시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI World StrategicFactors ETF 과거 주가
State Street SPDR MSCI World StrategicFactors ETF · QWLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI World StrategicFactors ETF · QWLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩209,586 | ₩209,586 | ₩209,540 | ₩209,540 | -0.02% | 600 |
| 2026.10.08 | ₩208,273 | ₩208,633 | ₩207,609 | ₩208,633 | +0.17% | 1.5천 |
| 2026.10.07 | ₩208,291 | ₩208,849 | ₩208,265 | ₩208,265 | -0.01% | 3.3천 |
| 2026.10.06 | ₩209,083 | ₩209,532 | ₩209,083 | ₩209,150 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,737 | ₩208,124 | ₩207,737 | ₩208,124 | +0.19% | 5.5천 |
| 2026.10.02 | ₩207,529 | ₩207,778 | ₩207,448 | ₩207,778 | +0.12% | 2천 |
| 2026.10.01 | ₩206,244 | ₩206,244 | ₩206,244 | ₩206,244 | 0.00% | 500 |
| 2026.09.30 | ₩207,328 | ₩207,402 | ₩206,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,560 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩207,368 | ₩207,494 | ₩206,591 | ₩207,494 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩208,049 | ₩208,049 | ₩208,049 | ₩208,049 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩209,392 | ₩209,392 | ₩208,668 | ₩209,032 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩208,294 | ₩208,307 | ₩208,294 | ₩208,307 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,722 | ₩208,815 | ₩208,722 | ₩208,794 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,968 | ₩210,782 | ₩209,660 | ₩210,352 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩209,432 | ₩210,477 | ₩209,365 | ₩210,317 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩208,494 | ₩208,494 | ₩208,092 | ₩208,265 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,976 | ₩209,338 | ₩208,976 | ₩209,251 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩209,325 | ₩209,325 | ₩206,966 | ₩207,758 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩209,291 | ₩209,378 | ₩209,006 | ₩209,006 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩209,472 | ₩210,370 | ₩209,472 | ₩210,123 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,894 | ₩209,902 | ₩209,894 | ₩209,902 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩208,547 | ₩208,868 | ₩208,172 | ₩208,183 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,686 | ₩209,901 | ₩209,276 | ₩209,276 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,804 | ₩211,804 | ₩210,504 | ₩210,580 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩212,661 | ₩212,661 | ₩212,321 | ₩212,321 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,822 | ₩213,559 | ₩212,822 | ₩213,441 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩211,450 | ₩211,450 | ₩211,450 | ₩211,450 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,691 | ₩210,757 | ₩210,691 | ₩210,757 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩212,226 | ₩212,226 | ₩211,750 | ₩212,025 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩212,661 | ₩212,731 | ₩212,393 | ₩212,731 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩212,688 | ₩213,197 | ₩212,688 | ₩213,031 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩213,251 | ₩213,412 | ₩213,063 | ₩213,154 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩213,150 | ₩213,824 | ₩213,150 | ₩213,824 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,842 | ₩213,024 | ₩212,768 | ₩212,916 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩212,380 | ₩212,795 | ₩212,380 | ₩212,704 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,723 | ₩211,723 | ₩211,495 | ₩211,532 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,858 | ₩212,858 | ₩212,858 | ₩212,858 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩212,042 | ₩212,042 | ₩212,042 | ₩212,042 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,849 | ₩212,849 | ₩212,018 | ₩212,494 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩213,666 | ₩213,666 | ₩213,666 | ₩213,666 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,988 | ₩214,110 | ₩213,988 | ₩214,110 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩213,331 | ₩213,331 | ₩213,150 | ₩213,150 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩213,519 | ₩213,747 | ₩212,835 | ₩212,835 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩213,398 | ₩213,948 | ₩213,398 | ₩213,437 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩213,492 | ₩213,572 | ₩213,050 | ₩213,538 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩212,554 | ₩212,554 | ₩211,777 | ₩212,132 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩213,248 | ₩213,248 | ₩211,723 | ₩212,074 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩210,356 | ₩212,393 | ₩210,327 | ₩212,283 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,936 | ₩209,365 | ₩208,882 | ₩209,365 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩206,356 | ₩208,601 | ₩206,356 | ₩208,149 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩207,515 | ₩207,687 | ₩207,274 | ₩207,687 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,971 | ₩208,001 | ₩206,292 | ₩206,292 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,926 | ₩208,038 | ₩206,926 | ₩207,833 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩206,631 | ₩206,732 | ₩205,894 | ₩206,103 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩205,532 | ₩205,532 | ₩204,728 | ₩204,809 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩203,053 | ₩203,407 | ₩203,053 | ₩203,407 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩205,122 | ₩205,122 | ₩205,122 | ₩205,122 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩205,157 | ₩205,157 | ₩205,105 | ₩205,105 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩205,010 | ₩205,566 | ₩204,172 | ₩204,172 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩206,149 | ₩206,149 | ₩204,822 | ₩205,187 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩206,102 | ₩206,102 | ₩205,633 | ₩206,025 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩205,639 | ₩205,639 | ₩205,164 | ₩205,444 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩206,229 | ₩206,229 | ₩205,371 | ₩205,405 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩206,001 | ₩206,309 | ₩205,425 | ₩205,656 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩205,586 | ₩205,978 | ₩205,398 | ₩205,978 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,956 | ₩204,972 | ₩204,956 | ₩204,972 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩204,487 | ₩204,701 | ₩204,420 | ₩204,503 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩206,430 | ₩206,430 | ₩205,480 | ₩205,590 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩205,479 | ₩205,747 | ₩205,479 | ₩205,744 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,943 | ₩205,144 | ₩204,286 | ₩204,811 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩203,093 | ₩203,804 | ₩202,886 | ₩203,503 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩203,214 | ₩203,616 | ₩203,214 | ₩203,566 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,713 | ₩203,033 | ₩201,713 | ₩202,864 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,681 | ₩201,606 | ₩200,561 | ₩201,451 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩202,169 | ₩202,169 | ₩200,837 | ₩200,837 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩201,526 | ₩201,526 | ₩200,400 | ₩200,598 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩200,561 | ₩201,110 | ₩200,239 | ₩200,636 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,700 | ₩201,712 | ₩201,700 | ₩201,712 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,834 | ₩202,598 | ₩201,834 | ₩202,145 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,897 | ₩203,897 | ₩201,568 | ₩201,568 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩204,567 | ₩204,742 | ₩203,683 | ₩204,065 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩204,340 | ₩204,541 | ₩204,258 | ₩204,258 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩203,549 | ₩203,549 | ₩203,008 | ₩203,131 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩200,507 | ₩202,567 | ₩200,507 | ₩202,567 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,794 | ₩201,794 | ₩199,812 | ₩199,812 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩200,400 | ₩201,227 | ₩199,435 | ₩201,227 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩202,149 | ₩202,149 | ₩200,982 | ₩200,982 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩203,335 | ₩203,335 | ₩200,924 | ₩200,924 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩203,632 | ₩203,844 | ₩203,495 | ₩203,808 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,906 | ₩202,946 | ₩202,732 | ₩202,732 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩203,616 | ₩204,018 | ₩203,402 | ₩203,867 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩202,403 | ₩203,938 | ₩202,383 | ₩203,367 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩205,338 | ₩205,338 | ₩204,960 | ₩204,960 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩205,117 | ₩205,205 | ₩204,809 | ₩205,205 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩205,211 | ₩205,211 | ₩204,688 | ₩204,984 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩205,251 | ₩205,280 | ₩204,943 | ₩205,280 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩205,304 | ₩205,613 | ₩205,224 | ₩205,255 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩203,026 | ₩204,487 | ₩203,026 | ₩204,358 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩204,052 | ₩204,862 | ₩204,052 | ₩204,409 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,758 | ₩202,933 | ₩202,718 | ₩202,718 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,745 | ₩203,375 | ₩202,745 | ₩203,375 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,705 | ₩202,933 | ₩202,102 | ₩202,165 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩203,455 | ₩204,594 | ₩203,455 | ₩203,962 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩202,142 | ₩203,442 | ₩202,142 | ₩203,167 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩201,258 | ₩202,401 | ₩201,016 | ₩202,401 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩202,531 | ₩202,531 | ₩201,834 | ₩202,025 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩202,142 | ₩202,430 | ₩202,122 | ₩202,122 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,758 | ₩202,758 | ₩201,583 | ₩201,583 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩202,598 | ₩203,056 | ₩202,598 | ₩203,056 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,831 | ₩200,831 | ₩200,831 | ₩200,831 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩200,480 | ₩200,507 | ₩199,348 | ₩199,446 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩201,244 | ₩201,244 | ₩201,109 | ₩201,109 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,971 | ₩201,416 | ₩199,971 | ₩201,416 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,937 | ₩198,937 | ₩198,564 | ₩198,745 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,926 | ₩199,301 | ₩198,926 | ₩199,169 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,824 | ₩199,824 | ₩199,273 | ₩199,273 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩199,395 | ₩199,829 | ₩199,073 | ₩199,829 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩200,143 | ₩200,287 | ₩199,489 | ₩199,596 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,690 | ₩199,872 | ₩199,469 | ₩199,872 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩199,420 | ₩199,420 | ₩199,420 | ₩199,420 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩201,338 | ₩201,792 | ₩201,338 | ₩201,467 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,660 | ₩201,995 | ₩201,582 | ₩201,871 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,877 | ₩199,950 | ₩199,435 | ₩199,950 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩199,335 | ₩199,781 | ₩199,248 | ₩199,781 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,650 | ₩199,717 | ₩199,328 | ₩199,349 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩197,546 | ₩198,539 | ₩197,519 | ₩198,539 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,814 | ₩198,055 | ₩197,258 | ₩197,258 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,948 | ₩198,417 | ₩197,948 | ₩198,307 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩197,465 | ₩197,776 | ₩197,318 | ₩197,776 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,923 | ₩193,498 | ₩192,628 | ₩193,498 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,774 | ₩193,816 | ₩193,774 | ₩193,816 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,872 | ₩193,141 | ₩190,872 | ₩193,141 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩192,547 | ₩193,559 | ₩192,547 | ₩192,971 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩189,358 | ₩191,809 | ₩189,358 | ₩191,809 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩188,369 | ₩188,369 | ₩187,774 | ₩187,774 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,841 | ₩187,841 | ₩187,221 | ₩187,221 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,859 | ₩190,859 | ₩189,100 | ₩189,100 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,944 | ₩191,944 | ₩191,276 | ₩191,604 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩189,492 | ₩190,444 | ₩189,492 | ₩190,395 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,877 | ₩191,877 | ₩191,273 | ₩191,273 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩190,102 | ₩190,102 | ₩188,561 | ₩188,786 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩191,341 | ₩192,052 | ₩191,341 | ₩192,052 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩194,129 | ₩194,129 | ₩192,364 | ₩192,364 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩195,467 | ₩195,469 | ₩195,242 | ₩195,242 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,745 | ₩195,147 | ₩194,745 | ₩194,966 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩193,552 | ₩193,573 | ₩193,057 | ₩193,057 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,986 | ₩194,986 | ₩194,131 | ₩194,131 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,824 | ₩196,019 | ₩195,804 | ₩196,019 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩198,122 | ₩198,497 | ₩196,547 | ₩196,547 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩194,145 | ₩197,169 | ₩194,145 | ₩197,169 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,718 | ₩196,300 | ₩194,714 | ₩196,030 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩197,599 | ₩197,599 | ₩196,420 | ₩197,449 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,784 | ₩200,226 | ₩199,784 | ₩200,161 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩198,201 | ₩199,341 | ₩197,800 | ₩198,878 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩201,057 | ₩202,062 | ₩201,057 | ₩201,696 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩202,243 | ₩202,772 | ₩202,221 | ₩202,744 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩202,387 | ₩202,387 | ₩201,988 | ₩202,143 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩202,075 | ₩202,410 | ₩201,627 | ₩202,410 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩200,052 | ₩201,384 | ₩200,052 | ₩201,384 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩201,231 | ₩201,231 | ₩200,144 | ₩200,144 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,770 | ₩201,333 | ₩199,770 | ₩201,333 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩200,145 | ₩200,395 | ₩199,810 | ₩200,395 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,876 | ₩201,179 | ₩200,470 | ₩200,949 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,650 | ₩200,427 | ₩199,650 | ₩200,416 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,958 | ₩201,351 | ₩199,569 | ₩200,531 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,995 | ₩201,995 | ₩199,623 | ₩199,671 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,780 | ₩201,968 | ₩201,552 | ₩201,814 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,727 | ₩202,008 | ₩201,144 | ₩201,144 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩201,526 | ₩201,894 | ₩200,923 | ₩201,475 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩200,279 | ₩200,916 | ₩199,985 | ₩200,916 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,988 | ₩198,551 | ₩197,770 | ₩197,770 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,891 | ₩199,891 | ₩199,265 | ₩199,265 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩199,006 | ₩199,006 | ₩197,653 | ₩198,633 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩197,264 | ₩199,676 | ₩197,264 | ₩199,462 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,702 | ₩197,240 | ₩196,132 | ₩197,240 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩198,604 | ₩198,604 | ₩195,951 | ₩198,088 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩197,479 | ₩197,479 | ₩196,605 | ₩197,051 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,783 | ₩198,437 | ₩197,760 | ₩198,273 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩196,527 | ₩197,305 | ₩196,527 | ₩197,140 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,973 | ₩195,938 | ₩194,973 | ₩195,926 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩195,134 | ₩195,857 | ₩195,067 | ₩195,481 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩193,137 | ₩194,926 | ₩193,137 | ₩194,562 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,976 | ₩193,727 | ₩192,655 | ₩192,822 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩195,035 | ₩195,743 | ₩194,973 | ₩195,743 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩196,159 | ₩196,159 | ₩194,705 | ₩195,258 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,799 | ₩195,549 | ₩194,799 | ₩195,546 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,965 | ₩195,965 | ₩195,296 | ₩195,296 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩195,067 | ₩195,970 | ₩195,067 | ₩195,970 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩195,308 | ₩195,308 | ₩195,248 | ₩195,248 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩194,263 | ₩194,276 | ₩194,259 | ₩194,259 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,901 | ₩193,968 | ₩193,556 | ₩193,556 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,941 | ₩194,587 | ₩193,861 | ₩194,541 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩192,480 | ₩193,995 | ₩192,480 | ₩193,704 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,815 | ₩192,815 | ₩192,105 | ₩192,391 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩192,383 | ₩192,722 | ₩191,959 | ₩191,959 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩193,345 | ₩193,345 | ₩193,134 | ₩193,134 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,990 | ₩193,258 | ₩192,882 | ₩192,896 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩193,244 | ₩193,370 | ₩193,231 | ₩193,370 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩193,124 | ₩193,235 | ₩192,856 | ₩193,235 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩192,558 | ₩192,748 | ₩192,558 | ₩192,748 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩191,529 | ₩191,957 | ₩191,194 | ₩191,957 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩191,522 | ₩191,650 | ₩191,140 | ₩191,179 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩190,537 | ₩191,006 | ₩190,537 | ₩190,614 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,685 | ₩190,832 | ₩189,743 | ₩189,779 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩191,569 | ₩191,569 | ₩190,202 | ₩190,796 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩192,373 | ₩192,373 | ₩191,824 | ₩191,876 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩192,117 | ₩192,117 | ₩190,980 | ₩191,154 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,784 | ₩191,857 | ₩191,784 | ₩191,857 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩189,546 | ₩190,838 | ₩189,546 | ₩190,631 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩190,122 | ₩190,122 | ₩189,330 | ₩189,330 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩190,283 | ₩190,283 | ₩189,610 | ₩189,610 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,980 | ₩190,980 | ₩190,673 | ₩190,673 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,840 | ₩190,859 | ₩190,524 | ₩190,674 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩190,256 | ₩190,805 | ₩190,256 | ₩190,571 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩190,202 | ₩190,202 | ₩189,546 | ₩189,999 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩190,189 | ₩190,296 | ₩189,583 | ₩189,583 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩190,310 | ₩190,669 | ₩190,310 | ₩190,669 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩189,278 | ₩190,310 | ₩189,278 | ₩190,157 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩188,393 | ₩188,896 | ₩188,139 | ₩188,896 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩188,112 | ₩189,251 | ₩188,112 | ₩189,071 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩187,107 | ₩188,460 | ₩187,107 | ₩187,863 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,929 | ₩188,941 | ₩185,557 | ₩185,557 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,656 | ₩187,697 | ₩187,375 | ₩187,469 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩187,536 | ₩188,045 | ₩187,455 | ₩187,689 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩189,546 | ₩189,975 | ₩188,455 | ₩188,455 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩189,345 | ₩190,564 | ₩189,345 | ₩190,074 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩191,609 | ₩191,877 | ₩190,229 | ₩190,283 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩191,569 | ₩191,877 | ₩191,569 | ₩191,855 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,678 | ₩191,315 | ₩190,678 | ₩191,242 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩189,117 | ₩189,882 | ₩188,956 | ₩189,882 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩187,080 | ₩188,099 | ₩186,781 | ₩188,099 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩188,005 | ₩188,085 | ₩187,321 | ₩187,693 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩187,429 | ₩188,499 | ₩187,429 | ₩188,365 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,938 | ₩188,058 | ₩187,437 | ₩187,437 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,750 | ₩188,530 | ₩187,750 | ₩188,530 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,648 | ₩189,224 | ₩188,259 | ₩189,041 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩190,001 | ₩190,229 | ₩189,201 | ₩189,201 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,634 | ₩190,826 | ₩189,874 | ₩189,874 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩191,207 | ₩191,663 | ₩191,131 | ₩191,131 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,792 | ₩191,634 | ₩190,765 | ₩191,501 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩190,243 | ₩190,243 | ₩189,948 | ₩189,971 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩189,278 | ₩189,653 | ₩189,272 | ₩189,361 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩189,439 | ₩189,439 | ₩188,460 | ₩188,960 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩189,037 | ₩189,453 | ₩189,037 | ₩189,408 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,943 | ₩189,589 | ₩188,943 | ₩189,589 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩188,018 | ₩188,226 | ₩188,018 | ₩188,085 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩188,273 | ₩188,286 | ₩186,852 | ₩186,852 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩188,387 | ₩188,387 | ₩187,421 | ₩187,690 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,956 | ₩187,790 | ₩185,956 | ₩187,443 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩186,343 | ₩186,718 | ₩186,169 | ₩186,701 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩188,501 | ₩188,501 | ₩185,287 | ₩185,287 | -1.70% | 3.4천 |
|---|