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 | ₩208,932 | ₩208,932 | ₩208,887 | ₩208,887 | -0.02% | 600 |
| 2026.10.08 | ₩207,623 | ₩207,982 | ₩206,962 | ₩207,982 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,642 | ₩208,197 | ₩207,615 | ₩207,615 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,431 | ₩208,879 | ₩208,431 | ₩208,498 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,089 | ₩207,475 | ₩207,089 | ₩207,475 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,882 | ₩207,130 | ₩206,801 | ₩207,130 | +0.12% | 2천 |
| 2026.10.01 | ₩205,600 | ₩205,600 | ₩205,600 | ₩205,600 | 0.00% | 500 |
| 2026.09.30 | ₩206,681 | ₩206,755 | ₩205,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,916 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,721 | ₩206,847 | ₩205,946 | ₩206,847 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,400 | ₩207,400 | ₩207,400 | ₩207,400 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,738 | ₩208,738 | ₩208,017 | ₩208,380 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,644 | ₩207,658 | ₩207,644 | ₩207,658 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,070 | ₩208,164 | ₩208,070 | ₩208,143 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,313 | ₩210,125 | ₩209,006 | ₩209,696 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,778 | ₩209,820 | ₩208,712 | ₩209,661 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,843 | ₩207,843 | ₩207,443 | ₩207,615 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,324 | ₩208,685 | ₩208,324 | ₩208,598 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,672 | ₩208,672 | ₩206,320 | ₩207,110 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,638 | ₩208,725 | ₩208,354 | ₩208,354 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,819 | ₩209,714 | ₩208,819 | ₩209,468 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,239 | ₩209,247 | ₩209,239 | ₩209,247 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,897 | ₩208,216 | ₩207,523 | ₩207,533 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,032 | ₩209,246 | ₩208,623 | ₩208,623 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,143 | ₩211,143 | ₩209,847 | ₩209,923 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩211,998 | ₩211,998 | ₩211,659 | ₩211,659 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,158 | ₩212,893 | ₩212,158 | ₩212,775 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,790 | ₩210,790 | ₩210,790 | ₩210,790 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,034 | ₩210,100 | ₩210,034 | ₩210,100 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,564 | ₩211,564 | ₩211,089 | ₩211,363 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩211,998 | ₩212,067 | ₩211,731 | ₩212,067 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩212,025 | ₩212,532 | ₩212,025 | ₩212,366 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,586 | ₩212,746 | ₩212,399 | ₩212,489 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,485 | ₩213,157 | ₩212,485 | ₩213,157 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,178 | ₩212,360 | ₩212,105 | ₩212,252 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,717 | ₩212,131 | ₩211,717 | ₩212,041 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,063 | ₩211,063 | ₩210,836 | ₩210,872 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,194 | ₩212,194 | ₩212,194 | ₩212,194 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,381 | ₩211,381 | ₩211,381 | ₩211,381 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,185 | ₩212,185 | ₩211,357 | ₩211,831 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩213,000 | ₩213,000 | ₩213,000 | ₩213,000 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,320 | ₩213,442 | ₩213,320 | ₩213,442 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,666 | ₩212,666 | ₩212,485 | ₩212,485 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,853 | ₩213,080 | ₩212,171 | ₩212,171 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,733 | ₩213,280 | ₩212,733 | ₩212,771 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,826 | ₩212,906 | ₩212,385 | ₩212,871 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,891 | ₩211,891 | ₩211,116 | ₩211,470 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,583 | ₩212,583 | ₩211,063 | ₩211,413 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,700 | ₩211,731 | ₩209,671 | ₩211,621 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,284 | ₩208,712 | ₩208,231 | ₩208,712 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,713 | ₩207,950 | ₩205,713 | ₩207,500 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,868 | ₩207,039 | ₩206,628 | ₩207,039 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,322 | ₩207,352 | ₩205,649 | ₩205,649 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,280 | ₩207,389 | ₩206,280 | ₩207,185 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩205,987 | ₩206,087 | ₩205,252 | ₩205,460 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,891 | ₩204,891 | ₩204,090 | ₩204,170 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,420 | ₩202,773 | ₩202,420 | ₩202,773 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,482 | ₩204,482 | ₩204,482 | ₩204,482 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,517 | ₩204,517 | ₩204,465 | ₩204,465 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,370 | ₩204,925 | ₩203,535 | ₩203,535 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,506 | ₩205,506 | ₩204,183 | ₩204,546 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,459 | ₩205,459 | ₩204,991 | ₩205,383 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩204,998 | ₩204,998 | ₩204,524 | ₩204,803 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,586 | ₩205,586 | ₩204,731 | ₩204,764 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,359 | ₩205,666 | ₩204,784 | ₩205,014 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩204,945 | ₩205,336 | ₩204,758 | ₩205,336 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,317 | ₩204,333 | ₩204,317 | ₩204,333 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,849 | ₩204,063 | ₩203,782 | ₩203,865 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,786 | ₩205,786 | ₩204,839 | ₩204,949 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,838 | ₩205,105 | ₩204,838 | ₩205,102 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,303 | ₩204,504 | ₩203,649 | ₩204,172 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,460 | ₩203,168 | ₩202,253 | ₩202,869 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,580 | ₩202,981 | ₩202,580 | ₩202,931 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,084 | ₩202,400 | ₩201,084 | ₩202,231 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,055 | ₩200,977 | ₩199,935 | ₩200,822 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,538 | ₩201,538 | ₩200,210 | ₩200,210 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,897 | ₩200,897 | ₩199,775 | ₩199,973 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩199,935 | ₩200,483 | ₩199,615 | ₩200,010 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,071 | ₩201,083 | ₩201,071 | ₩201,083 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,204 | ₩201,966 | ₩201,204 | ₩201,514 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,261 | ₩203,261 | ₩200,940 | ₩200,940 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩203,929 | ₩204,103 | ₩203,048 | ₩203,428 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,702 | ₩203,903 | ₩203,621 | ₩203,621 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩202,914 | ₩202,914 | ₩202,374 | ₩202,497 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,882 | ₩201,935 | ₩199,882 | ₩201,935 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,164 | ₩201,164 | ₩199,188 | ₩199,188 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,775 | ₩200,599 | ₩198,813 | ₩200,599 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,518 | ₩201,518 | ₩200,355 | ₩200,355 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,700 | ₩202,700 | ₩200,297 | ₩200,297 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩202,997 | ₩203,208 | ₩202,861 | ₩203,172 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,273 | ₩202,313 | ₩202,099 | ₩202,099 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩202,981 | ₩203,382 | ₩202,767 | ₩203,231 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,772 | ₩203,301 | ₩201,752 | ₩202,732 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,697 | ₩204,697 | ₩204,321 | ₩204,321 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,477 | ₩204,565 | ₩204,170 | ₩204,565 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,571 | ₩204,571 | ₩204,050 | ₩204,345 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,611 | ₩204,640 | ₩204,303 | ₩204,640 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,664 | ₩204,971 | ₩204,584 | ₩204,615 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,393 | ₩203,849 | ₩202,393 | ₩203,721 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,415 | ₩204,223 | ₩203,415 | ₩203,772 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,126 | ₩202,300 | ₩202,086 | ₩202,086 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,113 | ₩202,740 | ₩202,113 | ₩202,740 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,073 | ₩202,300 | ₩201,471 | ₩201,534 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,821 | ₩203,956 | ₩202,821 | ₩203,326 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,511 | ₩202,807 | ₩201,511 | ₩202,533 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,630 | ₩201,769 | ₩200,389 | ₩201,769 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,899 | ₩201,899 | ₩201,204 | ₩201,395 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,511 | ₩201,799 | ₩201,491 | ₩201,491 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,126 | ₩202,126 | ₩200,954 | ₩200,954 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩201,966 | ₩202,423 | ₩201,966 | ₩202,423 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,205 | ₩200,205 | ₩200,205 | ₩200,205 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,855 | ₩199,882 | ₩198,726 | ₩198,824 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,616 | ₩200,616 | ₩200,482 | ₩200,482 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,347 | ₩200,787 | ₩199,347 | ₩200,787 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,316 | ₩198,316 | ₩197,945 | ₩198,125 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,305 | ₩198,679 | ₩198,305 | ₩198,547 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,200 | ₩199,200 | ₩198,651 | ₩198,651 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,773 | ₩199,206 | ₩198,452 | ₩199,206 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,518 | ₩199,663 | ₩198,866 | ₩198,973 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,067 | ₩199,249 | ₩198,846 | ₩199,249 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,798 | ₩198,798 | ₩198,798 | ₩198,798 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,710 | ₩201,163 | ₩200,710 | ₩200,838 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,031 | ₩201,365 | ₩200,953 | ₩201,242 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,254 | ₩199,326 | ₩198,813 | ₩199,326 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,713 | ₩199,158 | ₩198,626 | ₩199,158 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,027 | ₩199,094 | ₩198,706 | ₩198,728 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩196,930 | ₩197,919 | ₩196,903 | ₩197,919 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,197 | ₩197,437 | ₩196,642 | ₩196,642 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,330 | ₩197,798 | ₩197,330 | ₩197,688 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,849 | ₩197,159 | ₩196,702 | ₩197,159 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,321 | ₩192,894 | ₩192,027 | ₩192,894 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,169 | ₩193,212 | ₩193,169 | ₩193,212 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,277 | ₩192,539 | ₩190,277 | ₩192,539 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩191,947 | ₩192,955 | ₩191,947 | ₩192,369 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,768 | ₩191,211 | ₩188,768 | ₩191,211 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,782 | ₩187,782 | ₩187,189 | ₩187,189 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,255 | ₩187,255 | ₩186,637 | ₩186,637 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,264 | ₩190,264 | ₩188,510 | ₩188,510 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,346 | ₩191,346 | ₩190,679 | ₩191,006 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,901 | ₩189,850 | ₩188,901 | ₩189,801 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,279 | ₩191,279 | ₩190,676 | ₩190,676 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,509 | ₩189,509 | ₩187,973 | ₩188,197 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,745 | ₩191,453 | ₩190,745 | ₩191,453 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,523 | ₩193,523 | ₩191,764 | ₩191,764 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,858 | ₩194,859 | ₩194,633 | ₩194,633 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,138 | ₩194,538 | ₩194,138 | ₩194,358 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩192,949 | ₩192,969 | ₩192,454 | ₩192,454 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,378 | ₩194,378 | ₩193,526 | ₩193,526 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,213 | ₩195,408 | ₩195,193 | ₩195,408 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,504 | ₩197,878 | ₩195,934 | ₩195,934 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,539 | ₩196,554 | ₩193,539 | ₩196,554 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,111 | ₩195,687 | ₩194,107 | ₩195,419 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩196,983 | ₩196,983 | ₩195,807 | ₩196,833 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,160 | ₩199,601 | ₩199,160 | ₩199,537 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,583 | ₩198,720 | ₩197,183 | ₩198,257 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,429 | ₩201,431 | ₩200,429 | ₩201,067 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,612 | ₩202,139 | ₩201,590 | ₩202,111 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,756 | ₩201,756 | ₩201,358 | ₩201,513 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,445 | ₩201,779 | ₩200,999 | ₩201,779 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,428 | ₩200,755 | ₩199,428 | ₩200,755 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,603 | ₩200,603 | ₩199,520 | ₩199,520 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,147 | ₩200,705 | ₩199,147 | ₩200,705 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,521 | ₩199,770 | ₩199,187 | ₩199,770 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,249 | ₩200,551 | ₩199,844 | ₩200,323 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,027 | ₩199,802 | ₩199,027 | ₩199,791 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,334 | ₩200,723 | ₩198,947 | ₩199,906 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,365 | ₩201,365 | ₩199,000 | ₩199,048 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,151 | ₩201,338 | ₩200,924 | ₩201,184 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,097 | ₩201,378 | ₩200,516 | ₩200,516 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,897 | ₩201,264 | ₩200,296 | ₩200,846 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,655 | ₩200,289 | ₩199,361 | ₩200,289 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,370 | ₩197,931 | ₩197,153 | ₩197,153 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,267 | ₩199,267 | ₩198,643 | ₩198,643 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,386 | ₩198,386 | ₩197,036 | ₩198,013 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,649 | ₩199,054 | ₩196,649 | ₩198,840 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,088 | ₩196,625 | ₩195,520 | ₩196,625 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩197,985 | ₩197,985 | ₩195,340 | ₩197,471 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,863 | ₩196,863 | ₩195,992 | ₩196,437 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,166 | ₩197,818 | ₩197,143 | ₩197,655 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩195,914 | ₩196,689 | ₩195,914 | ₩196,525 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,365 | ₩195,327 | ₩194,365 | ₩195,315 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,525 | ₩195,246 | ₩194,458 | ₩194,871 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,535 | ₩194,318 | ₩192,535 | ₩193,955 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,374 | ₩193,122 | ₩192,054 | ₩192,221 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,426 | ₩195,133 | ₩194,365 | ₩195,133 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,547 | ₩195,547 | ₩194,098 | ₩194,649 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,191 | ₩194,939 | ₩194,191 | ₩194,936 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,353 | ₩195,353 | ₩194,687 | ₩194,687 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,458 | ₩195,359 | ₩194,458 | ₩195,359 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,699 | ₩194,699 | ₩194,639 | ₩194,639 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,657 | ₩193,670 | ₩193,653 | ₩193,653 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,296 | ₩193,363 | ₩192,953 | ₩192,953 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,336 | ₩193,980 | ₩193,256 | ₩193,935 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,880 | ₩193,390 | ₩191,880 | ₩193,100 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,214 | ₩192,214 | ₩191,506 | ₩191,791 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,783 | ₩192,121 | ₩191,360 | ₩191,360 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,742 | ₩192,742 | ₩192,532 | ₩192,532 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,388 | ₩192,655 | ₩192,281 | ₩192,294 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,641 | ₩192,767 | ₩192,628 | ₩192,767 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,521 | ₩192,632 | ₩192,254 | ₩192,632 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩191,958 | ₩192,147 | ₩191,958 | ₩192,147 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩190,932 | ₩191,358 | ₩190,598 | ₩191,358 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩190,925 | ₩191,052 | ₩190,544 | ₩190,583 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩189,943 | ₩190,411 | ₩189,943 | ₩190,019 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,090 | ₩190,237 | ₩189,151 | ₩189,187 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩190,972 | ₩190,972 | ₩189,609 | ₩190,201 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,773 | ₩191,773 | ₩191,225 | ₩191,278 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,518 | ₩191,518 | ₩190,384 | ₩190,558 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,185 | ₩191,259 | ₩191,185 | ₩191,259 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩188,955 | ₩190,242 | ₩188,955 | ₩190,037 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,529 | ₩189,529 | ₩188,739 | ₩188,739 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,689 | ₩189,689 | ₩189,019 | ₩189,019 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,384 | ₩190,384 | ₩190,078 | ₩190,078 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,245 | ₩190,264 | ₩189,930 | ₩190,079 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,663 | ₩190,210 | ₩189,663 | ₩189,976 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,609 | ₩189,609 | ₩188,955 | ₩189,406 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,596 | ₩189,703 | ₩188,992 | ₩188,992 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,716 | ₩190,074 | ₩189,716 | ₩190,074 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,687 | ₩189,716 | ₩188,687 | ₩189,564 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,806 | ₩188,307 | ₩187,552 | ₩188,307 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,525 | ₩188,661 | ₩187,525 | ₩188,482 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,523 | ₩187,873 | ₩186,523 | ₩187,277 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,340 | ₩188,352 | ₩184,978 | ₩184,978 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,071 | ₩187,111 | ₩186,791 | ₩186,884 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩186,951 | ₩187,458 | ₩186,871 | ₩187,103 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩188,955 | ₩189,382 | ₩187,867 | ₩187,867 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,754 | ₩189,970 | ₩188,754 | ₩189,481 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩191,012 | ₩191,279 | ₩189,636 | ₩189,689 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩190,972 | ₩191,279 | ₩190,972 | ₩191,256 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,083 | ₩190,718 | ₩190,083 | ₩190,646 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,527 | ₩189,290 | ₩188,367 | ₩189,290 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,497 | ₩187,512 | ₩186,199 | ₩187,512 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,418 | ₩187,499 | ₩186,737 | ₩187,107 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,844 | ₩187,911 | ₩186,844 | ₩187,778 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,352 | ₩187,472 | ₩186,852 | ₩186,852 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,165 | ₩187,942 | ₩187,165 | ₩187,942 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,060 | ₩188,634 | ₩187,672 | ₩188,451 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,409 | ₩189,636 | ₩188,611 | ₩188,611 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,039 | ₩190,230 | ₩189,282 | ₩189,282 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,611 | ₩191,065 | ₩190,535 | ₩190,535 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,197 | ₩191,036 | ₩190,170 | ₩190,904 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,649 | ₩189,649 | ₩189,355 | ₩189,378 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,687 | ₩189,061 | ₩188,682 | ₩188,770 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,848 | ₩188,848 | ₩187,873 | ₩188,371 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,447 | ₩188,862 | ₩188,447 | ₩188,817 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,353 | ₩188,997 | ₩188,353 | ₩188,997 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,432 | ₩187,639 | ₩187,432 | ₩187,499 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,686 | ₩187,699 | ₩186,270 | ₩186,270 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,799 | ₩187,799 | ₩186,836 | ₩187,104 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,376 | ₩187,205 | ₩185,376 | ₩186,859 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,762 | ₩186,136 | ₩185,588 | ₩186,119 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩187,913 | ₩187,913 | ₩184,709 | ₩184,709 | -1.70% | 3.4천 |
|---|