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 | ₩208,943 | ₩208,943 | ₩208,898 | ₩208,898 | -0.02% | 600 |
| 2026.10.08 | ₩207,634 | ₩207,993 | ₩206,973 | ₩207,993 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,653 | ₩208,208 | ₩207,626 | ₩207,626 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,442 | ₩208,890 | ₩208,442 | ₩208,509 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,099 | ₩207,486 | ₩207,099 | ₩207,486 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,892 | ₩207,141 | ₩206,812 | ₩207,141 | +0.12% | 2천 |
| 2026.10.01 | ₩205,611 | ₩205,611 | ₩205,611 | ₩205,611 | 0.00% | 500 |
| 2026.09.30 | ₩206,692 | ₩206,765 | ₩205,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,927 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,732 | ₩206,858 | ₩205,957 | ₩206,858 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,411 | ₩207,411 | ₩207,411 | ₩207,411 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,749 | ₩208,749 | ₩208,028 | ₩208,391 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,655 | ₩207,669 | ₩207,655 | ₩207,669 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,081 | ₩208,175 | ₩208,081 | ₩208,153 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,324 | ₩210,136 | ₩209,016 | ₩209,707 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,789 | ₩209,831 | ₩208,723 | ₩209,672 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,854 | ₩207,854 | ₩207,453 | ₩207,626 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,335 | ₩208,696 | ₩208,335 | ₩208,609 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,683 | ₩208,683 | ₩206,331 | ₩207,121 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,649 | ₩208,736 | ₩208,365 | ₩208,365 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,829 | ₩209,725 | ₩208,829 | ₩209,479 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,250 | ₩209,258 | ₩209,250 | ₩209,258 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,908 | ₩208,227 | ₩207,534 | ₩207,544 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,043 | ₩209,257 | ₩208,634 | ₩208,634 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,154 | ₩211,154 | ₩209,858 | ₩209,934 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩212,009 | ₩212,009 | ₩211,670 | ₩211,670 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,169 | ₩212,904 | ₩212,169 | ₩212,786 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,801 | ₩210,801 | ₩210,801 | ₩210,801 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,045 | ₩210,111 | ₩210,045 | ₩210,111 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,575 | ₩211,575 | ₩211,101 | ₩211,374 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩212,009 | ₩212,078 | ₩211,742 | ₩212,078 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩212,036 | ₩212,543 | ₩212,036 | ₩212,378 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,597 | ₩212,757 | ₩212,410 | ₩212,501 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,497 | ₩213,168 | ₩212,497 | ₩213,168 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,189 | ₩212,371 | ₩212,116 | ₩212,263 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,728 | ₩212,143 | ₩211,728 | ₩212,052 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,074 | ₩211,074 | ₩210,847 | ₩210,883 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,205 | ₩212,205 | ₩212,205 | ₩212,205 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,392 | ₩211,392 | ₩211,392 | ₩211,392 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,196 | ₩212,196 | ₩211,368 | ₩211,842 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩213,011 | ₩213,011 | ₩213,011 | ₩213,011 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,331 | ₩213,453 | ₩213,331 | ₩213,453 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,677 | ₩212,677 | ₩212,497 | ₩212,497 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,864 | ₩213,091 | ₩212,183 | ₩212,183 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,744 | ₩213,291 | ₩212,744 | ₩212,782 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,837 | ₩212,917 | ₩212,396 | ₩212,883 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,902 | ₩211,902 | ₩211,127 | ₩211,481 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,594 | ₩212,594 | ₩211,074 | ₩211,424 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,711 | ₩211,742 | ₩209,682 | ₩211,632 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,295 | ₩208,723 | ₩208,242 | ₩208,723 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,723 | ₩207,961 | ₩205,723 | ₩207,511 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,879 | ₩207,050 | ₩206,639 | ₩207,050 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,333 | ₩207,363 | ₩205,659 | ₩205,659 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,291 | ₩207,400 | ₩206,291 | ₩207,196 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩205,997 | ₩206,098 | ₩205,263 | ₩205,471 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,902 | ₩204,902 | ₩204,100 | ₩204,180 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,430 | ₩202,783 | ₩202,430 | ₩202,783 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,493 | ₩204,493 | ₩204,493 | ₩204,493 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,528 | ₩204,528 | ₩204,476 | ₩204,476 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,381 | ₩204,935 | ₩203,546 | ₩203,546 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,516 | ₩205,516 | ₩204,194 | ₩204,557 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,470 | ₩205,470 | ₩205,002 | ₩205,393 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩205,009 | ₩205,009 | ₩204,534 | ₩204,814 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,597 | ₩205,597 | ₩204,742 | ₩204,775 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,369 | ₩205,677 | ₩204,795 | ₩205,025 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩204,955 | ₩205,347 | ₩204,768 | ₩205,347 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,327 | ₩204,343 | ₩204,327 | ₩204,343 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,860 | ₩204,074 | ₩203,793 | ₩203,876 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,797 | ₩205,797 | ₩204,850 | ₩204,959 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,848 | ₩205,116 | ₩204,848 | ₩205,113 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,314 | ₩204,514 | ₩203,659 | ₩204,183 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,471 | ₩203,179 | ₩202,263 | ₩202,879 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,591 | ₩202,992 | ₩202,591 | ₩202,942 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,095 | ₩202,410 | ₩201,095 | ₩202,242 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,066 | ₩200,988 | ₩199,946 | ₩200,833 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,549 | ₩201,549 | ₩200,221 | ₩200,221 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,908 | ₩200,908 | ₩199,785 | ₩199,983 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩199,946 | ₩200,493 | ₩199,625 | ₩200,020 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,081 | ₩201,093 | ₩201,081 | ₩201,093 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,215 | ₩201,976 | ₩201,215 | ₩201,525 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,272 | ₩203,272 | ₩200,950 | ₩200,950 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩203,940 | ₩204,114 | ₩203,058 | ₩203,439 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,713 | ₩203,913 | ₩203,631 | ₩203,631 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩202,925 | ₩202,925 | ₩202,385 | ₩202,508 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,892 | ₩201,946 | ₩199,892 | ₩201,946 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,175 | ₩201,175 | ₩199,199 | ₩199,199 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,785 | ₩200,610 | ₩198,823 | ₩200,610 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,529 | ₩201,529 | ₩200,365 | ₩200,365 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,711 | ₩202,711 | ₩200,308 | ₩200,308 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩203,008 | ₩203,219 | ₩202,871 | ₩203,183 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,283 | ₩202,324 | ₩202,110 | ₩202,110 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩202,992 | ₩203,392 | ₩202,778 | ₩203,241 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,783 | ₩203,312 | ₩201,762 | ₩202,743 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,708 | ₩204,708 | ₩204,331 | ₩204,331 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,488 | ₩204,576 | ₩204,180 | ₩204,576 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,581 | ₩204,581 | ₩204,060 | ₩204,355 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,621 | ₩204,651 | ₩204,314 | ₩204,651 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,675 | ₩204,982 | ₩204,595 | ₩204,625 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,404 | ₩203,860 | ₩202,404 | ₩203,732 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,426 | ₩204,234 | ₩203,426 | ₩203,782 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,137 | ₩202,310 | ₩202,096 | ₩202,096 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,123 | ₩202,751 | ₩202,123 | ₩202,751 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,083 | ₩202,310 | ₩201,482 | ₩201,545 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,831 | ₩203,967 | ₩202,831 | ₩203,336 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,522 | ₩202,818 | ₩201,522 | ₩202,544 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,640 | ₩201,780 | ₩200,400 | ₩201,780 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,909 | ₩201,909 | ₩201,215 | ₩201,406 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,522 | ₩201,809 | ₩201,502 | ₩201,502 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,137 | ₩202,137 | ₩200,965 | ₩200,965 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩201,976 | ₩202,433 | ₩201,976 | ₩202,433 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,215 | ₩200,215 | ₩200,215 | ₩200,215 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,865 | ₩199,892 | ₩198,737 | ₩198,834 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,627 | ₩200,627 | ₩200,492 | ₩200,492 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,358 | ₩200,798 | ₩199,358 | ₩200,798 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,327 | ₩198,327 | ₩197,955 | ₩198,135 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,316 | ₩198,690 | ₩198,316 | ₩198,558 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,211 | ₩199,211 | ₩198,662 | ₩198,662 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,783 | ₩199,216 | ₩198,463 | ₩199,216 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,529 | ₩199,673 | ₩198,877 | ₩198,984 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,077 | ₩199,259 | ₩198,857 | ₩199,259 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,809 | ₩198,809 | ₩198,809 | ₩198,809 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,720 | ₩201,173 | ₩200,720 | ₩200,849 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,041 | ₩201,375 | ₩200,964 | ₩201,252 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,264 | ₩199,336 | ₩198,823 | ₩199,336 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,723 | ₩199,168 | ₩198,636 | ₩199,168 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,037 | ₩199,104 | ₩198,717 | ₩198,738 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩196,940 | ₩197,930 | ₩196,913 | ₩197,930 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,207 | ₩197,448 | ₩196,653 | ₩196,653 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,341 | ₩197,808 | ₩197,341 | ₩197,699 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,860 | ₩197,170 | ₩196,713 | ₩197,170 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,331 | ₩192,904 | ₩192,037 | ₩192,904 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,179 | ₩193,222 | ₩193,179 | ₩193,222 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,287 | ₩192,549 | ₩190,287 | ₩192,549 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩191,957 | ₩192,966 | ₩191,957 | ₩192,379 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,777 | ₩191,221 | ₩188,777 | ₩191,221 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,792 | ₩187,792 | ₩187,198 | ₩187,198 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,265 | ₩187,265 | ₩186,647 | ₩186,647 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,274 | ₩190,274 | ₩188,520 | ₩188,520 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,356 | ₩191,356 | ₩190,689 | ₩191,016 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,911 | ₩189,860 | ₩188,911 | ₩189,811 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,289 | ₩191,289 | ₩190,686 | ₩190,686 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,519 | ₩189,519 | ₩187,983 | ₩188,207 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,755 | ₩191,463 | ₩190,755 | ₩191,463 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,533 | ₩193,533 | ₩191,774 | ₩191,774 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,868 | ₩194,869 | ₩194,643 | ₩194,643 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,148 | ₩194,549 | ₩194,148 | ₩194,368 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩192,959 | ₩192,979 | ₩192,465 | ₩192,465 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,388 | ₩194,388 | ₩193,536 | ₩193,536 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,223 | ₩195,418 | ₩195,203 | ₩195,418 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,514 | ₩197,888 | ₩195,945 | ₩195,945 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,549 | ₩196,564 | ₩193,549 | ₩196,564 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,121 | ₩195,697 | ₩194,117 | ₩195,429 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩196,993 | ₩196,993 | ₩195,818 | ₩196,844 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,171 | ₩199,612 | ₩199,171 | ₩199,548 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,593 | ₩198,730 | ₩197,194 | ₩198,268 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,440 | ₩201,442 | ₩200,440 | ₩201,077 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,622 | ₩202,150 | ₩201,601 | ₩202,122 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,767 | ₩201,767 | ₩201,368 | ₩201,523 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,455 | ₩201,789 | ₩201,009 | ₩201,789 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,438 | ₩200,766 | ₩199,438 | ₩200,766 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,614 | ₩200,614 | ₩199,530 | ₩199,530 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,157 | ₩200,715 | ₩199,157 | ₩200,715 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,532 | ₩199,780 | ₩199,198 | ₩199,780 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,260 | ₩200,561 | ₩199,855 | ₩200,333 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,037 | ₩199,812 | ₩199,037 | ₩199,801 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,344 | ₩200,734 | ₩198,957 | ₩199,916 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,375 | ₩201,375 | ₩199,011 | ₩199,059 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,161 | ₩201,348 | ₩200,934 | ₩201,195 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,108 | ₩201,388 | ₩200,527 | ₩200,527 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,908 | ₩201,275 | ₩200,306 | ₩200,857 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,665 | ₩200,300 | ₩199,371 | ₩200,300 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,381 | ₩197,942 | ₩197,163 | ₩197,163 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,278 | ₩199,278 | ₩198,654 | ₩198,654 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,396 | ₩198,396 | ₩197,047 | ₩198,023 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,659 | ₩199,064 | ₩196,659 | ₩198,850 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,098 | ₩196,635 | ₩195,530 | ₩196,635 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩197,995 | ₩197,995 | ₩195,350 | ₩197,481 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,873 | ₩196,873 | ₩196,002 | ₩196,447 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,176 | ₩197,828 | ₩197,154 | ₩197,665 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩195,925 | ₩196,699 | ₩195,925 | ₩196,535 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,375 | ₩195,337 | ₩194,375 | ₩195,325 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,535 | ₩195,257 | ₩194,468 | ₩194,881 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,545 | ₩194,328 | ₩192,545 | ₩193,965 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,384 | ₩193,133 | ₩192,064 | ₩192,231 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,436 | ₩195,143 | ₩194,375 | ₩195,143 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,557 | ₩195,557 | ₩194,108 | ₩194,659 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,201 | ₩194,949 | ₩194,201 | ₩194,947 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,363 | ₩195,363 | ₩194,697 | ₩194,697 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,468 | ₩195,369 | ₩194,468 | ₩195,369 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,709 | ₩194,709 | ₩194,649 | ₩194,649 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,667 | ₩193,680 | ₩193,663 | ₩193,663 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,306 | ₩193,373 | ₩192,963 | ₩192,963 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,346 | ₩193,990 | ₩193,266 | ₩193,945 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,890 | ₩193,400 | ₩191,890 | ₩193,110 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,224 | ₩192,224 | ₩191,516 | ₩191,801 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,793 | ₩192,131 | ₩191,370 | ₩191,370 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,752 | ₩192,752 | ₩192,542 | ₩192,542 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,398 | ₩192,665 | ₩192,291 | ₩192,304 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,652 | ₩192,777 | ₩192,638 | ₩192,777 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,531 | ₩192,642 | ₩192,264 | ₩192,642 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩191,968 | ₩192,157 | ₩191,968 | ₩192,157 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩190,942 | ₩191,368 | ₩190,608 | ₩191,368 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩190,935 | ₩191,062 | ₩190,554 | ₩190,593 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩189,953 | ₩190,421 | ₩189,953 | ₩190,029 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,100 | ₩190,247 | ₩189,161 | ₩189,197 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩190,982 | ₩190,982 | ₩189,619 | ₩190,211 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,783 | ₩191,783 | ₩191,236 | ₩191,288 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,528 | ₩191,528 | ₩190,394 | ₩190,568 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,195 | ₩191,269 | ₩191,195 | ₩191,269 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩188,964 | ₩190,252 | ₩188,964 | ₩190,047 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,539 | ₩189,539 | ₩188,749 | ₩188,749 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,699 | ₩189,699 | ₩189,029 | ₩189,029 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,394 | ₩190,394 | ₩190,088 | ₩190,088 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,255 | ₩190,274 | ₩189,940 | ₩190,089 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,672 | ₩190,220 | ₩189,672 | ₩189,986 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,619 | ₩189,619 | ₩188,964 | ₩189,416 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,606 | ₩189,713 | ₩189,002 | ₩189,002 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,726 | ₩190,084 | ₩189,726 | ₩190,084 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,697 | ₩189,726 | ₩188,697 | ₩189,574 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,816 | ₩188,317 | ₩187,562 | ₩188,317 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,535 | ₩188,671 | ₩187,535 | ₩188,492 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,533 | ₩187,882 | ₩186,533 | ₩187,287 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,350 | ₩188,362 | ₩184,987 | ₩184,987 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,081 | ₩187,121 | ₩186,800 | ₩186,894 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩186,961 | ₩187,468 | ₩186,880 | ₩187,113 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩188,964 | ₩189,392 | ₩187,877 | ₩187,877 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,764 | ₩189,980 | ₩188,764 | ₩189,491 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩191,022 | ₩191,289 | ₩189,646 | ₩189,699 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩190,982 | ₩191,289 | ₩190,982 | ₩191,266 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,093 | ₩190,728 | ₩190,093 | ₩190,656 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,537 | ₩189,300 | ₩188,377 | ₩189,300 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,506 | ₩187,522 | ₩186,208 | ₩187,522 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,428 | ₩187,508 | ₩186,747 | ₩187,117 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,854 | ₩187,921 | ₩186,854 | ₩187,788 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,361 | ₩187,482 | ₩186,862 | ₩186,862 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,174 | ₩187,952 | ₩187,174 | ₩187,952 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,069 | ₩188,644 | ₩187,682 | ₩188,461 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,419 | ₩189,646 | ₩188,621 | ₩188,621 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,049 | ₩190,240 | ₩189,292 | ₩189,292 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,621 | ₩191,075 | ₩190,545 | ₩190,545 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,207 | ₩191,046 | ₩190,180 | ₩190,914 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,659 | ₩189,659 | ₩189,365 | ₩189,388 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,697 | ₩189,071 | ₩188,692 | ₩188,780 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,858 | ₩188,858 | ₩187,882 | ₩188,381 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,457 | ₩188,872 | ₩188,457 | ₩188,827 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,363 | ₩189,007 | ₩188,363 | ₩189,007 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,442 | ₩187,649 | ₩187,442 | ₩187,508 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,695 | ₩187,709 | ₩186,279 | ₩186,279 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,809 | ₩187,809 | ₩186,846 | ₩187,114 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,386 | ₩187,214 | ₩185,386 | ₩186,868 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,772 | ₩186,146 | ₩185,598 | ₩186,128 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩187,922 | ₩187,922 | ₩184,719 | ₩184,719 | -1.70% | 3.4천 |
|---|