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 | ₩259,770 | ₩260,611 | ₩259,430 | ₩260,371 | +0.23% | 2.2만 |
| 2026.10.08 | ₩258,421 | ₩259,182 | ₩257,781 | ₩259,042 | +0.24% | 1.2만 |
| 2026.10.07 | ₩258,101 | ₩258,722 | ₩257,955 | ₩258,198 | +0.04% | 1.4만 |
| 2026.10.06 | ₩258,328 | ₩259,329 | ₩258,328 | ₩258,918 | +0.23% | 1.8만 |
| 2026.10.05 | ₩256,565 | ₩257,667 | ₩256,565 | ₩257,271 | +0.28% | 1만 |
| 2026.10.02 | ₩256,314 | ₩256,314 | ₩255,229 | ₩255,760 | -0.22% | 1.4만 |
| 2026.10.01 | ₩253,894 | ₩255,216 | ₩253,680 | ₩254,846 | +0.38% | 1.2만 |
| 2026.09.30 | ₩255,323 | ₩255,964 | ₩253,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,894 |
| -0.56% |
| 1만 |
| 2026.09.29 | ₩255,323 | ₩255,323 | ₩254,138 | ₩255,109 | -0.08% | 1.3만 |
|---|
| 2026.09.28 | ₩255,617 | ₩256,284 | ₩255,016 | ₩255,235 | -0.15% | 1.4만 |
|---|
| 2026.09.25 | ₩256,044 | ₩256,965 | ₩255,717 | ₩256,752 | +0.28% | 1만 |
|---|
| 2026.09.24 | ₩255,416 | ₩256,658 | ₩255,416 | ₩255,830 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩256,859 | ₩256,979 | ₩255,737 | ₩256,004 | -0.33% | 1.1만 |
|---|
| 2026.09.22 | ₩258,087 | ₩258,087 | ₩256,872 | ₩257,205 | -0.34% | 1.7만 |
|---|
| 2026.09.21 | ₩255,950 | ₩258,047 | ₩255,897 | ₩257,729 | +0.70% | 1.1만 |
|---|
| 2026.09.18 | ₩255,510 | ₩255,510 | ₩254,363 | ₩254,997 | -0.20% | 6.7천 |
|---|
| 2026.09.17 | ₩257,006 | ₩257,006 | ₩254,949 | ₩255,536 | -0.57% | 9.6천 |
|---|
| 2026.09.16 | ₩256,224 | ₩256,431 | ₩253,226 | ₩254,328 | -0.74% | 1.8만 |
|---|
| 2026.09.15 | ₩257,513 | ₩257,513 | ₩255,950 | ₩256,039 | -0.57% | 9.1천 |
|---|
| 2026.09.14 | ₩257,393 | ₩257,860 | ₩257,019 | ₩257,461 | +0.03% | 6.2천 |
|---|
| 2026.09.11 | ₩257,099 | ₩257,283 | ₩256,558 | ₩256,872 | -0.09% | 6천 |
|---|
| 2026.09.10 | ₩255,416 | ₩255,496 | ₩254,815 | ₩254,905 | -0.20% | 6.3천 |
|---|
| 2026.09.09 | ₩257,246 | ₩257,246 | ₩255,921 | ₩256,081 | -0.45% | 6.8천 |
|---|
| 2026.09.08 | ₩258,608 | ₩258,608 | ₩257,152 | ₩257,152 | -0.56% | 5.5천 |
|---|
| 2026.09.04 | ₩260,077 | ₩260,344 | ₩259,635 | ₩259,635 | -0.17% | 4.3만 |
|---|
| 2026.09.03 | ₩260,438 | ₩261,693 | ₩260,157 | ₩261,383 | +0.36% | 8.2천 |
|---|
| 2026.09.02 | ₩259,289 | ₩259,588 | ₩258,962 | ₩259,036 | -0.10% | 1.5만 |
|---|
| 2026.09.01 | ₩259,917 | ₩259,917 | ₩258,346 | ₩258,346 | -0.60% | 1.1만 |
|---|
| 2026.08.31 | ₩259,550 | ₩260,037 | ₩259,276 | ₩259,850 | +0.12% | 6.5천 |
|---|
| 2026.08.28 | ₩261,459 | ₩262,154 | ₩260,511 | ₩260,905 | -0.21% | 9.4천 |
|---|
| 2026.08.27 | ₩260,518 | ₩261,612 | ₩260,518 | ₩261,152 | +0.24% | 5.3천 |
|---|
| 2026.08.26 | ₩260,491 | ₩261,399 | ₩260,491 | ₩260,852 | +0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩261,092 | ₩261,092 | ₩260,585 | ₩260,892 | -0.08% | 1.1만 |
|---|
| 2026.08.24 | ₩260,465 | ₩260,825 | ₩260,080 | ₩260,786 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩258,795 | ₩260,471 | ₩258,795 | ₩260,064 | +0.49% | 3.8만 |
|---|
| 2026.08.20 | ₩260,384 | ₩260,398 | ₩258,408 | ₩258,421 | -0.75% | 1.3만 |
|---|
| 2026.08.19 | ₩261,458 | ₩262,361 | ₩260,730 | ₩260,730 | -0.28% | 7.9천 |
|---|
| 2026.08.18 | ₩259,463 | ₩260,144 | ₩259,463 | ₩259,530 | +0.03% | 1.4만 |
|---|
| 2026.08.17 | ₩260,478 | ₩260,752 | ₩259,570 | ₩259,570 | -0.35% | 9천 |
|---|
| 2026.08.14 | ₩261,346 | ₩261,747 | ₩261,092 | ₩261,172 | -0.07% | 2.2만 |
|---|
| 2026.08.13 | ₩261,773 | ₩262,027 | ₩260,852 | ₩261,934 | +0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩260,236 | ₩260,698 | ₩260,091 | ₩260,315 | +0.03% | 1.1만 |
|---|
| 2026.08.11 | ₩261,086 | ₩261,092 | ₩260,084 | ₩260,099 | -0.38% | 1.2만 |
|---|
| 2026.08.10 | ₩259,837 | ₩260,879 | ₩259,837 | ₩260,424 | +0.23% | 9.8천 |
|---|
| 2026.08.07 | ₩259,182 | ₩259,877 | ₩259,182 | ₩259,770 | +0.23% | 9.3천 |
|---|
| 2026.08.06 | ₩258,528 | ₩258,627 | ₩257,760 | ₩258,473 | -0.02% | 1.2만 |
|---|
| 2026.08.05 | ₩259,730 | ₩259,730 | ₩258,107 | ₩258,651 | -0.42% | 7천 |
|---|
| 2026.08.04 | ₩256,178 | ₩258,875 | ₩256,178 | ₩258,595 | +0.94% | 2.1만 |
|---|
| 2026.08.03 | ₩254,201 | ₩255,109 | ₩254,201 | ₩255,029 | +0.33% | 1만 |
|---|
| 2026.07.31 | ₩251,103 | ₩253,320 | ₩251,103 | ₩252,919 | +0.72% | 9.8천 |
|---|
| 2026.07.30 | ₩251,290 | ₩252,091 | ₩249,954 | ₩252,091 | +0.32% | 1.6만 |
|---|
| 2026.07.29 | ₩253,239 | ₩254,361 | ₩251,477 | ₩251,477 | -0.70% | 5.6만 |
|---|
| 2026.07.28 | ₩252,932 | ₩254,254 | ₩252,932 | ₩253,573 | +0.25% | 1.9만 |
|---|
| 2026.07.27 | ₩251,022 | ₩252,051 | ₩251,022 | ₩251,452 | +0.17% | 9.6천 |
|---|
| 2026.07.24 | ₩249,366 | ₩250,849 | ₩249,366 | ₩250,011 | +0.26% | 4.7천 |
|---|
| 2026.07.23 | ₩248,417 | ₩248,577 | ₩247,924 | ₩248,498 | +0.03% | 8.2천 |
|---|
| 2026.07.22 | ₩250,862 | ₩250,862 | ₩249,540 | ₩249,754 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩250,782 | ₩250,782 | ₩249,861 | ₩250,413 | -0.15% | 9.8천 |
|---|
| 2026.07.20 | ₩250,381 | ₩250,789 | ₩249,647 | ₩249,650 | -0.29% | 7.9천 |
|---|
| 2026.07.17 | ₩251,997 | ₩251,997 | ₩250,208 | ₩250,639 | -0.54% | 1.3만 |
|---|
| 2026.07.16 | ₩251,824 | ₩252,678 | ₩251,764 | ₩252,638 | +0.32% | 3.3만 |
|---|
| 2026.07.15 | ₩251,550 | ₩251,736 | ₩250,762 | ₩250,961 | -0.23% | 6.7만 |
|---|
| 2026.07.14 | ₩252,144 | ₩252,144 | ₩251,223 | ₩251,408 | -0.29% | 1.2만 |
|---|
| 2026.07.13 | ₩252,478 | ₩252,598 | ₩252,118 | ₩252,299 | -0.07% | 1.3만 |
|---|
| 2026.07.10 | ₩252,104 | ₩252,478 | ₩251,649 | ₩252,414 | +0.12% | 2.7만 |
|---|
| 2026.07.09 | ₩250,795 | ₩251,436 | ₩250,361 | ₩251,431 | +0.25% | 4.2만 |
|---|
| 2026.07.08 | ₩250,715 | ₩251,136 | ₩250,208 | ₩250,368 | -0.14% | 13.6만 |
|---|
| 2026.07.07 | ₩253,079 | ₩253,119 | ₩252,119 | ₩252,251 | -0.33% | 1.3만 |
|---|
| 2026.07.06 | ₩251,704 | ₩252,302 | ₩251,290 | ₩252,064 | +0.14% | 1.4만 |
|---|
| 2026.07.02 | ₩251,076 | ₩251,923 | ₩250,261 | ₩251,778 | +0.28% | 2만 |
|---|
| 2026.07.01 | ₩249,313 | ₩251,208 | ₩249,233 | ₩250,154 | +0.34% | 1.6만 |
|---|
| 2026.06.30 | ₩248,512 | ₩249,887 | ₩248,512 | ₩249,556 | +0.42% | 1.1만 |
|---|
| 2026.06.29 | ₩248,071 | ₩248,605 | ₩248,071 | ₩248,522 | +0.18% | 1.9만 |
|---|
| 2026.06.26 | ₩246,028 | ₩247,430 | ₩246,028 | ₩246,388 | +0.15% | 2.1만 |
|---|
| 2026.06.25 | ₩246,562 | ₩246,942 | ₩245,133 | ₩245,160 | -0.57% | 9.2천 |
|---|
| 2026.06.24 | ₩245,253 | ₩246,221 | ₩244,759 | ₩244,891 | -0.15% | 1.3만 |
|---|
| 2026.06.23 | ₩243,357 | ₩245,387 | ₩243,277 | ₩244,800 | +0.59% | 1.2만 |
|---|
| 2026.06.22 | ₩246,108 | ₩246,735 | ₩244,826 | ₩245,373 | -0.30% | 7.9천 |
|---|
| 2026.06.18 | ₩247,056 | ₩247,056 | ₩245,360 | ₩245,534 | -0.62% | 1.1만 |
|---|
| 2026.06.17 | ₩248,592 | ₩249,033 | ₩245,119 | ₩245,333 | -1.31% | 2.2만 |
|---|
| 2026.06.16 | ₩249,540 | ₩250,502 | ₩248,712 | ₩249,026 | -0.21% | 8.2천 |
|---|
| 2026.06.15 | ₩248,311 | ₩250,288 | ₩248,311 | ₩249,384 | +0.43% | 1.4만 |
|---|
| 2026.06.12 | ₩245,819 | ₩247,951 | ₩245,734 | ₩247,538 | +0.70% | 1.4만 |
|---|
| 2026.06.11 | ₩244,866 | ₩247,443 | ₩244,519 | ₩246,496 | +0.67% | 6.1만 |
|---|
| 2026.06.10 | ₩246,842 | ₩246,842 | ₩244,024 | ₩244,206 | -1.07% | 1.4만 |
|---|
| 2026.06.09 | ₩246,669 | ₩246,942 | ₩243,490 | ₩245,787 | -0.36% | 9.8천 |
|---|
| 2026.06.08 | ₩247,083 | ₩247,083 | ₩245,262 | ₩245,262 | -0.74% | 1.1만 |
|---|
| 2026.06.05 | ₩248,418 | ₩248,765 | ₩245,253 | ₩245,683 | -1.10% | 1.5만 |
|---|
| 2026.06.04 | ₩248,452 | ₩248,832 | ₩248,406 | ₩248,832 | +0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩247,192 | ₩247,383 | ₩246,789 | ₩246,789 | -0.16% | 7.1천 |
|---|
| 2026.06.02 | ₩246,508 | ₩247,991 | ₩246,508 | ₩247,865 | +0.55% | 1.2만 |
|---|
| 2026.06.01 | ₩247,283 | ₩248,392 | ₩247,092 | ₩248,003 | +0.29% | 8.5천 |
|---|
| 2026.05.29 | ₩250,128 | ₩250,128 | ₩249,113 | ₩249,114 | -0.41% | 1.3만 |
|---|
| 2026.05.28 | ₩248,351 | ₩249,687 | ₩248,351 | ₩249,390 | +0.42% | 1.8만 |
|---|
| 2026.05.27 | ₩248,752 | ₩249,500 | ₩248,665 | ₩248,719 | -0.01% | 1.5만 |
|---|
| 2026.05.26 | ₩249,353 | ₩249,447 | ₩248,939 | ₩249,153 | -0.08% | 1.9만 |
|---|
| 2026.05.22 | ₩248,872 | ₩249,220 | ₩248,365 | ₩248,926 | +0.02% | 2만 |
|---|
| 2026.05.21 | ₩245,761 | ₩247,068 | ₩245,761 | ₩246,936 | +0.48% | 1.5만 |
|---|
| 2026.05.20 | ₩245,480 | ₩246,749 | ₩245,480 | ₩246,595 | +0.45% | 6.3천 |
|---|
| 2026.05.19 | ₩245,447 | ₩246,486 | ₩245,384 | ₩245,384 | -0.03% | 1.1만 |
|---|
| 2026.05.18 | ₩245,360 | ₩246,295 | ₩245,173 | ₩246,255 | +0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩245,936 | ₩246,034 | ₩244,812 | ₩244,818 | -0.45% | 1.1만 |
|---|
| 2026.05.14 | ₩245,720 | ₩246,842 | ₩245,547 | ₩246,494 | +0.31% | 1.6만 |
|---|
| 2026.05.13 | ₩244,225 | ₩245,186 | ₩243,731 | ₩244,937 | +0.29% | 1.3만 |
|---|
| 2026.05.12 | ₩242,956 | ₩244,452 | ₩242,956 | ₩244,444 | +0.61% | 1만 |
|---|
| 2026.05.11 | ₩243,704 | ₩243,904 | ₩243,130 | ₩243,624 | -0.03% | 1.2만 |
|---|
| 2026.05.08 | ₩243,784 | ₩244,051 | ₩243,437 | ₩243,616 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩244,759 | ₩244,759 | ₩243,063 | ₩243,234 | -0.62% | 1.9만 |
|---|
| 2026.05.06 | ₩243,410 | ₩244,145 | ₩243,410 | ₩244,054 | +0.26% | 1.4만 |
|---|
| 2026.05.05 | ₩242,475 | ₩243,357 | ₩242,475 | ₩242,809 | +0.14% | 1.8만 |
|---|
| 2026.05.04 | ₩241,948 | ₩242,749 | ₩241,367 | ₩241,662 | -0.12% | 2.3만 |
|---|
| 2026.05.01 | ₩243,811 | ₩244,385 | ₩242,876 | ₩242,887 | -0.38% | 1.9만 |
|---|
| 2026.04.30 | ₩240,512 | ₩243,236 | ₩240,512 | ₩243,103 | +1.08% | 2.5만 |
|---|
| 2026.04.29 | ₩240,111 | ₩240,535 | ₩240,111 | ₩240,535 | +0.18% | 7.9천 |
|---|
| 2026.04.28 | ₩240,445 | ₩240,592 | ₩239,944 | ₩240,281 | -0.07% | 8.1천 |
|---|
| 2026.04.27 | ₩240,552 | ₩241,260 | ₩240,445 | ₩240,445 | -0.04% | 1.9만 |
|---|
| 2026.04.24 | ₩241,126 | ₩241,126 | ₩240,302 | ₩240,993 | -0.06% | 1.6만 |
|---|
| 2026.04.23 | ₩240,712 | ₩241,113 | ₩239,154 | ₩240,715 | +0.00% | 2.3만 |
|---|
| 2026.04.22 | ₩240,292 | ₩240,619 | ₩239,938 | ₩240,619 | +0.14% | 1만 |
|---|
| 2026.04.21 | ₩241,954 | ₩241,954 | ₩239,377 | ₩239,764 | -0.91% | 1.8만 |
|---|
| 2026.04.20 | ₩241,474 | ₩241,727 | ₩240,632 | ₩241,046 | -0.18% | 1.8만 |
|---|
| 2026.04.17 | ₩240,098 | ₩241,446 | ₩240,087 | ₩241,327 | +0.51% | 1.1만 |
|---|
| 2026.04.16 | ₩238,669 | ₩239,343 | ₩238,602 | ₩239,223 | +0.23% | 1.5만 |
|---|
| 2026.04.15 | ₩237,293 | ₩238,696 | ₩237,293 | ₩238,557 | +0.53% | 19.6만 |
|---|
| 2026.04.14 | ₩237,200 | ₩237,836 | ₩237,200 | ₩237,751 | +0.23% | 1.3만 |
|---|
| 2026.04.13 | ₩234,809 | ₩236,692 | ₩234,410 | ₩236,692 | +0.80% | 2.2만 |
|---|
| 2026.04.10 | ₩236,706 | ₩236,706 | ₩234,609 | ₩234,743 | -0.83% | 25.1만 |
|---|
| 2026.04.09 | ₩235,871 | ₩236,941 | ₩235,464 | ₩236,555 | +0.29% | 1.5만 |
|---|
| 2026.04.08 | ₩235,410 | ₩235,851 | ₩234,582 | ₩235,731 | +0.14% | 4.7만 |
|---|
| 2026.04.07 | ₩230,656 | ₩231,310 | ₩230,022 | ₩231,123 | +0.20% | 9.2만 |
|---|
| 2026.04.06 | ₩230,576 | ₩231,504 | ₩230,576 | ₩231,504 | +0.40% | 4.1만 |
|---|
| 2026.04.02 | ₩229,147 | ₩230,830 | ₩229,068 | ₩230,764 | +0.71% | 1.4만 |
|---|
| 2026.04.01 | ₩230,229 | ₩230,990 | ₩229,961 | ₩230,042 | -0.08% | 3.5만 |
|---|
| 2026.03.31 | ₩227,678 | ₩229,414 | ₩226,436 | ₩229,227 | +0.68% | 19.9만 |
|---|
| 2026.03.30 | ₩226,863 | ₩226,863 | ₩224,159 | ₩225,033 | -0.81% | 20.2만 |
|---|
| 2026.03.27 | ₩226,810 | ₩227,043 | ₩224,419 | ₩224,806 | -0.88% | 1.3만 |
|---|
| 2026.03.26 | ₩229,069 | ₩230,242 | ₩227,738 | ₩227,810 | -0.55% | 9.6천 |
|---|
| 2026.03.25 | ₩229,915 | ₩230,870 | ₩229,608 | ₩230,242 | +0.14% | 1.3만 |
|---|
| 2026.03.24 | ₩228,252 | ₩230,556 | ₩228,159 | ₩229,334 | +0.47% | 2.1만 |
|---|
| 2026.03.23 | ₩230,789 | ₩231,885 | ₩229,661 | ₩229,815 | -0.42% | 3.7만 |
|---|
| 2026.03.20 | ₩230,335 | ₩230,335 | ₩227,184 | ₩227,972 | -1.03% | 1.6만 |
|---|
| 2026.03.19 | ₩230,175 | ₩230,703 | ₩229,374 | ₩230,496 | +0.14% | 1.1만 |
|---|
| 2026.03.18 | ₩233,220 | ₩233,220 | ₩230,696 | ₩230,776 | -1.05% | 1.4만 |
|---|
| 2026.03.17 | ₩235,511 | ₩235,511 | ₩234,088 | ₩234,119 | -0.59% | 5.3만 |
|---|
| 2026.03.16 | ₩234,060 | ₩234,496 | ₩233,521 | ₩234,021 | -0.02% | 1.2만 |
|---|
| 2026.03.13 | ₩234,789 | ₩234,789 | ₩232,196 | ₩232,196 | -1.10% | 1.1만 |
|---|
| 2026.03.12 | ₩233,941 | ₩234,349 | ₩232,726 | ₩232,731 | -0.52% | 1.5만 |
|---|
| 2026.03.11 | ₩235,524 | ₩235,524 | ₩234,322 | ₩235,174 | -0.15% | 1.1만 |
|---|
| 2026.03.10 | ₩236,679 | ₩237,821 | ₩235,477 | ₩235,848 | -0.35% | 1.5만 |
|---|
| 2026.03.09 | ₩233,460 | ₩237,000 | ₩233,354 | ₩236,919 | +1.48% | 1.8만 |
|---|
| 2026.03.06 | ₩235,811 | ₩236,586 | ₩235,306 | ₩236,105 | +0.12% | 2만 |
|---|
| 2026.03.05 | ₩239,510 | ₩239,524 | ₩236,599 | ₩238,000 | -0.63% | 14.3만 |
|---|
| 2026.03.04 | ₩238,571 | ₩240,419 | ₩238,571 | ₩240,071 | +0.63% | 1.2만 |
|---|
| 2026.03.03 | ₩237,627 | ₩239,898 | ₩236,465 | ₩239,003 | +0.58% | 2.1만 |
|---|
| 2026.03.02 | ₩240,919 | ₩241,831 | ₩240,405 | ₩241,019 | +0.04% | 1.5만 |
|---|
| 2026.02.27 | ₩239,043 | ₩241,353 | ₩239,043 | ₩241,341 | +0.96% | 1.5만 |
|---|
| 2026.02.26 | ₩240,646 | ₩240,646 | ₩239,148 | ₩240,298 | -0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩239,684 | ₩240,325 | ₩239,110 | ₩240,138 | +0.19% | 2.1만 |
|---|
| 2026.02.24 | ₩237,894 | ₩239,230 | ₩237,894 | ₩239,163 | +0.53% | 2.8만 |
|---|
| 2026.02.23 | ₩239,377 | ₩239,377 | ₩237,480 | ₩237,487 | -0.79% | 5만 |
|---|
| 2026.02.20 | ₩238,629 | ₩239,577 | ₩238,295 | ₩239,497 | +0.36% | 2.7만 |
|---|
| 2026.02.19 | ₩238,682 | ₩238,869 | ₩237,723 | ₩238,696 | +0.01% | 2.4만 |
|---|
| 2026.02.18 | ₩238,722 | ₩239,509 | ₩238,522 | ₩239,050 | +0.14% | 8.2천 |
|---|
| 2026.02.17 | ₩237,561 | ₩238,843 | ₩237,253 | ₩238,362 | +0.34% | 4.7만 |
|---|
| 2026.02.13 | ₩237,387 | ₩239,736 | ₩237,387 | ₩238,618 | +0.52% | 9.3천 |
|---|
| 2026.02.12 | ₩240,378 | ₩240,539 | ₩237,120 | ₩237,133 | -1.35% | 2.1만 |
|---|
| 2026.02.11 | ₩240,432 | ₩240,445 | ₩239,510 | ₩240,245 | -0.08% | 1.9만 |
|---|
| 2026.02.10 | ₩240,472 | ₩240,806 | ₩239,631 | ₩239,724 | -0.31% | 1.4만 |
|---|
| 2026.02.09 | ₩239,691 | ₩240,485 | ₩239,691 | ₩240,258 | +0.24% | 3.3만 |
|---|
| 2026.02.06 | ₩237,934 | ₩240,165 | ₩237,934 | ₩240,165 | +0.94% | 1.3만 |
|---|
| 2026.02.05 | ₩236,881 | ₩237,543 | ₩235,918 | ₩236,213 | -0.28% | 2만 |
|---|
| 2026.02.04 | ₩237,975 | ₩238,589 | ₩237,229 | ₩237,721 | -0.11% | 1.6만 |
|---|
| 2026.02.03 | ₩238,402 | ₩238,402 | ₩236,335 | ₩237,280 | -0.47% | 5.7만 |
|---|
| 2026.02.02 | ₩236,412 | ₩238,589 | ₩236,412 | ₩238,308 | +0.80% | 1.7만 |
|---|
| 2026.01.30 | ₩236,519 | ₩237,052 | ₩235,600 | ₩236,826 | +0.13% | 1.8만 |
|---|
| 2026.01.29 | ₩237,327 | ₩237,427 | ₩235,537 | ₩237,427 | +0.04% | 1.6만 |
|---|
| 2026.01.28 | ₩237,227 | ₩237,347 | ₩236,719 | ₩236,960 | -0.11% | 1.1만 |
|---|
| 2026.01.27 | ₩237,133 | ₩237,253 | ₩236,970 | ₩237,133 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩236,572 | ₩237,701 | ₩236,572 | ₩237,480 | +0.38% | 1.4만 |
|---|
| 2026.01.23 | ₩235,851 | ₩236,237 | ₩235,557 | ₩236,105 | +0.11% | 2.1만 |
|---|
| 2026.01.22 | ₩235,998 | ₩236,666 | ₩235,677 | ₩236,185 | +0.08% | 6만 |
|---|
| 2026.01.21 | ₩233,394 | ₩235,898 | ₩233,394 | ₩235,170 | +0.76% | 11.4만 |
|---|
| 2026.01.20 | ₩233,447 | ₩234,516 | ₩232,693 | ₩232,739 | -0.30% | 3.2만 |
|---|
| 2026.01.16 | ₩235,611 | ₩236,332 | ₩235,611 | ₩236,025 | +0.18% | 1.7만 |
|---|
| 2026.01.15 | ₩237,066 | ₩237,066 | ₩236,105 | ₩236,318 | -0.32% | 1.6만 |
|---|
| 2026.01.14 | ₩234,956 | ₩235,931 | ₩234,829 | ₩235,851 | +0.38% | 1.9만 |
|---|
| 2026.01.13 | ₩236,069 | ₩236,069 | ₩235,557 | ₩235,883 | -0.08% | 1.1만 |
|---|
| 2026.01.12 | ₩236,025 | ₩236,933 | ₩235,497 | ₩236,879 | +0.36% | 1.3만 |
|---|
| 2026.01.09 | ₩236,606 | ₩237,060 | ₩236,318 | ₩236,738 | +0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩234,622 | ₩235,891 | ₩234,622 | ₩235,758 | +0.48% | 1.3만 |
|---|
| 2026.01.07 | ₩236,385 | ₩236,385 | ₩234,703 | ₩234,823 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩235,185 | ₩236,278 | ₩234,900 | ₩236,252 | +0.45% | 7.3만 |
|---|
| 2026.01.05 | ₩232,953 | ₩234,721 | ₩232,953 | ₩234,302 | +0.58% | 4만 |
|---|
| 2026.01.02 | ₩233,073 | ₩233,073 | ₩231,779 | ₩232,646 | -0.18% | 2.8만 |
|---|
| 2025.12.31 | ₩234,088 | ₩234,088 | ₩232,626 | ₩232,626 | -0.62% | 9.1천 |
|---|
| 2025.12.30 | ₩234,556 | ₩234,676 | ₩234,262 | ₩234,315 | -0.10% | 3.1만 |
|---|
| 2025.12.29 | ₩234,963 | ₩234,963 | ₩234,349 | ₩234,609 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩234,823 | ₩235,036 | ₩234,629 | ₩235,036 | +0.09% | 5.5천 |
|---|
| 2025.12.24 | ₩233,861 | ₩235,063 | ₩233,861 | ₩235,012 | +0.49% | 3.9천 |
|---|
| 2025.12.23 | ₩233,701 | ₩234,128 | ₩233,701 | ₩234,021 | +0.14% | 2.2만 |
|---|
| 2025.12.22 | ₩233,258 | ₩233,834 | ₩233,179 | ₩233,754 | +0.21% | 2만 |
|---|
| 2025.12.19 | ₩232,112 | ₩232,926 | ₩232,112 | ₩232,339 | +0.10% | 4.3만 |
|---|
| 2025.12.18 | ₩231,658 | ₩232,639 | ₩231,109 | ₩231,257 | -0.17% | 3.7만 |
|---|
| 2025.12.17 | ₩232,192 | ₩232,259 | ₩230,496 | ₩230,500 | -0.73% | 1.5만 |
|---|
| 2025.12.16 | ₩233,020 | ₩233,020 | ₩230,870 | ₩231,511 | -0.65% | 5만 |
|---|
| 2025.12.15 | ₩233,555 | ₩233,555 | ₩232,259 | ₩233,073 | -0.21% | 2만 |
|---|
| 2025.12.12 | ₩233,728 | ₩233,901 | ₩232,098 | ₩232,659 | -0.46% | 3.8만 |
|---|
| 2025.12.11 | ₩231,564 | ₩233,398 | ₩231,551 | ₩233,274 | +0.74% | 1.7만 |
|---|
| 2025.12.10 | ₩230,042 | ₩231,886 | ₩229,681 | ₩231,429 | +0.60% | 2만 |
|---|
| 2025.12.09 | ₩230,629 | ₩231,190 | ₩230,095 | ₩230,108 | -0.23% | 1.1만 |
|---|
| 2025.12.08 | ₩231,547 | ₩231,547 | ₩230,458 | ₩230,683 | -0.37% | 1.6만 |
|---|
| 2025.12.05 | ₩232,405 | ₩233,193 | ₩232,138 | ₩232,138 | -0.11% | 1.3만 |
|---|
| 2025.12.04 | ₩231,978 | ₩232,192 | ₩231,557 | ₩231,834 | -0.06% | 1.2만 |
|---|
| 2025.12.03 | ₩231,150 | ₩232,365 | ₩231,150 | ₩232,058 | +0.39% | 1.3만 |
|---|
| 2025.12.02 | ₩231,778 | ₩231,778 | ₩230,683 | ₩231,057 | -0.31% | 3.7만 |
|---|
| 2025.12.01 | ₩231,337 | ₩232,252 | ₩230,816 | ₩230,910 | -0.18% | 2.4만 |
|---|
| 2025.11.28 | ₩232,232 | ₩232,499 | ₩232,232 | ₩232,379 | +0.06% | 3.1천 |
|---|
| 2025.11.26 | ₩230,830 | ₩231,991 | ₩230,776 | ₩231,364 | +0.23% | 1.7만 |
|---|
| 2025.11.25 | ₩227,798 | ₩230,509 | ₩227,798 | ₩230,162 | +1.04% | 3.8만 |
|---|
| 2025.11.24 | ₩228,987 | ₩229,734 | ₩228,399 | ₩229,307 | +0.14% | 2.3만 |
|---|
| 2025.11.21 | ₩226,179 | ₩229,260 | ₩225,740 | ₩227,771 | +0.70% | 1.1만 |
|---|
| 2025.11.20 | ₩229,800 | ₩229,935 | ₩224,833 | ₩224,833 | -2.16% | 1.1만 |
|---|
| 2025.11.19 | ₩227,050 | ₩228,412 | ₩226,476 | ₩227,401 | +0.15% | 2만 |
|---|
| 2025.11.18 | ₩226,636 | ₩228,185 | ₩226,150 | ₩227,344 | +0.31% | 2.3만 |
|---|
| 2025.11.17 | ₩229,708 | ₩230,242 | ₩227,324 | ₩227,931 | -0.77% | 1.8만 |
|---|
| 2025.11.14 | ₩229,100 | ₩230,759 | ₩228,794 | ₩229,668 | +0.25% | 2.1만 |
|---|
| 2025.11.13 | ₩231,577 | ₩232,040 | ₩230,042 | ₩230,095 | -0.64% | 1.2만 |
|---|
| 2025.11.12 | ₩232,165 | ₩232,510 | ₩231,858 | ₩232,192 | +0.01% | 3.4만 |
|---|
| 2025.11.11 | ₩230,349 | ₩231,690 | ₩230,002 | ₩231,517 | +0.51% | 3.6만 |
|---|
| 2025.11.10 | ₩228,893 | ₩230,227 | ₩228,466 | ₩230,055 | +0.51% | 2.1만 |
|---|
| 2025.11.07 | ₩227,117 | ₩227,958 | ₩225,861 | ₩227,958 | +0.37% | 4.6만 |
|---|
| 2025.11.06 | ₩228,722 | ₩228,722 | ₩226,800 | ₩227,210 | -0.66% | 3.5만 |
|---|
| 2025.11.05 | ₩228,269 | ₩229,553 | ₩228,269 | ₩228,679 | +0.18% | 3만 |
|---|
| 2025.11.04 | ₩227,411 | ₩228,426 | ₩227,411 | ₩227,891 | +0.21% | 1.8만 |
|---|
| 2025.11.03 | ₩229,895 | ₩229,895 | ₩228,045 | ₩229,045 | -0.37% | 1.1만 |
|---|
| 2025.10.31 | ₩230,148 | ₩230,168 | ₩228,796 | ₩229,481 | -0.29% | 1.9만 |
|---|
| 2025.10.30 | ₩229,628 | ₩231,123 | ₩229,387 | ₩229,467 | -0.07% | 1.5만 |
|---|
| 2025.10.29 | ₩231,845 | ₩231,858 | ₩229,531 | ₩229,988 | -0.80% | 1.3만 |
|---|
| 2025.10.28 | ₩231,751 | ₩232,265 | ₩231,671 | ₩231,684 | -0.03% | 3만 |
|---|
| 2025.10.27 | ₩231,911 | ₩232,474 | ₩231,617 | ₩232,474 | +0.24% | 1.2만 |
|---|
| 2025.10.24 | ₩231,150 | ₩231,150 | ₩230,651 | ₩230,651 | -0.22% | 1.3만 |
|---|
| 2025.10.23 | ₩229,270 | ₩230,042 | ₩228,946 | ₩229,614 | +0.15% | 3.1만 |
|---|
| 2025.10.22 | ₩229,483 | ₩229,988 | ₩228,372 | ₩229,080 | -0.18% | 1.3만 |
|---|
| 2025.10.21 | ₩229,387 | ₩230,279 | ₩229,387 | ₩229,891 | +0.22% | 3.7만 |
|---|
| 2025.10.20 | ₩229,174 | ₩229,708 | ₩229,000 | ₩229,547 | +0.16% | 1.2만 |
|---|
| 2025.10.17 | ₩225,674 | ₩227,604 | ₩225,674 | ₩227,237 | +0.69% | 1.4만 |
|---|
| 2025.10.16 | ₩228,265 | ₩228,265 | ₩225,301 | ₩225,877 | -1.05% | 1.2만 |
|---|
| 2025.10.15 | ₩228,506 | ₩228,926 | ₩227,274 | ₩227,686 | -0.36% | 1만 |
|---|
| 2025.10.14 | ₩225,167 | ₩228,424 | ₩224,987 | ₩227,631 | +1.09% | 1.1만 |
|---|
| 2025.10.13 | ₩226,356 | ₩227,133 | ₩225,955 | ₩226,755 | +0.18% | 9.7천 |
|---|
| 2025.10.10 | ₩229,441 | ₩229,441 | ₩224,887 | ₩224,887 | -1.98% | 1.9만 |
|---|