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 | ₩168,106 | ₩168,628 | ₩168,106 | ₩168,307 | +0.12% | 1.5만 |
| 2026.10.08 | ₩166,609 | ₩168,548 | ₩165,954 | ₩168,468 | +1.12% | 1.4만 |
| 2026.10.07 | ₩166,221 | ₩166,335 | ₩165,831 | ₩165,831 | -0.23% | 3.8천 |
| 2026.10.06 | ₩166,636 | ₩167,417 | ₩166,509 | ₩166,904 | +0.16% | 9천 |
| 2026.10.05 | ₩165,192 | ₩166,367 | ₩165,192 | ₩166,065 | +0.53% | 4.7천 |
| 2026.10.02 | ₩166,475 | ₩166,509 | ₩165,532 | ₩165,662 | -0.49% | 1.3만 |
| 2026.10.01 | ₩165,044 | ₩166,047 | ₩164,564 | ₩165,952 | +0.55% | 1.2만 |
| 2026.09.30 | ₩166,475 | ₩166,475 | ₩164,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,362 |
| -1.27% |
| 5.1만 |
| 2026.09.29 | ₩165,499 | ₩165,887 | ₩165,192 | ₩165,766 | +0.16% | 7.6천 |
|---|
| 2026.09.28 | ₩167,237 | ₩167,237 | ₩165,887 | ₩166,225 | -0.61% | 3.7천 |
|---|
| 2026.09.25 | ₩166,276 | ₩167,208 | ₩165,840 | ₩166,957 | +0.41% | 7.7천 |
|---|
| 2026.09.24 | ₩167,919 | ₩167,919 | ₩166,716 | ₩166,716 | -0.72% | 9.1천 |
|---|
| 2026.09.23 | ₩170,032 | ₩170,032 | ₩168,173 | ₩168,173 | -1.09% | 1만 |
|---|
| 2026.09.22 | ₩171,436 | ₩171,436 | ₩169,872 | ₩169,872 | -0.91% | 1.6만 |
|---|
| 2026.09.21 | ₩171,075 | ₩171,088 | ₩170,438 | ₩170,438 | -0.37% | 8.9천 |
|---|
| 2026.09.18 | ₩172,974 | ₩173,081 | ₩172,613 | ₩172,613 | -0.21% | 9.4천 |
|---|
| 2026.09.17 | ₩174,505 | ₩174,966 | ₩174,306 | ₩174,527 | +0.01% | 7.2천 |
|---|
| 2026.09.16 | ₩175,969 | ₩176,063 | ₩173,289 | ₩173,856 | -1.20% | 9.3천 |
|---|
| 2026.09.15 | ₩176,477 | ₩176,972 | ₩176,266 | ₩176,266 | -0.12% | 5.4천 |
|---|
| 2026.09.14 | ₩177,279 | ₩177,279 | ₩176,691 | ₩177,045 | -0.13% | 6.3천 |
|---|
| 2026.09.11 | ₩176,317 | ₩176,317 | ₩175,429 | ₩176,037 | -0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩175,568 | ₩175,568 | ₩175,006 | ₩175,207 | -0.21% | 9.3천 |
|---|
| 2026.09.09 | ₩177,988 | ₩177,988 | ₩175,689 | ₩175,821 | -1.22% | 1.3만 |
|---|
| 2026.09.08 | ₩179,646 | ₩179,646 | ₩177,600 | ₩177,600 | -1.14% | 7.3천 |
|---|
| 2026.09.04 | ₩179,686 | ₩180,595 | ₩179,579 | ₩179,606 | -0.04% | 5만 |
|---|
| 2026.09.03 | ₩181,037 | ₩181,037 | ₩180,546 | ₩180,743 | -0.16% | 4.8만 |
|---|
| 2026.09.02 | ₩179,098 | ₩180,916 | ₩179,098 | ₩180,105 | +0.56% | 1.7만 |
|---|
| 2026.09.01 | ₩179,446 | ₩180,074 | ₩178,845 | ₩179,098 | -0.19% | 9.6천 |
|---|
| 2026.08.31 | ₩180,248 | ₩180,662 | ₩179,392 | ₩179,619 | -0.35% | 1.1만 |
|---|
| 2026.08.28 | ₩181,478 | ₩181,478 | ₩180,388 | ₩180,840 | -0.35% | 1.3만 |
|---|
| 2026.08.27 | ₩180,876 | ₩181,090 | ₩180,610 | ₩180,610 | -0.15% | 7.7천 |
|---|
| 2026.08.26 | ₩181,411 | ₩182,053 | ₩181,184 | ₩181,876 | +0.26% | 4.9천 |
|---|
| 2026.08.25 | ₩181,906 | ₩182,383 | ₩181,217 | ₩181,667 | -0.13% | 6.4천 |
|---|
| 2026.08.24 | ₩182,026 | ₩183,037 | ₩181,826 | ₩182,367 | +0.19% | 5.2천 |
|---|
| 2026.08.21 | ₩181,692 | ₩181,967 | ₩181,344 | ₩181,425 | -0.15% | 5.2천 |
|---|
| 2026.08.20 | ₩180,341 | ₩181,866 | ₩180,341 | ₩180,813 | +0.26% | 7.3천 |
|---|
| 2026.08.19 | ₩180,234 | ₩182,347 | ₩180,234 | ₩181,264 | +0.57% | 9.2천 |
|---|
| 2026.08.18 | ₩179,365 | ₩180,041 | ₩179,165 | ₩179,165 | -0.11% | 8.5천 |
|---|
| 2026.08.17 | ₩179,753 | ₩179,753 | ₩178,523 | ₩178,523 | -0.68% | 1.3만 |
|---|
| 2026.08.14 | ₩180,435 | ₩180,689 | ₩180,275 | ₩180,422 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩179,325 | ₩180,382 | ₩179,325 | ₩180,275 | +0.53% | 6.9천 |
|---|
| 2026.08.12 | ₩178,357 | ₩178,992 | ₩177,988 | ₩178,867 | +0.29% | 2.2만 |
|---|
| 2026.08.11 | ₩178,737 | ₩179,619 | ₩178,737 | ₩179,191 | +0.25% | 4.5천 |
|---|
| 2026.08.10 | ₩179,379 | ₩179,379 | ₩177,935 | ₩179,018 | -0.20% | 9.3천 |
|---|
| 2026.08.07 | ₩178,496 | ₩179,686 | ₩178,496 | ₩179,331 | +0.47% | 9.7천 |
|---|
| 2026.08.06 | ₩179,339 | ₩179,339 | ₩178,309 | ₩178,316 | -0.57% | 8천 |
|---|
| 2026.08.05 | ₩180,154 | ₩180,154 | ₩177,841 | ₩178,457 | -0.94% | 5천 |
|---|
| 2026.08.04 | ₩177,520 | ₩179,606 | ₩177,393 | ₩179,384 | +1.05% | 1.6만 |
|---|
| 2026.08.03 | ₩178,001 | ₩178,764 | ₩177,574 | ₩178,127 | +0.07% | 7.7천 |
|---|
| 2026.07.31 | ₩176,731 | ₩177,278 | ₩175,788 | ₩177,039 | +0.17% | 5.7천 |
|---|
| 2026.07.30 | ₩179,178 | ₩179,178 | ₩175,795 | ₩177,640 | -0.86% | 9.2천 |
|---|
| 2026.07.29 | ₩180,529 | ₩180,783 | ₩179,753 | ₩180,074 | -0.25% | 2만 |
|---|
| 2026.07.28 | ₩180,644 | ₩181,344 | ₩180,047 | ₩180,378 | -0.15% | 3.1만 |
|---|
| 2026.07.27 | ₩176,731 | ₩177,975 | ₩176,731 | ₩177,545 | +0.46% | 5.9천 |
|---|
| 2026.07.24 | ₩174,137 | ₩176,564 | ₩174,137 | ₩176,504 | +1.36% | 8.6천 |
|---|
| 2026.07.23 | ₩174,217 | ₩174,485 | ₩173,495 | ₩173,950 | -0.15% | 1.2만 |
|---|
| 2026.07.22 | ₩175,742 | ₩175,742 | ₩174,659 | ₩175,045 | -0.40% | 1.7만 |
|---|
| 2026.07.21 | ₩174,966 | ₩174,966 | ₩174,217 | ₩174,489 | -0.27% | 16.4만 |
|---|
| 2026.07.20 | ₩175,514 | ₩175,514 | ₩174,705 | ₩174,913 | -0.34% | 11만 |
|---|
| 2026.07.17 | ₩177,440 | ₩177,440 | ₩175,340 | ₩175,776 | -0.94% | 12.4만 |
|---|
| 2026.07.16 | ₩173,669 | ₩176,298 | ₩173,669 | ₩176,298 | +1.51% | 11.5만 |
|---|
| 2026.07.15 | ₩174,057 | ₩174,828 | ₩172,773 | ₩172,974 | -0.62% | 12.3만 |
|---|
| 2026.07.14 | ₩175,367 | ₩175,474 | ₩173,863 | ₩174,110 | -0.72% | 1.1만 |
|---|
| 2026.07.13 | ₩175,140 | ₩175,254 | ₩174,979 | ₩175,160 | +0.01% | 6.1천 |
|---|
| 2026.07.10 | ₩173,763 | ₩174,204 | ₩173,375 | ₩174,045 | +0.16% | 8.8천 |
|---|
| 2026.07.09 | ₩172,639 | ₩173,616 | ₩172,634 | ₩172,634 | -0.00% | 5.5천 |
|---|
| 2026.07.08 | ₩175,407 | ₩175,407 | ₩172,546 | ₩172,665 | -1.56% | 6.2천 |
|---|
| 2026.07.07 | ₩174,712 | ₩176,579 | ₩174,712 | ₩175,215 | +0.29% | 9.6천 |
|---|
| 2026.07.06 | ₩174,043 | ₩174,057 | ₩173,160 | ₩173,918 | -0.07% | 5.9만 |
|---|
| 2026.07.02 | ₩172,840 | ₩174,899 | ₩172,840 | ₩174,899 | +1.19% | 9.5천 |
|---|
| 2026.07.01 | ₩171,784 | ₩173,102 | ₩171,784 | ₩172,118 | +0.19% | 9.8천 |
|---|
| 2026.06.30 | ₩171,677 | ₩171,929 | ₩171,289 | ₩171,289 | -0.23% | 8.4천 |
|---|
| 2026.06.29 | ₩172,947 | ₩173,255 | ₩171,970 | ₩172,447 | -0.29% | 11.5만 |
|---|
| 2026.06.26 | ₩172,212 | ₩173,189 | ₩172,198 | ₩172,425 | +0.12% | 11만 |
|---|
| 2026.06.25 | ₩172,051 | ₩173,382 | ₩172,051 | ₩172,947 | +0.52% | 12만 |
|---|
| 2026.06.24 | ₩170,848 | ₩171,570 | ₩169,858 | ₩171,340 | +0.29% | 10.8만 |
|---|
| 2026.06.23 | ₩169,925 | ₩171,249 | ₩169,912 | ₩170,821 | +0.53% | 2.3만 |
|---|
| 2026.06.22 | ₩169,658 | ₩171,149 | ₩169,658 | ₩170,413 | +0.45% | 6천 |
|---|
| 2026.06.18 | ₩172,105 | ₩172,138 | ₩170,861 | ₩171,124 | -0.57% | 7.1천 |
|---|
| 2026.06.17 | ₩174,485 | ₩174,732 | ₩171,289 | ₩171,289 | -1.83% | 1.9만 |
|---|
| 2026.06.16 | ₩174,899 | ₩175,687 | ₩174,645 | ₩174,744 | -0.09% | 7.4천 |
|---|
| 2026.06.15 | ₩176,183 | ₩176,183 | ₩174,913 | ₩174,915 | -0.72% | 9.1천 |
|---|
| 2026.06.12 | ₩174,525 | ₩176,469 | ₩174,525 | ₩175,966 | +0.83% | 10.3만 |
|---|
| 2026.06.11 | ₩172,987 | ₩174,725 | ₩172,653 | ₩174,366 | +0.80% | 10.9만 |
|---|
| 2026.06.10 | ₩173,107 | ₩174,084 | ₩171,891 | ₩171,904 | -0.70% | 9.5천 |
|---|
| 2026.06.09 | ₩172,666 | ₩173,463 | ₩171,423 | ₩173,174 | +0.29% | 7.2천 |
|---|
| 2026.06.08 | ₩172,452 | ₩172,720 | ₩171,971 | ₩171,971 | -0.28% | 1.3만 |
|---|
| 2026.06.05 | ₩172,974 | ₩173,106 | ₩171,817 | ₩171,872 | -0.64% | 1.3만 |
|---|
| 2026.06.04 | ₩172,666 | ₩173,507 | ₩172,666 | ₩173,335 | +0.39% | 2.4만 |
|---|
| 2026.06.03 | ₩172,118 | ₩173,442 | ₩172,118 | ₩172,292 | +0.10% | 1.4만 |
|---|
| 2026.06.02 | ₩171,837 | ₩173,000 | ₩171,837 | ₩172,599 | +0.44% | 1.6만 |
|---|
| 2026.06.01 | ₩170,888 | ₩171,383 | ₩170,834 | ₩171,169 | +0.16% | 9.8천 |
|---|
| 2026.05.29 | ₩171,637 | ₩171,984 | ₩171,128 | ₩171,128 | -0.30% | 1만 |
|---|
| 2026.05.28 | ₩171,021 | ₩171,650 | ₩170,485 | ₩171,235 | +0.13% | 8.2천 |
|---|
| 2026.05.27 | ₩170,660 | ₩171,667 | ₩170,660 | ₩170,949 | +0.17% | 8.9천 |
|---|
| 2026.05.26 | ₩170,821 | ₩171,449 | ₩170,660 | ₩170,830 | +0.01% | 5.5천 |
|---|
| 2026.05.22 | ₩168,976 | ₩170,567 | ₩168,976 | ₩170,394 | +0.84% | 1.1만 |
|---|
| 2026.05.21 | ₩167,384 | ₩168,394 | ₩167,224 | ₩168,294 | +0.54% | 6.3천 |
|---|
| 2026.05.20 | ₩166,850 | ₩168,069 | ₩166,662 | ₩168,001 | +0.69% | 8.9천 |
|---|
| 2026.05.19 | ₩166,890 | ₩167,157 | ₩166,034 | ₩166,796 | -0.06% | 1.1만 |
|---|
| 2026.05.18 | ₩166,034 | ₩167,271 | ₩166,034 | ₩167,134 | +0.66% | 7천 |
|---|
| 2026.05.15 | ₩166,769 | ₩166,769 | ₩165,676 | ₩165,791 | -0.59% | 4.6천 |
|---|
| 2026.05.14 | ₩167,545 | ₩168,183 | ₩167,483 | ₩167,483 | -0.04% | 7.8천 |
|---|
| 2026.05.13 | ₩166,743 | ₩167,197 | ₩166,428 | ₩167,009 | +0.16% | 21.5만 |
|---|
| 2026.05.12 | ₩167,130 | ₩167,719 | ₩165,873 | ₩167,442 | +0.19% | 21.4만 |
|---|
| 2026.05.11 | ₩167,893 | ₩167,893 | ₩166,957 | ₩167,050 | -0.50% | 1.3만 |
|---|
| 2026.05.08 | ₩167,237 | ₩167,624 | ₩166,579 | ₩167,184 | -0.03% | 5.7만 |
|---|
| 2026.05.07 | ₩168,508 | ₩168,508 | ₩166,074 | ₩166,368 | -1.27% | 14.5만 |
|---|
| 2026.05.06 | ₩168,240 | ₩168,849 | ₩168,200 | ₩168,577 | +0.20% | 4.1천 |
|---|
| 2026.05.05 | ₩167,157 | ₩168,802 | ₩167,157 | ₩168,137 | +0.59% | 9.8천 |
|---|
| 2026.05.04 | ₩167,545 | ₩167,862 | ₩166,422 | ₩166,435 | -0.66% | 7.9천 |
|---|
| 2026.05.01 | ₩169,711 | ₩169,711 | ₩168,514 | ₩168,514 | -0.71% | 8.6천 |
|---|
| 2026.04.30 | ₩166,769 | ₩169,551 | ₩166,769 | ₩169,551 | +1.67% | 8.6천 |
|---|
| 2026.04.29 | ₩167,037 | ₩167,505 | ₩166,664 | ₩167,191 | +0.09% | 8.2천 |
|---|
| 2026.04.28 | ₩167,558 | ₩167,558 | ₩166,669 | ₩167,298 | -0.16% | 8.7천 |
|---|
| 2026.04.27 | ₩167,023 | ₩168,013 | ₩167,023 | ₩167,505 | +0.29% | 7.1천 |
|---|
| 2026.04.24 | ₩167,759 | ₩167,759 | ₩166,676 | ₩167,130 | -0.37% | 5.1천 |
|---|
| 2026.04.23 | ₩166,676 | ₩167,491 | ₩166,636 | ₩167,368 | +0.42% | 4.1천 |
|---|
| 2026.04.22 | ₩167,491 | ₩167,491 | ₩166,208 | ₩166,293 | -0.72% | 8.1천 |
|---|
| 2026.04.21 | ₩167,050 | ₩167,812 | ₩166,489 | ₩166,689 | -0.22% | 1.1만 |
|---|
| 2026.04.20 | ₩166,148 | ₩166,943 | ₩166,148 | ₩166,685 | +0.32% | 6천 |
|---|
| 2026.04.17 | ₩164,483 | ₩166,121 | ₩164,483 | ₩165,889 | +0.86% | 11.8만 |
|---|
| 2026.04.16 | ₩163,587 | ₩164,844 | ₩163,587 | ₩164,789 | +0.73% | 12.6만 |
|---|
| 2026.04.15 | ₩164,095 | ₩164,095 | ₩163,052 | ₩163,531 | -0.34% | 2만 |
|---|
| 2026.04.14 | ₩164,456 | ₩164,456 | ₩163,841 | ₩164,175 | -0.17% | 7.8천 |
|---|
| 2026.04.13 | ₩163,507 | ₩164,202 | ₩162,811 | ₩164,202 | +0.43% | 1.1만 |
|---|
| 2026.04.10 | ₩164,510 | ₩164,683 | ₩163,507 | ₩163,693 | -0.50% | 1.1만 |
|---|
| 2026.04.09 | ₩163,921 | ₩164,830 | ₩163,921 | ₩164,540 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩161,835 | ₩164,026 | ₩161,835 | ₩164,026 | +1.35% | 7.6천 |
|---|
| 2026.04.07 | ₩161,327 | ₩161,989 | ₩161,021 | ₩161,541 | +0.13% | 1.6만 |
|---|
| 2026.04.06 | ₩160,993 | ₩161,501 | ₩160,739 | ₩161,489 | +0.31% | 8.6천 |
|---|
| 2026.04.02 | ₩160,443 | ₩161,045 | ₩160,442 | ₩161,045 | +0.38% | 5.7천 |
|---|
| 2026.04.01 | ₩160,244 | ₩160,953 | ₩160,244 | ₩160,511 | +0.17% | 9.8천 |
|---|
| 2026.03.31 | ₩159,622 | ₩160,632 | ₩159,295 | ₩160,525 | +0.57% | 8.9만 |
|---|
| 2026.03.30 | ₩160,244 | ₩160,338 | ₩157,864 | ₩158,444 | -1.12% | 9.1만 |
|---|
| 2026.03.27 | ₩159,228 | ₩160,231 | ₩158,829 | ₩158,829 | -0.25% | 5.4천 |
|---|
| 2026.03.26 | ₩158,920 | ₩160,763 | ₩158,920 | ₩159,644 | +0.46% | 8.7천 |
|---|
| 2026.03.25 | ₩159,963 | ₩160,712 | ₩159,549 | ₩159,879 | -0.05% | 1.5만 |
|---|
| 2026.03.24 | ₩156,687 | ₩159,696 | ₩156,687 | ₩159,094 | +1.54% | 1.5만 |
|---|
| 2026.03.23 | ₩157,075 | ₩158,820 | ₩157,075 | ₩157,182 | +0.07% | 7.3천 |
|---|
| 2026.03.20 | ₩159,094 | ₩159,094 | ₩155,952 | ₩156,406 | -1.69% | 9.1천 |
|---|
| 2026.03.19 | ₩158,666 | ₩159,368 | ₩158,492 | ₩159,027 | +0.23% | 8.3천 |
|---|
| 2026.03.18 | ₩160,712 | ₩161,113 | ₩159,543 | ₩159,543 | -0.73% | 5.4천 |
|---|
| 2026.03.17 | ₩161,474 | ₩162,444 | ₩161,180 | ₩161,180 | -0.18% | 1.1만 |
|---|
| 2026.03.16 | ₩160,886 | ₩161,334 | ₩160,271 | ₩160,391 | -0.31% | 1.1만 |
|---|
| 2026.03.13 | ₩160,819 | ₩161,160 | ₩159,555 | ₩159,723 | -0.68% | 1.6만 |
|---|
| 2026.03.12 | ₩160,405 | ₩161,675 | ₩160,102 | ₩160,102 | -0.19% | 29.4만 |
|---|
| 2026.03.11 | ₩161,648 | ₩162,159 | ₩161,046 | ₩161,795 | +0.09% | 9.6천 |
|---|
| 2026.03.10 | ₩162,678 | ₩163,640 | ₩161,742 | ₩161,902 | -0.48% | 1.2만 |
|---|
| 2026.03.09 | ₩161,942 | ₩162,918 | ₩159,622 | ₩162,803 | +0.53% | 9.7천 |
|---|
| 2026.03.06 | ₩163,467 | ₩163,467 | ₩161,694 | ₩163,146 | -0.20% | 1.5만 |
|---|
| 2026.03.05 | ₩165,980 | ₩165,980 | ₩164,429 | ₩164,657 | -0.80% | 1.4만 |
|---|
| 2026.03.04 | ₩167,184 | ₩167,184 | ₩166,579 | ₩166,756 | -0.26% | 6.2만 |
|---|
| 2026.03.03 | ₩166,382 | ₩167,251 | ₩164,082 | ₩166,760 | +0.23% | 1.7만 |
|---|
| 2026.03.02 | ₩167,946 | ₩169,190 | ₩167,308 | ₩168,815 | +0.52% | 9.8천 |
|---|
| 2026.02.27 | ₩168,106 | ₩168,842 | ₩167,839 | ₩168,647 | +0.32% | 1.9만 |
|---|
| 2026.02.26 | ₩167,839 | ₩168,909 | ₩167,771 | ₩168,568 | +0.43% | 8.8천 |
|---|
| 2026.02.25 | ₩168,548 | ₩168,548 | ₩166,368 | ₩167,572 | -0.58% | 5천 |
|---|
| 2026.02.24 | ₩167,277 | ₩168,234 | ₩167,273 | ₩168,160 | +0.53% | 1.3만 |
|---|
| 2026.02.23 | ₩168,521 | ₩169,016 | ₩166,462 | ₩167,101 | -0.84% | 8.6천 |
|---|
| 2026.02.20 | ₩167,625 | ₩169,029 | ₩167,318 | ₩168,957 | +0.79% | 1.6만 |
|---|
| 2026.02.19 | ₩168,106 | ₩168,481 | ₩167,612 | ₩168,254 | +0.09% | 6.3천 |
|---|
| 2026.02.18 | ₩168,310 | ₩168,795 | ₩168,053 | ₩168,307 | -0.00% | 1.1만 |
|---|
| 2026.02.17 | ₩168,775 | ₩168,775 | ₩166,288 | ₩167,745 | -0.61% | 1.4만 |
|---|
| 2026.02.13 | ₩166,900 | ₩169,183 | ₩166,900 | ₩168,722 | +1.09% | 3.7만 |
|---|
| 2026.02.12 | ₩169,564 | ₩170,048 | ₩166,970 | ₩166,974 | -1.53% | 8.8천 |
|---|
| 2026.02.11 | ₩168,708 | ₩169,283 | ₩168,247 | ₩169,283 | +0.34% | 1.6만 |
|---|
| 2026.02.10 | ₩167,170 | ₩168,370 | ₩167,170 | ₩167,879 | +0.42% | 8.3천 |
|---|
| 2026.02.09 | ₩166,983 | ₩167,364 | ₩166,936 | ₩167,224 | +0.14% | 7.9천 |
|---|
| 2026.02.06 | ₩165,285 | ₩167,264 | ₩165,285 | ₩167,264 | +1.20% | 3.5만 |
|---|
| 2026.02.05 | ₩165,272 | ₩165,272 | ₩163,788 | ₩164,147 | -0.68% | 1만 |
|---|
| 2026.02.04 | ₩163,373 | ₩166,168 | ₩163,373 | ₩165,887 | +1.54% | 1.1만 |
|---|
| 2026.02.03 | ₩160,712 | ₩162,932 | ₩160,712 | ₩162,464 | +1.09% | 1.5만 |
|---|
| 2026.02.02 | ₩160,458 | ₩160,893 | ₩159,760 | ₩160,601 | +0.09% | 8.1천 |
|---|
| 2026.01.30 | ₩159,094 | ₩159,761 | ₩158,232 | ₩159,761 | +0.42% | 5천 |
|---|
| 2026.01.29 | ₩160,826 | ₩160,826 | ₩159,602 | ₩159,914 | -0.57% | 7.9천 |
|---|
| 2026.01.28 | ₩160,418 | ₩160,418 | ₩159,509 | ₩159,579 | -0.52% | 6.9천 |
|---|
| 2026.01.27 | ₩160,378 | ₩160,745 | ₩160,077 | ₩160,391 | +0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩161,260 | ₩161,447 | ₩160,298 | ₩160,672 | -0.36% | 9.3천 |
|---|
| 2026.01.23 | ₩161,407 | ₩161,441 | ₩160,137 | ₩160,596 | -0.50% | 7.7천 |
|---|
| 2026.01.22 | ₩161,434 | ₩161,996 | ₩160,993 | ₩161,127 | -0.19% | 8.3천 |
|---|
| 2026.01.21 | ₩159,535 | ₩161,260 | ₩159,535 | ₩161,247 | +1.07% | 1.5만 |
|---|
| 2026.01.20 | ₩159,054 | ₩159,489 | ₩158,356 | ₩158,573 | -0.30% | 8.8천 |
|---|
| 2026.01.16 | ₩160,672 | ₩160,919 | ₩160,217 | ₩160,405 | -0.17% | 8.3천 |
|---|
| 2026.01.15 | ₩160,150 | ₩161,314 | ₩160,081 | ₩161,086 | +0.58% | 1.4만 |
|---|
| 2026.01.14 | ₩158,506 | ₩160,324 | ₩158,506 | ₩160,150 | +1.04% | 1만 |
|---|
| 2026.01.13 | ₩158,519 | ₩159,255 | ₩158,218 | ₩158,693 | +0.11% | 9.5천 |
|---|
| 2026.01.12 | ₩158,011 | ₩158,171 | ₩157,449 | ₩157,931 | -0.05% | 14.7만 |
|---|
| 2026.01.09 | ₩158,198 | ₩158,379 | ₩157,810 | ₩158,277 | +0.05% | 12.4만 |
|---|
| 2026.01.08 | ₩155,350 | ₩158,024 | ₩155,350 | ₩157,543 | +1.41% | 1.2만 |
|---|
| 2026.01.07 | ₩156,554 | ₩156,554 | ₩154,387 | ₩154,494 | -1.32% | 1.1만 |
|---|
| 2026.01.06 | ₩154,829 | ₩156,674 | ₩154,829 | ₩156,600 | +1.14% | 1.3만 |
|---|
| 2026.01.05 | ₩154,307 | ₩155,551 | ₩154,136 | ₩154,962 | +0.42% | 1.6만 |
|---|
| 2026.01.02 | ₩152,114 | ₩154,100 | ₩151,341 | ₩153,692 | +1.04% | 5.2만 |
|---|
| 2025.12.31 | ₩152,355 | ₩152,395 | ₩151,848 | ₩151,848 | -0.33% | 1만 |
|---|
| 2025.12.30 | ₩153,117 | ₩153,157 | ₩152,876 | ₩152,941 | -0.12% | 7.3천 |
|---|
| 2025.12.29 | ₩153,023 | ₩153,545 | ₩152,783 | ₩152,810 | -0.14% | 6.7만 |
|---|
| 2025.12.26 | ₩153,037 | ₩153,384 | ₩152,823 | ₩153,384 | +0.23% | 7.3천 |
|---|
| 2025.12.24 | ₩152,756 | ₩153,278 | ₩152,653 | ₩153,192 | +0.29% | 9.2천 |
|---|
| 2025.12.23 | ₩153,037 | ₩153,037 | ₩152,301 | ₩152,395 | -0.42% | 23.9만 |
|---|
| 2025.12.22 | ₩152,622 | ₩153,263 | ₩152,622 | ₩153,013 | +0.26% | 1.2만 |
|---|
| 2025.12.19 | ₩154,040 | ₩154,140 | ₩153,665 | ₩153,665 | -0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩154,855 | ₩155,337 | ₩154,034 | ₩154,216 | -0.41% | 9.3천 |
|---|
| 2025.12.17 | ₩154,080 | ₩154,688 | ₩153,975 | ₩154,431 | +0.23% | 7.8천 |
|---|
| 2025.12.16 | ₩155,216 | ₩155,216 | ₩153,411 | ₩153,737 | -0.95% | 1.2만 |
|---|
| 2025.12.15 | ₩155,778 | ₩155,778 | ₩154,641 | ₩155,226 | -0.35% | 6.8천 |
|---|
| 2025.12.12 | ₩156,447 | ₩156,447 | ₩154,909 | ₩155,256 | -0.76% | 5.4천 |
|---|
| 2025.12.11 | ₩154,508 | ₩156,217 | ₩154,508 | ₩155,730 | +0.79% | 8.8천 |
|---|
| 2025.12.10 | ₩152,101 | ₩154,946 | ₩152,101 | ₩154,597 | +1.64% | 1.1만 |
|---|
| 2025.12.09 | ₩151,780 | ₩152,661 | ₩151,780 | ₩151,927 | +0.10% | 8.8천 |
|---|
| 2025.12.08 | ₩153,264 | ₩153,264 | ₩151,835 | ₩151,835 | -0.93% | 2.2만 |
|---|
| 2025.12.05 | ₩152,729 | ₩153,946 | ₩152,729 | ₩153,077 | +0.23% | 7.4천 |
|---|
| 2025.12.04 | ₩153,130 | ₩153,241 | ₩152,557 | ₩152,894 | -0.15% | 12.2만 |
|---|
| 2025.12.03 | ₩151,833 | ₩153,130 | ₩151,833 | ₩152,983 | +0.76% | 7.2천 |
|---|
| 2025.12.02 | ₩152,943 | ₩152,943 | ₩151,448 | ₩151,896 | -0.68% | 1.1만 |
|---|
| 2025.12.01 | ₩152,649 | ₩153,585 | ₩152,569 | ₩152,573 | -0.05% | 6.5천 |
|---|
| 2025.11.28 | ₩152,489 | ₩153,278 | ₩152,489 | ₩153,104 | +0.40% | 1.7천 |
|---|
| 2025.11.26 | ₩151,165 | ₩153,010 | ₩151,165 | ₩152,402 | +0.82% | 9.7천 |
|---|
| 2025.11.25 | ₩149,333 | ₩151,365 | ₩149,333 | ₩151,137 | +1.21% | 4.5천 |
|---|
| 2025.11.24 | ₩148,945 | ₩149,467 | ₩148,005 | ₩149,254 | +0.21% | 1.4만 |
|---|
| 2025.11.21 | ₩146,057 | ₩149,493 | ₩146,057 | ₩148,774 | +1.86% | 1.6만 |
|---|
| 2025.11.20 | ₩147,849 | ₩148,477 | ₩145,408 | ₩145,408 | -1.65% | 1.1만 |
|---|
| 2025.11.19 | ₩147,875 | ₩147,875 | ₩146,378 | ₩146,901 | -0.66% | 1.4만 |
|---|
| 2025.11.18 | ₩146,926 | ₩148,544 | ₩146,926 | ₩148,166 | +0.84% | 1.4만 |
|---|
| 2025.11.17 | ₩149,386 | ₩149,386 | ₩147,234 | ₩147,525 | -1.25% | 6천 |
|---|
| 2025.11.14 | ₩149,320 | ₩150,411 | ₩149,146 | ₩149,763 | +0.30% | 7천 |
|---|
| 2025.11.13 | ₩151,098 | ₩151,561 | ₩149,993 | ₩150,349 | -0.50% | 7천 |
|---|
| 2025.11.12 | ₩150,871 | ₩151,760 | ₩150,871 | ₩151,062 | +0.13% | 6천 |
|---|
| 2025.11.11 | ₩150,162 | ₩151,295 | ₩150,157 | ₩150,963 | +0.53% | 1.5만 |
|---|
| 2025.11.10 | ₩150,135 | ₩150,135 | ₩148,599 | ₩149,665 | -0.31% | 9.7천 |
|---|
| 2025.11.07 | ₩147,528 | ₩149,493 | ₩147,394 | ₩149,493 | +1.33% | 12.7만 |
|---|
| 2025.11.06 | ₩148,557 | ₩149,158 | ₩147,720 | ₩147,742 | -0.55% | 1.3만 |
|---|
| 2025.11.05 | ₩147,862 | ₩149,354 | ₩147,648 | ₩148,725 | +0.58% | 8.3천 |
|---|
| 2025.11.04 | ₩147,006 | ₩148,037 | ₩147,006 | ₩147,742 | +0.50% | 2.6만 |
|---|
| 2025.11.03 | ₩148,852 | ₩148,852 | ₩147,407 | ₩148,335 | -0.35% | 7.1천 |
|---|
| 2025.10.31 | ₩148,571 | ₩149,266 | ₩148,571 | ₩149,136 | +0.38% | 8.6천 |
|---|
| 2025.10.30 | ₩149,039 | ₩150,429 | ₩149,039 | ₩149,039 | 0.00% | 1.1만 |
|---|
| 2025.10.29 | ₩151,138 | ₩151,299 | ₩149,520 | ₩149,721 | -0.94% | 1.1만 |
|---|
| 2025.10.28 | ₩152,435 | ₩152,435 | ₩151,405 | ₩151,597 | -0.55% | 1.6만 |
|---|
| 2025.10.27 | ₩152,729 | ₩152,729 | ₩152,221 | ₩152,622 | -0.07% | 8.8천 |
|---|
| 2025.10.24 | ₩152,903 | ₩152,903 | ₩152,094 | ₩152,094 | -0.53% | 5.9천 |
|---|
| 2025.10.23 | ₩151,807 | ₩152,367 | ₩151,492 | ₩152,083 | +0.18% | 1만 |
|---|
| 2025.10.22 | ₩151,192 | ₩151,833 | ₩151,192 | ₩151,246 | +0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩150,831 | ₩151,845 | ₩150,831 | ₩151,558 | +0.48% | 1.2만 |
|---|
| 2025.10.20 | ₩150,296 | ₩150,936 | ₩150,296 | ₩150,837 | +0.36% | 1만 |
|---|
| 2025.10.17 | ₩148,571 | ₩149,715 | ₩148,571 | ₩149,630 | +0.71% | 1만 |
|---|
| 2025.10.16 | ₩150,523 | ₩150,523 | ₩148,345 | ₩148,745 | -1.18% | 12.7만 |
|---|
| 2025.10.15 | ₩150,683 | ₩151,098 | ₩149,681 | ₩150,068 | -0.41% | 7.3천 |
|---|
| 2025.10.14 | ₩146,953 | ₩150,189 | ₩146,953 | ₩149,812 | +1.95% | 5.1천 |
|---|
| 2025.10.13 | ₩147,555 | ₩148,485 | ₩147,321 | ₩148,156 | +0.41% | 7.5천 |
|---|
| 2025.10.10 | ₩149,908 | ₩149,908 | ₩146,458 | ₩146,461 | -2.30% | 1.6만 |
|---|