176,957 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩176,228 | ₩176,228 | ₩175,341 | ₩175,949 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,480 | ₩175,480 | ₩174,919 | ₩175,119 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩177,899 | ₩177,899 | ₩175,601 | ₩175,732 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩179,556 | ₩179,556 | ₩177,511 | ₩177,511 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩179,596 | ₩180,505 | ₩179,489 | ₩179,516 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩180,946 | ₩180,946 | ₩180,456 | ₩180,652 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩179,008 | ₩180,826 | ₩179,008 | ₩180,014 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,356 | ₩179,984 | ₩178,756 | ₩179,008 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩180,158 | ₩180,572 | ₩179,302 | ₩179,529 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,387 | ₩181,387 | ₩180,298 | ₩180,750 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩180,786 | ₩180,999 | ₩180,520 | ₩180,520 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,320 | ₩181,962 | ₩181,093 | ₩181,785 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩181,815 | ₩182,292 | ₩181,126 | ₩181,575 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩181,935 | ₩182,945 | ₩181,735 | ₩182,276 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩181,601 | ₩181,876 | ₩181,253 | ₩181,334 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩180,251 | ₩181,775 | ₩180,251 | ₩180,723 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩180,144 | ₩182,256 | ₩180,144 | ₩181,173 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩179,275 | ₩179,950 | ₩179,075 | ₩179,075 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩179,663 | ₩179,663 | ₩178,433 | ₩178,433 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,345 | ₩180,599 | ₩180,184 | ₩180,331 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩179,235 | ₩180,291 | ₩179,235 | ₩180,184 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩178,268 | ₩178,903 | ₩177,899 | ₩178,777 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩178,647 | ₩179,529 | ₩178,647 | ₩179,102 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩179,289 | ₩179,289 | ₩177,845 | ₩178,928 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,407 | ₩179,596 | ₩178,407 | ₩179,241 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩179,249 | ₩179,249 | ₩178,220 | ₩178,226 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩180,064 | ₩180,064 | ₩177,752 | ₩178,368 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,431 | ₩179,516 | ₩177,304 | ₩179,294 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩177,912 | ₩178,674 | ₩177,485 | ₩178,038 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩176,643 | ₩177,189 | ₩175,700 | ₩176,950 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩179,088 | ₩179,088 | ₩175,707 | ₩177,551 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,438 | ₩180,692 | ₩179,663 | ₩179,984 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩180,553 | ₩181,253 | ₩179,957 | ₩180,287 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩176,643 | ₩177,885 | ₩176,643 | ₩177,456 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩174,050 | ₩176,475 | ₩174,050 | ₩176,415 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩174,130 | ₩174,397 | ₩173,408 | ₩173,863 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩175,654 | ₩175,654 | ₩174,571 | ₩174,957 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩174,878 | ₩174,878 | ₩174,130 | ₩174,401 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,426 | ₩175,426 | ₩174,618 | ₩174,825 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,351 | ₩177,351 | ₩175,253 | ₩175,688 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩173,582 | ₩176,210 | ₩173,582 | ₩176,210 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩173,970 | ₩174,741 | ₩172,687 | ₩172,887 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩175,279 | ₩175,386 | ₩173,776 | ₩174,023 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩175,052 | ₩175,166 | ₩174,892 | ₩175,072 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩173,676 | ₩174,117 | ₩173,288 | ₩173,958 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩172,553 | ₩173,529 | ₩172,548 | ₩172,548 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,319 | ₩175,319 | ₩172,459 | ₩172,578 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩174,624 | ₩176,490 | ₩174,624 | ₩175,127 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩173,956 | ₩173,970 | ₩173,073 | ₩173,831 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩172,753 | ₩174,812 | ₩172,753 | ₩174,812 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩171,698 | ₩173,015 | ₩171,698 | ₩172,032 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩171,591 | ₩171,843 | ₩171,203 | ₩171,203 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩172,860 | ₩173,168 | ₩171,883 | ₩172,360 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩172,125 | ₩173,102 | ₩172,112 | ₩172,339 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩171,965 | ₩173,295 | ₩171,965 | ₩172,860 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩170,762 | ₩171,484 | ₩169,773 | ₩171,254 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩169,840 | ₩171,163 | ₩169,827 | ₩170,735 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩169,573 | ₩171,063 | ₩169,573 | ₩170,328 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩172,018 | ₩172,052 | ₩170,775 | ₩171,039 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,397 | ₩174,645 | ₩171,203 | ₩171,203 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩174,812 | ₩175,599 | ₩174,558 | ₩174,657 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩176,095 | ₩176,095 | ₩174,825 | ₩174,828 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,437 | ₩176,381 | ₩174,437 | ₩175,878 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩172,900 | ₩174,638 | ₩172,566 | ₩174,278 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩173,021 | ₩173,996 | ₩171,805 | ₩171,818 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩172,580 | ₩173,376 | ₩171,337 | ₩173,088 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,366 | ₩172,633 | ₩171,885 | ₩171,885 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩172,887 | ₩173,019 | ₩171,731 | ₩171,786 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩172,580 | ₩173,420 | ₩172,580 | ₩173,248 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩172,032 | ₩173,355 | ₩172,032 | ₩172,205 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩171,751 | ₩172,914 | ₩171,751 | ₩172,513 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩170,802 | ₩171,297 | ₩170,749 | ₩171,083 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩171,551 | ₩171,898 | ₩171,043 | ₩171,043 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩170,936 | ₩171,564 | ₩170,400 | ₩171,150 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩170,575 | ₩171,581 | ₩170,575 | ₩170,864 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩170,735 | ₩171,363 | ₩170,575 | ₩170,745 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩168,891 | ₩170,481 | ₩168,891 | ₩170,309 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,301 | ₩168,310 | ₩167,140 | ₩168,209 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩166,766 | ₩167,985 | ₩166,579 | ₩167,917 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩166,806 | ₩167,073 | ₩165,951 | ₩166,713 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩165,951 | ₩167,187 | ₩165,951 | ₩167,051 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩166,686 | ₩166,686 | ₩165,593 | ₩165,707 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,461 | ₩168,098 | ₩167,399 | ₩167,399 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩166,659 | ₩167,113 | ₩166,345 | ₩166,925 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩167,047 | ₩167,635 | ₩165,790 | ₩167,358 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩167,808 | ₩167,808 | ₩166,873 | ₩166,966 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩167,154 | ₩167,540 | ₩166,496 | ₩167,100 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,423 | ₩168,423 | ₩165,991 | ₩166,285 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩168,156 | ₩168,764 | ₩168,116 | ₩168,493 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩167,073 | ₩168,717 | ₩167,073 | ₩168,053 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,461 | ₩167,778 | ₩166,338 | ₩166,352 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩169,626 | ₩169,626 | ₩168,430 | ₩168,430 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩166,686 | ₩169,466 | ₩166,686 | ₩169,466 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩166,953 | ₩167,421 | ₩166,580 | ₩167,107 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,474 | ₩167,474 | ₩166,586 | ₩167,214 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩166,940 | ₩167,929 | ₩166,940 | ₩167,421 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩167,675 | ₩167,675 | ₩166,592 | ₩167,047 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩166,592 | ₩167,407 | ₩166,552 | ₩167,285 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,407 | ₩167,407 | ₩166,124 | ₩166,210 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩166,966 | ₩167,728 | ₩166,405 | ₩166,606 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩166,064 | ₩166,860 | ₩166,064 | ₩166,602 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,400 | ₩166,038 | ₩164,400 | ₩165,806 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,505 | ₩164,761 | ₩163,505 | ₩164,706 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩164,013 | ₩164,013 | ₩162,970 | ₩163,449 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,374 | ₩164,374 | ₩163,759 | ₩164,093 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,425 | ₩164,120 | ₩162,730 | ₩164,120 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,427 | ₩164,601 | ₩163,425 | ₩163,611 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩163,839 | ₩164,748 | ₩163,839 | ₩164,458 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩161,754 | ₩163,943 | ₩161,754 | ₩163,943 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩161,246 | ₩161,908 | ₩160,940 | ₩161,460 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩160,912 | ₩161,420 | ₩160,658 | ₩161,408 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,363 | ₩160,964 | ₩160,362 | ₩160,964 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩160,164 | ₩160,872 | ₩160,164 | ₩160,431 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,542 | ₩160,551 | ₩159,215 | ₩160,444 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩160,164 | ₩160,257 | ₩157,785 | ₩158,365 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩159,148 | ₩160,150 | ₩158,750 | ₩158,750 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩158,841 | ₩160,682 | ₩158,841 | ₩159,564 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩159,883 | ₩160,632 | ₩159,469 | ₩159,799 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩156,609 | ₩159,616 | ₩156,609 | ₩159,014 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩156,996 | ₩158,740 | ₩156,996 | ₩157,103 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩159,014 | ₩159,014 | ₩155,874 | ₩156,328 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩158,587 | ₩159,288 | ₩158,413 | ₩158,948 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩160,632 | ₩161,032 | ₩159,463 | ₩159,463 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,393 | ₩162,362 | ₩161,099 | ₩161,099 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩160,805 | ₩161,253 | ₩160,190 | ₩160,311 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩160,738 | ₩161,079 | ₩159,475 | ₩159,643 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,324 | ₩161,594 | ₩160,022 | ₩160,022 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,567 | ₩162,078 | ₩160,966 | ₩161,714 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩162,596 | ₩163,558 | ₩161,661 | ₩161,821 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩161,861 | ₩162,837 | ₩159,542 | ₩162,722 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,385 | ₩163,385 | ₩161,613 | ₩163,064 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩165,897 | ₩165,897 | ₩164,347 | ₩164,574 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩167,100 | ₩167,100 | ₩166,496 | ₩166,672 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,298 | ₩167,167 | ₩163,999 | ₩166,676 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩167,862 | ₩169,105 | ₩167,224 | ₩168,731 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩168,022 | ₩168,757 | ₩167,755 | ₩168,562 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩167,755 | ₩168,824 | ₩167,687 | ₩168,483 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,463 | ₩168,463 | ₩166,285 | ₩167,488 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩167,194 | ₩168,149 | ₩167,190 | ₩168,076 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,437 | ₩168,931 | ₩166,378 | ₩167,017 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,541 | ₩168,944 | ₩167,234 | ₩168,872 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩168,022 | ₩168,396 | ₩167,528 | ₩168,169 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩168,225 | ₩168,711 | ₩167,969 | ₩168,223 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩168,691 | ₩168,691 | ₩166,205 | ₩167,661 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩166,817 | ₩169,098 | ₩166,817 | ₩168,637 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,479 | ₩169,963 | ₩166,886 | ₩166,890 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩168,624 | ₩169,198 | ₩168,163 | ₩169,198 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩167,087 | ₩168,286 | ₩167,087 | ₩167,795 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩166,900 | ₩167,281 | ₩166,853 | ₩167,140 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩165,202 | ₩167,180 | ₩165,202 | ₩167,180 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩165,189 | ₩165,189 | ₩163,705 | ₩164,065 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,291 | ₩166,084 | ₩163,291 | ₩165,804 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩160,632 | ₩162,850 | ₩160,632 | ₩162,382 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,378 | ₩160,812 | ₩159,680 | ₩160,521 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩159,014 | ₩159,681 | ₩158,152 | ₩159,681 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩160,745 | ₩160,745 | ₩159,522 | ₩159,834 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,338 | ₩160,338 | ₩159,429 | ₩159,500 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,297 | ₩160,665 | ₩159,997 | ₩160,311 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩161,179 | ₩161,367 | ₩160,217 | ₩160,591 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,326 | ₩161,360 | ₩160,057 | ₩160,515 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,353 | ₩161,915 | ₩160,912 | ₩161,046 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,455 | ₩161,179 | ₩159,455 | ₩161,166 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩158,974 | ₩159,409 | ₩158,277 | ₩158,493 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩160,591 | ₩160,839 | ₩160,137 | ₩160,324 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩160,070 | ₩161,233 | ₩160,001 | ₩161,006 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,426 | ₩160,244 | ₩158,426 | ₩160,070 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,440 | ₩159,175 | ₩158,139 | ₩158,613 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩157,932 | ₩158,092 | ₩157,371 | ₩157,852 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩158,119 | ₩158,299 | ₩157,731 | ₩158,198 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,272 | ₩157,945 | ₩155,272 | ₩157,464 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,475 | ₩156,475 | ₩154,310 | ₩154,417 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩154,751 | ₩156,595 | ₩154,751 | ₩156,522 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩154,230 | ₩155,473 | ₩154,059 | ₩154,885 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩152,038 | ₩154,023 | ₩151,265 | ₩153,615 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,279 | ₩152,319 | ₩151,772 | ₩151,772 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩153,040 | ₩153,080 | ₩152,800 | ₩152,864 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩152,947 | ₩153,468 | ₩152,706 | ₩152,733 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩152,960 | ₩153,308 | ₩152,746 | ₩153,308 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩152,679 | ₩153,201 | ₩152,577 | ₩153,115 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩152,960 | ₩152,960 | ₩152,225 | ₩152,319 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,546 | ₩153,186 | ₩152,546 | ₩152,936 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩153,962 | ₩154,063 | ₩153,588 | ₩153,588 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩154,778 | ₩155,259 | ₩153,957 | ₩154,139 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩154,003 | ₩154,611 | ₩153,898 | ₩154,354 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩155,139 | ₩155,139 | ₩153,334 | ₩153,660 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩155,700 | ₩155,700 | ₩154,564 | ₩155,148 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,368 | ₩156,368 | ₩154,831 | ₩155,179 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,430 | ₩156,138 | ₩154,430 | ₩155,652 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩152,025 | ₩154,869 | ₩152,025 | ₩154,520 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩151,704 | ₩152,585 | ₩151,704 | ₩151,851 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩153,187 | ₩153,187 | ₩151,759 | ₩151,759 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩152,653 | ₩153,869 | ₩152,653 | ₩153,000 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩153,054 | ₩153,165 | ₩152,480 | ₩152,817 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩151,757 | ₩153,054 | ₩151,757 | ₩152,907 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩152,867 | ₩152,867 | ₩151,372 | ₩151,820 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,573 | ₩153,508 | ₩152,492 | ₩152,496 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,412 | ₩153,201 | ₩152,412 | ₩153,027 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩151,089 | ₩152,933 | ₩151,089 | ₩152,325 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,258 | ₩151,290 | ₩149,258 | ₩151,061 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩148,871 | ₩149,392 | ₩147,931 | ₩149,179 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩145,984 | ₩149,418 | ₩145,984 | ₩148,699 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩147,775 | ₩148,403 | ₩145,336 | ₩145,336 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩147,801 | ₩147,801 | ₩146,304 | ₩146,827 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩146,852 | ₩148,470 | ₩146,852 | ₩148,091 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,312 | ₩149,312 | ₩147,160 | ₩147,451 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩149,245 | ₩150,335 | ₩149,071 | ₩149,688 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩151,022 | ₩151,485 | ₩149,918 | ₩150,274 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩150,795 | ₩151,684 | ₩150,795 | ₩150,986 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩150,087 | ₩151,219 | ₩150,081 | ₩150,887 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩150,060 | ₩150,060 | ₩148,524 | ₩149,590 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,454 | ₩149,418 | ₩147,320 | ₩149,418 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,483 | ₩149,083 | ₩147,646 | ₩147,668 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩147,788 | ₩149,279 | ₩147,574 | ₩148,650 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩146,933 | ₩147,963 | ₩146,933 | ₩147,668 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩148,777 | ₩148,777 | ₩147,334 | ₩148,261 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,496 | ₩149,191 | ₩148,496 | ₩149,062 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩148,964 | ₩150,354 | ₩148,964 | ₩148,964 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩151,062 | ₩151,223 | ₩149,445 | ₩149,646 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,359 | ₩152,359 | ₩151,330 | ₩151,521 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩152,653 | ₩152,653 | ₩152,145 | ₩152,546 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩152,826 | ₩152,826 | ₩152,018 | ₩152,018 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩151,731 | ₩152,291 | ₩151,416 | ₩152,007 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩151,116 | ₩151,757 | ₩151,116 | ₩151,171 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩150,755 | ₩151,769 | ₩150,755 | ₩151,482 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩150,220 | ₩150,861 | ₩150,220 | ₩150,762 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,496 | ₩149,640 | ₩148,496 | ₩149,555 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,448 | ₩150,448 | ₩148,270 | ₩148,670 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩150,608 | ₩151,022 | ₩149,606 | ₩149,993 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩146,879 | ₩150,113 | ₩146,879 | ₩149,737 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,481 | ₩148,411 | ₩147,247 | ₩148,082 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩149,833 | ₩149,833 | ₩146,385 | ₩146,387 | -2.30% | 1.6만 |
|---|