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 | ₩208,938 | ₩208,938 | ₩208,893 | ₩208,893 | -0.02% | 600 |
| 2026.10.08 | ₩207,629 | ₩207,989 | ₩206,968 | ₩207,989 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,648 | ₩208,204 | ₩207,621 | ₩207,621 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,437 | ₩208,885 | ₩208,437 | ₩208,504 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,095 | ₩207,481 | ₩207,095 | ₩207,481 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,888 | ₩207,136 | ₩206,808 | ₩207,136 | +0.12% | 2천 |
| 2026.10.01 | ₩205,607 | ₩205,607 | ₩205,607 | ₩205,607 | 0.00% | 500 |
| 2026.09.30 | ₩206,687 | ₩206,761 | ₩205,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,922 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,727 | ₩206,853 | ₩205,953 | ₩206,853 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,406 | ₩207,406 | ₩207,406 | ₩207,406 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,745 | ₩208,745 | ₩208,023 | ₩208,387 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,651 | ₩207,664 | ₩207,651 | ₩207,664 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,077 | ₩208,170 | ₩208,077 | ₩208,149 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,319 | ₩210,131 | ₩209,012 | ₩209,702 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,785 | ₩209,827 | ₩208,718 | ₩209,668 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,850 | ₩207,850 | ₩207,449 | ₩207,621 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,330 | ₩208,691 | ₩208,330 | ₩208,604 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,678 | ₩208,678 | ₩206,327 | ₩207,116 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,644 | ₩208,731 | ₩208,360 | ₩208,360 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,825 | ₩209,720 | ₩208,825 | ₩209,474 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,246 | ₩209,254 | ₩209,246 | ₩209,254 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,903 | ₩208,222 | ₩207,529 | ₩207,540 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,038 | ₩209,252 | ₩208,630 | ₩208,630 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,149 | ₩211,149 | ₩209,853 | ₩209,930 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩212,004 | ₩212,004 | ₩211,665 | ₩211,665 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,164 | ₩212,899 | ₩212,164 | ₩212,782 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,797 | ₩210,797 | ₩210,797 | ₩210,797 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,040 | ₩210,106 | ₩210,040 | ₩210,106 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,570 | ₩211,570 | ₩211,096 | ₩211,370 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩212,004 | ₩212,074 | ₩211,737 | ₩212,074 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩212,031 | ₩212,539 | ₩212,031 | ₩212,373 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,592 | ₩212,752 | ₩212,405 | ₩212,496 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,492 | ₩213,164 | ₩212,492 | ₩213,164 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,185 | ₩212,366 | ₩212,111 | ₩212,258 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,724 | ₩212,138 | ₩211,724 | ₩212,047 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,069 | ₩211,069 | ₩210,842 | ₩210,878 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,201 | ₩212,201 | ₩212,201 | ₩212,201 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,387 | ₩211,387 | ₩211,387 | ₩211,387 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,191 | ₩212,191 | ₩211,363 | ₩211,837 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩213,006 | ₩213,006 | ₩213,006 | ₩213,006 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,327 | ₩213,448 | ₩213,327 | ₩213,448 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,672 | ₩212,672 | ₩212,492 | ₩212,492 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,859 | ₩213,086 | ₩212,178 | ₩212,178 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,739 | ₩213,287 | ₩212,739 | ₩212,778 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,832 | ₩212,913 | ₩212,392 | ₩212,878 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,897 | ₩211,897 | ₩211,122 | ₩211,476 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,589 | ₩212,589 | ₩211,069 | ₩211,419 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,706 | ₩211,737 | ₩209,677 | ₩211,627 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,290 | ₩208,718 | ₩208,237 | ₩208,718 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,719 | ₩207,956 | ₩205,719 | ₩207,506 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,874 | ₩207,045 | ₩206,634 | ₩207,045 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,329 | ₩207,358 | ₩205,655 | ₩205,655 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,287 | ₩207,395 | ₩206,287 | ₩207,191 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩205,993 | ₩206,093 | ₩205,258 | ₩205,466 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,897 | ₩204,897 | ₩204,096 | ₩204,176 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,426 | ₩202,779 | ₩202,426 | ₩202,779 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,489 | ₩204,489 | ₩204,489 | ₩204,489 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,523 | ₩204,523 | ₩204,471 | ₩204,471 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,376 | ₩204,931 | ₩203,541 | ₩203,541 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,512 | ₩205,512 | ₩204,189 | ₩204,553 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,465 | ₩205,465 | ₩204,997 | ₩205,389 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩205,004 | ₩205,004 | ₩204,530 | ₩204,809 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,592 | ₩205,592 | ₩204,737 | ₩204,770 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,365 | ₩205,672 | ₩204,790 | ₩205,020 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩204,951 | ₩205,342 | ₩204,764 | ₩205,342 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,323 | ₩204,339 | ₩204,323 | ₩204,339 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,855 | ₩204,069 | ₩203,788 | ₩203,871 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,792 | ₩205,792 | ₩204,845 | ₩204,955 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,844 | ₩205,111 | ₩204,844 | ₩205,108 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,309 | ₩204,510 | ₩203,655 | ₩204,179 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,466 | ₩203,174 | ₩202,259 | ₩202,875 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,586 | ₩202,987 | ₩202,586 | ₩202,938 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,090 | ₩202,406 | ₩201,090 | ₩202,238 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,061 | ₩200,983 | ₩199,941 | ₩200,828 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,544 | ₩201,544 | ₩200,216 | ₩200,216 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,903 | ₩200,903 | ₩199,781 | ₩199,979 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩199,941 | ₩200,489 | ₩199,621 | ₩200,016 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,077 | ₩201,089 | ₩201,077 | ₩201,089 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,210 | ₩201,972 | ₩201,210 | ₩201,520 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,268 | ₩203,268 | ₩200,946 | ₩200,946 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩203,935 | ₩204,109 | ₩203,054 | ₩203,434 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,708 | ₩203,909 | ₩203,627 | ₩203,627 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩202,920 | ₩202,920 | ₩202,380 | ₩202,503 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,888 | ₩201,941 | ₩199,888 | ₩201,941 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,170 | ₩201,170 | ₩199,194 | ₩199,194 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,781 | ₩200,605 | ₩198,819 | ₩200,605 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,524 | ₩201,524 | ₩200,361 | ₩200,361 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,706 | ₩202,706 | ₩200,303 | ₩200,303 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩203,003 | ₩203,214 | ₩202,867 | ₩203,178 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,279 | ₩202,319 | ₩202,105 | ₩202,105 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩202,987 | ₩203,388 | ₩202,773 | ₩203,237 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,778 | ₩203,308 | ₩201,758 | ₩202,739 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,704 | ₩204,704 | ₩204,327 | ₩204,327 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,483 | ₩204,571 | ₩204,176 | ₩204,571 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,577 | ₩204,577 | ₩204,056 | ₩204,351 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,617 | ₩204,646 | ₩204,309 | ₩204,646 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,670 | ₩204,977 | ₩204,590 | ₩204,621 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,399 | ₩203,855 | ₩202,399 | ₩203,727 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,421 | ₩204,229 | ₩203,421 | ₩203,778 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,132 | ₩202,306 | ₩202,092 | ₩202,092 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,119 | ₩202,747 | ₩202,119 | ₩202,747 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,079 | ₩202,306 | ₩201,477 | ₩201,540 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,827 | ₩203,962 | ₩202,827 | ₩203,332 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,518 | ₩202,813 | ₩201,518 | ₩202,539 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,636 | ₩201,775 | ₩200,395 | ₩201,775 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,905 | ₩201,905 | ₩201,210 | ₩201,401 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,518 | ₩201,805 | ₩201,497 | ₩201,497 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,132 | ₩202,132 | ₩200,960 | ₩200,960 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩201,972 | ₩202,429 | ₩201,972 | ₩202,429 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,211 | ₩200,211 | ₩200,211 | ₩200,211 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,861 | ₩199,888 | ₩198,732 | ₩198,830 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,622 | ₩200,622 | ₩200,488 | ₩200,488 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,353 | ₩200,793 | ₩199,353 | ₩200,793 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,322 | ₩198,322 | ₩197,951 | ₩198,131 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,311 | ₩198,685 | ₩198,311 | ₩198,553 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,206 | ₩199,206 | ₩198,657 | ₩198,657 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,779 | ₩199,212 | ₩198,458 | ₩199,212 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,524 | ₩199,669 | ₩198,872 | ₩198,979 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,073 | ₩199,255 | ₩198,852 | ₩199,255 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,804 | ₩198,804 | ₩198,804 | ₩198,804 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,716 | ₩201,169 | ₩200,716 | ₩200,844 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,037 | ₩201,371 | ₩200,959 | ₩201,248 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,260 | ₩199,332 | ₩198,819 | ₩199,332 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,719 | ₩199,164 | ₩198,632 | ₩199,164 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,033 | ₩199,100 | ₩198,712 | ₩198,734 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩196,935 | ₩197,925 | ₩196,909 | ₩197,925 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,203 | ₩197,443 | ₩196,648 | ₩196,648 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,336 | ₩197,804 | ₩197,336 | ₩197,694 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,855 | ₩197,165 | ₩196,708 | ₩197,165 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,327 | ₩192,900 | ₩192,033 | ₩192,900 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,175 | ₩193,218 | ₩193,175 | ₩193,218 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,283 | ₩192,544 | ₩190,283 | ₩192,544 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩191,953 | ₩192,961 | ₩191,953 | ₩192,375 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,773 | ₩191,217 | ₩188,773 | ₩191,217 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,787 | ₩187,787 | ₩187,194 | ₩187,194 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,261 | ₩187,261 | ₩186,642 | ₩186,642 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,269 | ₩190,269 | ₩188,515 | ₩188,515 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,351 | ₩191,351 | ₩190,685 | ₩191,012 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,907 | ₩189,855 | ₩188,907 | ₩189,807 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,285 | ₩191,285 | ₩190,682 | ₩190,682 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,515 | ₩189,515 | ₩187,978 | ₩188,203 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,750 | ₩191,458 | ₩190,750 | ₩191,458 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,529 | ₩193,529 | ₩191,770 | ₩191,770 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,863 | ₩194,865 | ₩194,639 | ₩194,639 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,143 | ₩194,544 | ₩194,143 | ₩194,364 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩192,955 | ₩192,975 | ₩192,460 | ₩192,460 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,384 | ₩194,384 | ₩193,532 | ₩193,532 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,219 | ₩195,414 | ₩195,199 | ₩195,414 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,510 | ₩197,884 | ₩195,940 | ₩195,940 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,545 | ₩196,560 | ₩193,545 | ₩196,560 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,117 | ₩195,693 | ₩194,113 | ₩195,425 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩196,989 | ₩196,989 | ₩195,813 | ₩196,839 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,166 | ₩199,607 | ₩199,166 | ₩199,543 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,589 | ₩198,726 | ₩197,189 | ₩198,263 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,435 | ₩201,437 | ₩200,435 | ₩201,073 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,618 | ₩202,145 | ₩201,596 | ₩202,117 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,762 | ₩201,762 | ₩201,364 | ₩201,519 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,451 | ₩201,785 | ₩201,005 | ₩201,785 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,434 | ₩200,761 | ₩199,434 | ₩200,761 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,609 | ₩200,609 | ₩199,526 | ₩199,526 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,153 | ₩200,711 | ₩199,153 | ₩200,711 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,527 | ₩199,776 | ₩199,193 | ₩199,776 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,255 | ₩200,557 | ₩199,850 | ₩200,329 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,033 | ₩199,808 | ₩199,033 | ₩199,797 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,340 | ₩200,729 | ₩198,953 | ₩199,912 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,371 | ₩201,371 | ₩199,006 | ₩199,054 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,157 | ₩201,344 | ₩200,930 | ₩201,190 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,103 | ₩201,384 | ₩200,522 | ₩200,522 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,903 | ₩201,270 | ₩200,302 | ₩200,852 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,661 | ₩200,295 | ₩199,367 | ₩200,295 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,376 | ₩197,937 | ₩197,159 | ₩197,159 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,273 | ₩199,273 | ₩198,649 | ₩198,649 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,392 | ₩198,392 | ₩197,042 | ₩198,019 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,655 | ₩199,059 | ₩196,655 | ₩198,846 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,094 | ₩196,631 | ₩195,526 | ₩196,631 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩197,991 | ₩197,991 | ₩195,346 | ₩197,476 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,869 | ₩196,869 | ₩195,998 | ₩196,442 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,172 | ₩197,824 | ₩197,149 | ₩197,661 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩195,920 | ₩196,695 | ₩195,920 | ₩196,531 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,371 | ₩195,332 | ₩194,371 | ₩195,320 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,531 | ₩195,252 | ₩194,464 | ₩194,877 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,540 | ₩194,324 | ₩192,540 | ₩193,960 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,380 | ₩193,128 | ₩192,059 | ₩192,226 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,432 | ₩195,139 | ₩194,371 | ₩195,139 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,553 | ₩195,553 | ₩194,103 | ₩194,655 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,197 | ₩194,945 | ₩194,197 | ₩194,942 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,359 | ₩195,359 | ₩194,692 | ₩194,692 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,464 | ₩195,364 | ₩194,464 | ₩195,364 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,705 | ₩194,705 | ₩194,644 | ₩194,644 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,663 | ₩193,676 | ₩193,659 | ₩193,659 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,302 | ₩193,369 | ₩192,959 | ₩192,959 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,342 | ₩193,986 | ₩193,262 | ₩193,940 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,886 | ₩193,395 | ₩191,886 | ₩193,105 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,220 | ₩192,220 | ₩191,512 | ₩191,796 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,788 | ₩192,126 | ₩191,366 | ₩191,366 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,747 | ₩192,747 | ₩192,538 | ₩192,538 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,393 | ₩192,661 | ₩192,287 | ₩192,300 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,647 | ₩192,773 | ₩192,634 | ₩192,773 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,527 | ₩192,638 | ₩192,260 | ₩192,638 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩191,963 | ₩192,153 | ₩191,963 | ₩192,153 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩190,937 | ₩191,363 | ₩190,603 | ₩191,363 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩190,931 | ₩191,058 | ₩190,550 | ₩190,589 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩189,949 | ₩190,416 | ₩189,949 | ₩190,025 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,096 | ₩190,243 | ₩189,157 | ₩189,193 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩190,977 | ₩190,977 | ₩189,615 | ₩190,207 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,779 | ₩191,779 | ₩191,231 | ₩191,283 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,524 | ₩191,524 | ₩190,390 | ₩190,563 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,191 | ₩191,265 | ₩191,191 | ₩191,265 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩188,960 | ₩190,248 | ₩188,960 | ₩190,042 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,535 | ₩189,535 | ₩188,745 | ₩188,745 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,695 | ₩189,695 | ₩189,024 | ₩189,024 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,390 | ₩190,390 | ₩190,084 | ₩190,084 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,251 | ₩190,269 | ₩189,935 | ₩190,085 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,668 | ₩190,216 | ₩189,668 | ₩189,982 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,615 | ₩189,615 | ₩188,960 | ₩189,412 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,601 | ₩189,708 | ₩188,998 | ₩188,998 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,722 | ₩190,080 | ₩189,722 | ₩190,080 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,693 | ₩189,722 | ₩188,693 | ₩189,569 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,811 | ₩188,312 | ₩187,558 | ₩188,312 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,531 | ₩188,666 | ₩187,531 | ₩188,487 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,529 | ₩187,878 | ₩186,529 | ₩187,282 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,346 | ₩188,358 | ₩184,983 | ₩184,983 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,077 | ₩187,117 | ₩186,796 | ₩186,890 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩186,956 | ₩187,464 | ₩186,876 | ₩187,109 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩188,960 | ₩189,388 | ₩187,873 | ₩187,873 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,760 | ₩189,976 | ₩188,760 | ₩189,487 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩191,017 | ₩191,285 | ₩189,642 | ₩189,695 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩190,977 | ₩191,285 | ₩190,977 | ₩191,262 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,089 | ₩190,724 | ₩190,089 | ₩190,651 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,533 | ₩189,296 | ₩188,372 | ₩189,296 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,502 | ₩187,517 | ₩186,204 | ₩187,517 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,424 | ₩187,504 | ₩186,743 | ₩187,113 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,850 | ₩187,917 | ₩186,850 | ₩187,783 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,357 | ₩187,477 | ₩186,858 | ₩186,858 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,170 | ₩187,948 | ₩187,170 | ₩187,948 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,065 | ₩188,640 | ₩187,678 | ₩188,457 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,414 | ₩189,642 | ₩188,617 | ₩188,617 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,045 | ₩190,236 | ₩189,288 | ₩189,288 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,617 | ₩191,071 | ₩190,541 | ₩190,541 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,203 | ₩191,042 | ₩190,176 | ₩190,909 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,655 | ₩189,655 | ₩189,361 | ₩189,384 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,693 | ₩189,067 | ₩188,688 | ₩188,776 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,853 | ₩188,853 | ₩187,878 | ₩188,376 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,453 | ₩188,868 | ₩188,453 | ₩188,823 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,359 | ₩189,003 | ₩188,359 | ₩189,003 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,437 | ₩187,644 | ₩187,437 | ₩187,504 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,691 | ₩187,704 | ₩186,275 | ₩186,275 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,805 | ₩187,805 | ₩186,842 | ₩187,110 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,381 | ₩187,210 | ₩185,381 | ₩186,864 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,767 | ₩186,142 | ₩185,594 | ₩186,124 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩187,918 | ₩187,918 | ₩184,715 | ₩184,715 | -1.70% | 3.4천 |
|---|