시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI USA StrategicFactors ETF 과거 주가
State Street SPDR MSCI USA StrategicFactors ETF · QUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI USA StrategicFactors ETF · QUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩259,838 | ₩260,680 | ₩259,497 | ₩260,439 | +0.23% | 2.2만 |
| 2026.10.08 | ₩258,489 | ₩259,250 | ₩257,849 | ₩259,110 | +0.24% | 1.2만 |
| 2026.10.07 | ₩258,168 | ₩258,789 | ₩258,023 | ₩258,266 | +0.04% | 1.4만 |
| 2026.10.06 | ₩258,395 | ₩259,397 | ₩258,395 | ₩258,986 | +0.23% | 1.8만 |
| 2026.10.05 | ₩256,632 | ₩257,734 | ₩256,632 | ₩257,339 | +0.28% | 1만 |
| 2026.10.02 | ₩256,381 | ₩256,381 | ₩255,296 | ₩255,827 | -0.22% | 1.4만 |
| 2026.10.01 | ₩253,960 | ₩255,283 | ₩253,747 | ₩254,913 | +0.38% | 1.2만 |
| 2026.09.30 | ₩255,390 | ₩256,031 | ₩253,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,960 |
| -0.56% |
| 1만 |
| 2026.09.29 | ₩255,390 | ₩255,390 | ₩254,205 | ₩255,176 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩255,684 | ₩256,352 | ₩255,082 | ₩255,302 | -0.15% | 1.4만 |
|---|
| 2026.09.25 | ₩256,111 | ₩257,033 | ₩255,784 | ₩256,819 | +0.28% | 1만 |
|---|
| 2026.09.24 | ₩255,483 | ₩256,726 | ₩255,483 | ₩255,897 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩256,926 | ₩257,046 | ₩255,804 | ₩256,071 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩258,155 | ₩258,155 | ₩256,939 | ₩257,272 | -0.34% | 1.7만 |
|---|
| 2026.09.21 | ₩256,018 | ₩258,115 | ₩255,964 | ₩257,797 | +0.70% | 1.1만 |
|---|
| 2026.09.18 | ₩255,577 | ₩255,577 | ₩254,429 | ₩255,064 | -0.20% | 6.7천 |
|---|
| 2026.09.17 | ₩257,073 | ₩257,073 | ₩255,016 | ₩255,603 | -0.57% | 9.6천 |
|---|
| 2026.09.16 | ₩256,291 | ₩256,498 | ₩253,292 | ₩254,394 | -0.74% | 1.8만 |
|---|
| 2026.09.15 | ₩257,581 | ₩257,581 | ₩256,018 | ₩256,106 | -0.57% | 9.1천 |
|---|
| 2026.09.14 | ₩257,460 | ₩257,928 | ₩257,086 | ₩257,528 | +0.03% | 6.2천 |
|---|
| 2026.09.11 | ₩257,166 | ₩257,351 | ₩256,625 | ₩256,939 | -0.09% | 6천 |
|---|
| 2026.09.10 | ₩255,483 | ₩255,563 | ₩254,882 | ₩254,972 | -0.20% | 6.3천 |
|---|
| 2026.09.09 | ₩257,313 | ₩257,313 | ₩255,988 | ₩256,148 | -0.45% | 6.8천 |
|---|
| 2026.09.08 | ₩258,676 | ₩258,676 | ₩257,220 | ₩257,220 | -0.56% | 5.5천 |
|---|
| 2026.09.04 | ₩260,145 | ₩260,413 | ₩259,703 | ₩259,703 | -0.17% | 4.3만 |
|---|
| 2026.09.03 | ₩260,506 | ₩261,762 | ₩260,226 | ₩261,452 | +0.36% | 8.2천 |
|---|
| 2026.09.02 | ₩259,357 | ₩259,656 | ₩259,030 | ₩259,103 | -0.10% | 1.5만 |
|---|
| 2026.09.01 | ₩259,985 | ₩259,985 | ₩258,414 | ₩258,414 | -0.60% | 1.1만 |
|---|
| 2026.08.31 | ₩259,618 | ₩260,105 | ₩259,344 | ₩259,918 | +0.12% | 6.5천 |
|---|
| 2026.08.28 | ₩261,528 | ₩262,223 | ₩260,580 | ₩260,974 | -0.21% | 9.4천 |
|---|
| 2026.08.27 | ₩260,586 | ₩261,680 | ₩260,586 | ₩261,221 | +0.24% | 5.3천 |
|---|
| 2026.08.26 | ₩260,559 | ₩261,468 | ₩260,559 | ₩260,920 | +0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩261,161 | ₩261,161 | ₩260,653 | ₩260,960 | -0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩260,533 | ₩260,893 | ₩260,148 | ₩260,855 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩258,863 | ₩260,539 | ₩258,863 | ₩260,132 | +0.49% | 3.8만 |
|---|
| 2026.08.20 | ₩260,453 | ₩260,466 | ₩258,476 | ₩258,489 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩261,527 | ₩262,430 | ₩260,799 | ₩260,799 | -0.28% | 7.9천 |
|---|
| 2026.08.18 | ₩259,531 | ₩260,212 | ₩259,531 | ₩259,598 | +0.03% | 1.4만 |
|---|
| 2026.08.17 | ₩260,546 | ₩260,820 | ₩259,638 | ₩259,638 | -0.35% | 9천 |
|---|
| 2026.08.14 | ₩261,414 | ₩261,815 | ₩261,161 | ₩261,241 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩261,842 | ₩262,096 | ₩260,920 | ₩262,002 | +0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩260,304 | ₩260,767 | ₩260,159 | ₩260,383 | +0.03% | 1.1만 |
|---|
| 2026.08.11 | ₩261,154 | ₩261,161 | ₩260,152 | ₩260,167 | -0.38% | 1.2만 |
|---|
| 2026.08.10 | ₩259,905 | ₩260,947 | ₩259,905 | ₩260,493 | +0.23% | 9.8천 |
|---|
| 2026.08.07 | ₩259,250 | ₩259,945 | ₩259,250 | ₩259,838 | +0.23% | 9.3천 |
|---|
| 2026.08.06 | ₩258,596 | ₩258,695 | ₩257,828 | ₩258,541 | -0.02% | 1.2만 |
|---|
| 2026.08.05 | ₩259,798 | ₩259,798 | ₩258,175 | ₩258,719 | -0.42% | 7천 |
|---|
| 2026.08.04 | ₩256,245 | ₩258,943 | ₩256,245 | ₩258,663 | +0.94% | 2.1만 |
|---|
| 2026.08.03 | ₩254,268 | ₩255,176 | ₩254,268 | ₩255,096 | +0.33% | 1만 |
|---|
| 2026.07.31 | ₩251,168 | ₩253,386 | ₩251,168 | ₩252,985 | +0.72% | 9.8천 |
|---|
| 2026.07.30 | ₩251,355 | ₩252,157 | ₩250,020 | ₩252,157 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩253,306 | ₩254,428 | ₩251,542 | ₩251,542 | -0.70% | 5.6만 |
|---|
| 2026.07.28 | ₩252,999 | ₩254,321 | ₩252,999 | ₩253,640 | +0.25% | 1.9만 |
|---|
| 2026.07.27 | ₩251,088 | ₩252,117 | ₩251,088 | ₩251,518 | +0.17% | 9.6천 |
|---|
| 2026.07.24 | ₩249,432 | ₩250,915 | ₩249,432 | ₩250,077 | +0.26% | 4.7천 |
|---|
| 2026.07.23 | ₩248,482 | ₩248,642 | ₩247,989 | ₩248,563 | +0.03% | 8.2천 |
|---|
| 2026.07.22 | ₩250,928 | ₩250,928 | ₩249,605 | ₩249,819 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩250,848 | ₩250,848 | ₩249,926 | ₩250,479 | -0.15% | 9.8천 |
|---|
| 2026.07.20 | ₩250,447 | ₩250,854 | ₩249,712 | ₩249,715 | -0.29% | 7.9천 |
|---|
| 2026.07.17 | ₩252,063 | ₩252,063 | ₩250,273 | ₩250,705 | -0.54% | 1.3만 |
|---|
| 2026.07.16 | ₩251,890 | ₩252,745 | ₩251,830 | ₩252,705 | +0.32% | 3.3만 |
|---|
| 2026.07.15 | ₩251,616 | ₩251,802 | ₩250,828 | ₩251,027 | -0.23% | 6.7만 |
|---|
| 2026.07.14 | ₩252,210 | ₩252,210 | ₩251,289 | ₩251,474 | -0.29% | 1.2만 |
|---|
| 2026.07.13 | ₩252,544 | ₩252,665 | ₩252,184 | ₩252,365 | -0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩252,170 | ₩252,544 | ₩251,715 | ₩252,480 | +0.12% | 2.7만 |
|---|
| 2026.07.09 | ₩250,861 | ₩251,502 | ₩250,427 | ₩251,497 | +0.25% | 4.2만 |
|---|
| 2026.07.08 | ₩250,781 | ₩251,202 | ₩250,273 | ₩250,434 | -0.14% | 13.6만 |
|---|
| 2026.07.07 | ₩253,145 | ₩253,186 | ₩252,185 | ₩252,317 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩251,770 | ₩252,368 | ₩251,355 | ₩252,130 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩251,142 | ₩251,989 | ₩250,327 | ₩251,844 | +0.28% | 2만 |
|---|
| 2026.07.01 | ₩249,378 | ₩251,274 | ₩249,298 | ₩250,220 | +0.34% | 1.6만 |
|---|
| 2026.06.30 | ₩248,577 | ₩249,953 | ₩248,577 | ₩249,621 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩248,136 | ₩248,670 | ₩248,136 | ₩248,588 | +0.18% | 1.9만 |
|---|
| 2026.06.26 | ₩246,092 | ₩247,495 | ₩246,092 | ₩246,453 | +0.15% | 2.1만 |
|---|
| 2026.06.25 | ₩246,626 | ₩247,007 | ₩245,197 | ₩245,224 | -0.57% | 9.2천 |
|---|
| 2026.06.24 | ₩245,317 | ₩246,286 | ₩244,823 | ₩244,955 | -0.15% | 1.3만 |
|---|
| 2026.06.23 | ₩243,420 | ₩245,451 | ₩243,340 | ₩244,864 | +0.59% | 1.2만 |
|---|
| 2026.06.22 | ₩246,172 | ₩246,800 | ₩244,890 | ₩245,438 | -0.30% | 7.9천 |
|---|
| 2026.06.18 | ₩247,121 | ₩247,121 | ₩245,424 | ₩245,598 | -0.62% | 1.1만 |
|---|
| 2026.06.17 | ₩248,657 | ₩249,098 | ₩245,184 | ₩245,397 | -1.31% | 2.2만 |
|---|
| 2026.06.16 | ₩249,605 | ₩250,567 | ₩248,777 | ₩249,091 | -0.21% | 8.2천 |
|---|
| 2026.06.15 | ₩248,376 | ₩250,354 | ₩248,376 | ₩249,449 | +0.43% | 1.4만 |
|---|
| 2026.06.12 | ₩245,884 | ₩248,016 | ₩245,798 | ₩247,603 | +0.70% | 1.4만 |
|---|
| 2026.06.11 | ₩244,930 | ₩247,508 | ₩244,583 | ₩246,561 | +0.67% | 6.1만 |
|---|
| 2026.06.10 | ₩246,907 | ₩246,907 | ₩244,088 | ₩244,270 | -1.07% | 1.4만 |
|---|
| 2026.06.09 | ₩246,733 | ₩247,007 | ₩243,554 | ₩245,852 | -0.36% | 9.8천 |
|---|
| 2026.06.08 | ₩247,147 | ₩247,147 | ₩245,327 | ₩245,327 | -0.74% | 1.1만 |
|---|
| 2026.06.05 | ₩248,483 | ₩248,831 | ₩245,317 | ₩245,747 | -1.10% | 1.5만 |
|---|
| 2026.06.04 | ₩248,517 | ₩248,897 | ₩248,471 | ₩248,897 | +0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩247,257 | ₩247,448 | ₩246,854 | ₩246,854 | -0.16% | 7.1천 |
|---|
| 2026.06.02 | ₩246,573 | ₩248,056 | ₩246,573 | ₩247,930 | +0.55% | 1.2만 |
|---|
| 2026.06.01 | ₩247,348 | ₩248,457 | ₩247,157 | ₩248,068 | +0.29% | 8.5천 |
|---|
| 2026.05.29 | ₩250,193 | ₩250,193 | ₩249,178 | ₩249,179 | -0.41% | 1.3만 |
|---|
| 2026.05.28 | ₩248,417 | ₩249,752 | ₩248,417 | ₩249,456 | +0.42% | 1.8만 |
|---|
| 2026.05.27 | ₩248,817 | ₩249,565 | ₩248,730 | ₩248,784 | -0.01% | 1.5만 |
|---|
| 2026.05.26 | ₩249,418 | ₩249,512 | ₩249,004 | ₩249,218 | -0.08% | 1.9만 |
|---|
| 2026.05.22 | ₩248,938 | ₩249,285 | ₩248,430 | ₩248,991 | +0.02% | 2만 |
|---|
| 2026.05.21 | ₩245,825 | ₩247,133 | ₩245,825 | ₩247,001 | +0.48% | 1.5만 |
|---|
| 2026.05.20 | ₩245,544 | ₩246,813 | ₩245,544 | ₩246,660 | +0.45% | 6.3천 |
|---|
| 2026.05.19 | ₩245,511 | ₩246,550 | ₩245,448 | ₩245,448 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩245,424 | ₩246,359 | ₩245,237 | ₩246,319 | +0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩246,000 | ₩246,099 | ₩244,876 | ₩244,882 | -0.45% | 1.1만 |
|---|
| 2026.05.14 | ₩245,785 | ₩246,907 | ₩245,611 | ₩246,558 | +0.31% | 1.6만 |
|---|
| 2026.05.13 | ₩244,289 | ₩245,251 | ₩243,794 | ₩245,001 | +0.29% | 1.3만 |
|---|
| 2026.05.12 | ₩243,020 | ₩244,516 | ₩243,020 | ₩244,508 | +0.61% | 1만 |
|---|
| 2026.05.11 | ₩243,768 | ₩243,968 | ₩243,193 | ₩243,688 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩243,848 | ₩244,115 | ₩243,501 | ₩243,680 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩244,823 | ₩244,823 | ₩243,127 | ₩243,298 | -0.62% | 1.9만 |
|---|
| 2026.05.06 | ₩243,474 | ₩244,209 | ₩243,474 | ₩244,118 | +0.26% | 1.4만 |
|---|
| 2026.05.05 | ₩242,539 | ₩243,420 | ₩242,539 | ₩242,873 | +0.14% | 1.8만 |
|---|
| 2026.05.04 | ₩242,011 | ₩242,813 | ₩241,430 | ₩241,725 | -0.12% | 2.3만 |
|---|
| 2026.05.01 | ₩243,875 | ₩244,449 | ₩242,940 | ₩242,950 | -0.38% | 1.9만 |
|---|
| 2026.04.30 | ₩240,575 | ₩243,300 | ₩240,575 | ₩243,167 | +1.08% | 2.5만 |
|---|
| 2026.04.29 | ₩240,174 | ₩240,598 | ₩240,174 | ₩240,598 | +0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩240,508 | ₩240,655 | ₩240,007 | ₩240,344 | -0.07% | 8.1천 |
|---|
| 2026.04.27 | ₩240,615 | ₩241,323 | ₩240,508 | ₩240,508 | -0.04% | 1.9만 |
|---|
| 2026.04.24 | ₩241,190 | ₩241,190 | ₩240,365 | ₩241,056 | -0.06% | 1.6만 |
|---|
| 2026.04.23 | ₩240,775 | ₩241,176 | ₩239,216 | ₩240,778 | +0.00% | 2.3만 |
|---|
| 2026.04.22 | ₩240,355 | ₩240,682 | ₩240,001 | ₩240,682 | +0.14% | 1만 |
|---|
| 2026.04.21 | ₩242,018 | ₩242,018 | ₩239,440 | ₩239,827 | -0.91% | 1.8만 |
|---|
| 2026.04.20 | ₩241,537 | ₩241,791 | ₩240,695 | ₩241,109 | -0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩240,161 | ₩241,509 | ₩240,150 | ₩241,390 | +0.51% | 1.1만 |
|---|
| 2026.04.16 | ₩238,732 | ₩239,406 | ₩238,665 | ₩239,286 | +0.23% | 1.5만 |
|---|
| 2026.04.15 | ₩237,356 | ₩238,758 | ₩237,356 | ₩238,619 | +0.53% | 19.6만 |
|---|
| 2026.04.14 | ₩237,262 | ₩237,898 | ₩237,262 | ₩237,814 | +0.23% | 1.3만 |
|---|
| 2026.04.13 | ₩234,871 | ₩236,754 | ₩234,471 | ₩236,754 | +0.80% | 2.2만 |
|---|
| 2026.04.10 | ₩236,768 | ₩236,768 | ₩234,671 | ₩234,804 | -0.83% | 25.1만 |
|---|
| 2026.04.09 | ₩235,933 | ₩237,003 | ₩235,525 | ₩236,617 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩235,472 | ₩235,913 | ₩234,644 | ₩235,793 | +0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩230,716 | ₩231,371 | ₩230,082 | ₩231,184 | +0.20% | 9.2만 |
|---|
| 2026.04.06 | ₩230,636 | ₩231,565 | ₩230,636 | ₩231,565 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩229,207 | ₩230,890 | ₩229,128 | ₩230,825 | +0.71% | 1.4만 |
|---|
| 2026.04.01 | ₩230,289 | ₩231,050 | ₩230,022 | ₩230,102 | -0.08% | 3.5만 |
|---|
| 2026.03.31 | ₩227,737 | ₩229,474 | ₩226,495 | ₩229,287 | +0.68% | 19.9만 |
|---|
| 2026.03.30 | ₩226,923 | ₩226,923 | ₩224,217 | ₩225,092 | -0.81% | 20.2만 |
|---|
| 2026.03.27 | ₩226,869 | ₩227,103 | ₩224,478 | ₩224,865 | -0.88% | 1.3만 |
|---|
| 2026.03.26 | ₩229,129 | ₩230,302 | ₩227,798 | ₩227,870 | -0.55% | 9.6천 |
|---|
| 2026.03.25 | ₩229,975 | ₩230,930 | ₩229,668 | ₩230,302 | +0.14% | 1.3만 |
|---|
| 2026.03.24 | ₩228,312 | ₩230,616 | ₩228,218 | ₩229,394 | +0.47% | 2.1만 |
|---|
| 2026.03.23 | ₩230,850 | ₩231,945 | ₩229,721 | ₩229,875 | -0.42% | 3.7만 |
|---|
| 2026.03.20 | ₩230,396 | ₩230,396 | ₩227,243 | ₩228,031 | -1.03% | 1.6만 |
|---|
| 2026.03.19 | ₩230,235 | ₩230,763 | ₩229,434 | ₩230,556 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩233,281 | ₩233,281 | ₩230,756 | ₩230,837 | -1.05% | 1.4만 |
|---|
| 2026.03.17 | ₩235,572 | ₩235,572 | ₩234,150 | ₩234,180 | -0.59% | 5.3만 |
|---|
| 2026.03.16 | ₩234,121 | ₩234,557 | ₩233,582 | ₩234,083 | -0.02% | 1.2만 |
|---|
| 2026.03.13 | ₩234,851 | ₩234,851 | ₩232,257 | ₩232,257 | -1.10% | 1.1만 |
|---|
| 2026.03.12 | ₩234,003 | ₩234,410 | ₩232,787 | ₩232,792 | -0.52% | 1.5만 |
|---|
| 2026.03.11 | ₩235,586 | ₩235,586 | ₩234,383 | ₩235,236 | -0.15% | 1.1만 |
|---|
| 2026.03.10 | ₩236,741 | ₩237,883 | ₩235,539 | ₩235,910 | -0.35% | 1.5만 |
|---|
| 2026.03.09 | ₩233,522 | ₩237,062 | ₩233,415 | ₩236,982 | +1.48% | 1.8만 |
|---|
| 2026.03.06 | ₩235,873 | ₩236,648 | ₩235,368 | ₩236,167 | +0.12% | 2만 |
|---|
| 2026.03.05 | ₩239,573 | ₩239,586 | ₩236,661 | ₩238,062 | -0.63% | 14.3만 |
|---|
| 2026.03.04 | ₩238,634 | ₩240,482 | ₩238,634 | ₩240,134 | +0.63% | 1.2만 |
|---|
| 2026.03.03 | ₩237,690 | ₩239,961 | ₩236,527 | ₩239,066 | +0.58% | 2.1만 |
|---|
| 2026.03.02 | ₩240,982 | ₩241,895 | ₩240,468 | ₩241,083 | +0.04% | 1.5만 |
|---|
| 2026.02.27 | ₩239,106 | ₩241,417 | ₩239,106 | ₩241,405 | +0.96% | 1.5만 |
|---|
| 2026.02.26 | ₩240,709 | ₩240,709 | ₩239,211 | ₩240,361 | -0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩239,747 | ₩240,388 | ₩239,172 | ₩240,201 | +0.19% | 2.1만 |
|---|
| 2026.02.24 | ₩237,957 | ₩239,293 | ₩237,957 | ₩239,226 | +0.53% | 2.8만 |
|---|
| 2026.02.23 | ₩239,440 | ₩239,440 | ₩237,543 | ₩237,549 | -0.79% | 5만 |
|---|
| 2026.02.20 | ₩238,691 | ₩239,640 | ₩238,357 | ₩239,560 | +0.36% | 2.7만 |
|---|
| 2026.02.19 | ₩238,745 | ₩238,932 | ₩237,786 | ₩238,758 | +0.01% | 2.4만 |
|---|
| 2026.02.18 | ₩238,785 | ₩239,572 | ₩238,585 | ₩239,112 | +0.14% | 8.2천 |
|---|
| 2026.02.17 | ₩237,623 | ₩238,905 | ₩237,316 | ₩238,424 | +0.34% | 4.7만 |
|---|
| 2026.02.13 | ₩237,449 | ₩239,799 | ₩237,449 | ₩238,681 | +0.52% | 9.3천 |
|---|
| 2026.02.12 | ₩240,441 | ₩240,602 | ₩237,182 | ₩237,195 | -1.35% | 2.1만 |
|---|
| 2026.02.11 | ₩240,495 | ₩240,508 | ₩239,573 | ₩240,308 | -0.08% | 1.9만 |
|---|
| 2026.02.10 | ₩240,535 | ₩240,869 | ₩239,693 | ₩239,787 | -0.31% | 1.4만 |
|---|
| 2026.02.09 | ₩239,753 | ₩240,548 | ₩239,753 | ₩240,321 | +0.24% | 3.3만 |
|---|
| 2026.02.06 | ₩237,997 | ₩240,228 | ₩237,997 | ₩240,228 | +0.94% | 1.3만 |
|---|
| 2026.02.05 | ₩236,943 | ₩237,605 | ₩235,980 | ₩236,275 | -0.28% | 2만 |
|---|
| 2026.02.04 | ₩238,037 | ₩238,651 | ₩237,291 | ₩237,783 | -0.11% | 1.6만 |
|---|
| 2026.02.03 | ₩238,464 | ₩238,464 | ₩236,396 | ₩237,342 | -0.47% | 5.7만 |
|---|
| 2026.02.02 | ₩236,474 | ₩238,651 | ₩236,474 | ₩238,371 | +0.80% | 1.7만 |
|---|
| 2026.01.30 | ₩236,581 | ₩237,114 | ₩235,662 | ₩236,888 | +0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩237,389 | ₩237,489 | ₩235,599 | ₩237,489 | +0.04% | 1.6만 |
|---|
| 2026.01.28 | ₩237,289 | ₩237,409 | ₩236,781 | ₩237,022 | -0.11% | 1.1만 |
|---|
| 2026.01.27 | ₩237,195 | ₩237,316 | ₩237,032 | ₩237,195 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩236,634 | ₩237,763 | ₩236,634 | ₩237,543 | +0.38% | 1.4만 |
|---|
| 2026.01.23 | ₩235,913 | ₩236,299 | ₩235,619 | ₩236,167 | +0.11% | 2.1만 |
|---|
| 2026.01.22 | ₩236,060 | ₩236,728 | ₩235,739 | ₩236,247 | +0.08% | 6만 |
|---|
| 2026.01.21 | ₩233,455 | ₩235,960 | ₩233,455 | ₩235,232 | +0.76% | 11.4만 |
|---|
| 2026.01.20 | ₩233,508 | ₩234,577 | ₩232,754 | ₩232,800 | -0.30% | 3.2만 |
|---|
| 2026.01.16 | ₩235,672 | ₩236,394 | ₩235,672 | ₩236,087 | +0.18% | 1.7만 |
|---|
| 2026.01.15 | ₩237,129 | ₩237,129 | ₩236,167 | ₩236,380 | -0.32% | 1.6만 |
|---|
| 2026.01.14 | ₩235,018 | ₩235,993 | ₩234,891 | ₩235,913 | +0.38% | 1.9만 |
|---|
| 2026.01.13 | ₩236,131 | ₩236,131 | ₩235,619 | ₩235,945 | -0.08% | 1.1만 |
|---|
| 2026.01.12 | ₩236,087 | ₩236,995 | ₩235,559 | ₩236,941 | +0.36% | 1.3만 |
|---|
| 2026.01.09 | ₩236,668 | ₩237,122 | ₩236,380 | ₩236,800 | +0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩234,684 | ₩235,953 | ₩234,684 | ₩235,819 | +0.48% | 1.3만 |
|---|
| 2026.01.07 | ₩236,447 | ₩236,447 | ₩234,764 | ₩234,884 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩235,246 | ₩236,340 | ₩234,962 | ₩236,314 | +0.45% | 7.3만 |
|---|
| 2026.01.05 | ₩233,014 | ₩234,783 | ₩233,014 | ₩234,363 | +0.58% | 4만 |
|---|
| 2026.01.02 | ₩233,134 | ₩233,134 | ₩231,840 | ₩232,707 | -0.18% | 2.8만 |
|---|
| 2025.12.31 | ₩234,150 | ₩234,150 | ₩232,687 | ₩232,687 | -0.62% | 9.1천 |
|---|
| 2025.12.30 | ₩234,617 | ₩234,737 | ₩234,323 | ₩234,377 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩235,025 | ₩235,025 | ₩234,410 | ₩234,671 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩234,884 | ₩235,098 | ₩234,691 | ₩235,098 | +0.09% | 5.5천 |
|---|
| 2025.12.24 | ₩233,922 | ₩235,125 | ₩233,922 | ₩235,074 | +0.49% | 3.9천 |
|---|
| 2025.12.23 | ₩233,762 | ₩234,190 | ₩233,762 | ₩234,083 | +0.14% | 2.2만 |
|---|
| 2025.12.22 | ₩233,319 | ₩233,896 | ₩233,240 | ₩233,816 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩232,172 | ₩232,987 | ₩232,172 | ₩232,400 | +0.10% | 4.3만 |
|---|
| 2025.12.18 | ₩231,718 | ₩232,700 | ₩231,169 | ₩231,318 | -0.17% | 3.7만 |
|---|
| 2025.12.17 | ₩232,253 | ₩232,319 | ₩230,556 | ₩230,560 | -0.73% | 1.5만 |
|---|
| 2025.12.16 | ₩233,081 | ₩233,081 | ₩230,930 | ₩231,571 | -0.65% | 5만 |
|---|
| 2025.12.15 | ₩233,617 | ₩233,617 | ₩232,319 | ₩233,134 | -0.21% | 2만 |
|---|
| 2025.12.12 | ₩233,789 | ₩233,963 | ₩232,159 | ₩232,720 | -0.46% | 3.8만 |
|---|
| 2025.12.11 | ₩231,625 | ₩233,459 | ₩231,611 | ₩233,335 | +0.74% | 1.7만 |
|---|
| 2025.12.10 | ₩230,102 | ₩231,947 | ₩229,741 | ₩231,490 | +0.60% | 2만 |
|---|
| 2025.12.09 | ₩230,690 | ₩231,251 | ₩230,155 | ₩230,169 | -0.23% | 1.1만 |
|---|
| 2025.12.08 | ₩231,607 | ₩231,607 | ₩230,519 | ₩230,743 | -0.37% | 1.6만 |
|---|
| 2025.12.05 | ₩232,466 | ₩233,255 | ₩232,199 | ₩232,199 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩232,039 | ₩232,253 | ₩231,618 | ₩231,895 | -0.06% | 1.2만 |
|---|
| 2025.12.03 | ₩231,211 | ₩232,426 | ₩231,211 | ₩232,119 | +0.39% | 1.3만 |
|---|
| 2025.12.02 | ₩231,839 | ₩231,839 | ₩230,743 | ₩231,117 | -0.31% | 3.7만 |
|---|
| 2025.12.01 | ₩231,398 | ₩232,313 | ₩230,877 | ₩230,970 | -0.18% | 2.4만 |
|---|
| 2025.11.28 | ₩232,293 | ₩232,560 | ₩232,293 | ₩232,440 | +0.06% | 3.1천 |
|---|
| 2025.11.26 | ₩230,890 | ₩232,052 | ₩230,837 | ₩231,424 | +0.23% | 1.7만 |
|---|
| 2025.11.25 | ₩227,858 | ₩230,569 | ₩227,858 | ₩230,222 | +1.04% | 3.8만 |
|---|
| 2025.11.24 | ₩229,047 | ₩229,795 | ₩228,459 | ₩229,367 | +0.14% | 2.3만 |
|---|
| 2025.11.21 | ₩226,239 | ₩229,320 | ₩225,799 | ₩227,831 | +0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩229,860 | ₩229,995 | ₩224,892 | ₩224,892 | -2.16% | 1.1만 |
|---|
| 2025.11.19 | ₩227,110 | ₩228,472 | ₩226,535 | ₩227,461 | +0.15% | 2만 |
|---|
| 2025.11.18 | ₩226,695 | ₩228,245 | ₩226,209 | ₩227,403 | +0.31% | 2.3만 |
|---|
| 2025.11.17 | ₩229,768 | ₩230,302 | ₩227,383 | ₩227,991 | -0.77% | 1.8만 |
|---|
| 2025.11.14 | ₩229,160 | ₩230,819 | ₩228,854 | ₩229,728 | +0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩231,638 | ₩232,100 | ₩230,102 | ₩230,155 | -0.64% | 1.2만 |
|---|
| 2025.11.12 | ₩232,226 | ₩232,571 | ₩231,919 | ₩232,253 | +0.01% | 3.4만 |
|---|
| 2025.11.11 | ₩230,409 | ₩231,750 | ₩230,062 | ₩231,578 | +0.51% | 3.6만 |
|---|
| 2025.11.10 | ₩228,953 | ₩230,288 | ₩228,526 | ₩230,115 | +0.51% | 2.1만 |
|---|
| 2025.11.07 | ₩227,176 | ₩228,018 | ₩225,921 | ₩228,018 | +0.37% | 4.6만 |
|---|
| 2025.11.06 | ₩228,782 | ₩228,782 | ₩226,860 | ₩227,270 | -0.66% | 3.5만 |
|---|
| 2025.11.05 | ₩228,329 | ₩229,613 | ₩228,329 | ₩228,739 | +0.18% | 3만 |
|---|
| 2025.11.04 | ₩227,470 | ₩228,485 | ₩227,470 | ₩227,951 | +0.21% | 1.8만 |
|---|
| 2025.11.03 | ₩229,955 | ₩229,955 | ₩228,105 | ₩229,105 | -0.37% | 1.1만 |
|---|
| 2025.10.31 | ₩230,209 | ₩230,229 | ₩228,856 | ₩229,541 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩229,688 | ₩231,184 | ₩229,447 | ₩229,527 | -0.07% | 1.5만 |
|---|
| 2025.10.29 | ₩231,905 | ₩231,919 | ₩229,592 | ₩230,048 | -0.80% | 1.3만 |
|---|
| 2025.10.28 | ₩231,812 | ₩232,326 | ₩231,732 | ₩231,745 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩231,972 | ₩232,534 | ₩231,678 | ₩232,534 | +0.24% | 1.2만 |
|---|
| 2025.10.24 | ₩231,211 | ₩231,211 | ₩230,711 | ₩230,711 | -0.22% | 1.3만 |
|---|
| 2025.10.23 | ₩229,330 | ₩230,102 | ₩229,006 | ₩229,674 | +0.15% | 3.1만 |
|---|
| 2025.10.22 | ₩229,543 | ₩230,048 | ₩228,432 | ₩229,140 | -0.18% | 1.3만 |
|---|
| 2025.10.21 | ₩229,447 | ₩230,340 | ₩229,447 | ₩229,951 | +0.22% | 3.7만 |
|---|
| 2025.10.20 | ₩229,234 | ₩229,768 | ₩229,060 | ₩229,608 | +0.16% | 1.2만 |
|---|
| 2025.10.17 | ₩225,734 | ₩227,664 | ₩225,734 | ₩227,297 | +0.69% | 1.4만 |
|---|
| 2025.10.16 | ₩228,325 | ₩228,325 | ₩225,360 | ₩225,937 | -1.05% | 1.2만 |
|---|
| 2025.10.15 | ₩228,566 | ₩228,986 | ₩227,334 | ₩227,745 | -0.36% | 1만 |
|---|
| 2025.10.14 | ₩225,226 | ₩228,484 | ₩225,046 | ₩227,691 | +1.09% | 1.1만 |
|---|
| 2025.10.13 | ₩226,415 | ₩227,192 | ₩226,014 | ₩226,814 | +0.18% | 9.7천 |
|---|
| 2025.10.10 | ₩229,501 | ₩229,501 | ₩224,945 | ₩224,945 | -1.98% | 1.9만 |
|---|