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 | ₩208,905 | ₩208,905 | ₩208,860 | ₩208,860 | -0.02% | 600 |
| 2026.10.08 | ₩207,597 | ₩207,956 | ₩206,935 | ₩207,956 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,615 | ₩208,171 | ₩207,589 | ₩207,589 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,405 | ₩208,852 | ₩208,405 | ₩208,471 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,062 | ₩207,448 | ₩207,062 | ₩207,448 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,855 | ₩207,104 | ₩206,775 | ₩207,104 | +0.12% | 2천 |
| 2026.10.01 | ₩205,574 | ₩205,574 | ₩205,574 | ₩205,574 | 0.00% | 500 |
| 2026.09.30 | ₩206,655 | ₩206,728 | ₩205,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,890 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,695 | ₩206,820 | ₩205,920 | ₩206,820 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,373 | ₩207,373 | ₩207,373 | ₩207,373 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,712 | ₩208,712 | ₩207,991 | ₩208,354 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,618 | ₩207,631 | ₩207,618 | ₩207,631 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,044 | ₩208,137 | ₩208,044 | ₩208,116 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,286 | ₩210,098 | ₩208,979 | ₩209,669 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,752 | ₩209,794 | ₩208,685 | ₩209,635 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,817 | ₩207,817 | ₩207,416 | ₩207,589 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,298 | ₩208,658 | ₩208,298 | ₩208,572 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,645 | ₩208,645 | ₩206,294 | ₩207,084 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,612 | ₩208,698 | ₩208,327 | ₩208,327 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,792 | ₩209,687 | ₩208,792 | ₩209,441 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,213 | ₩209,221 | ₩209,213 | ₩209,221 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,870 | ₩208,190 | ₩207,496 | ₩207,507 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,006 | ₩209,219 | ₩208,597 | ₩208,597 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,116 | ₩211,116 | ₩209,820 | ₩209,897 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩211,971 | ₩211,971 | ₩211,632 | ₩211,632 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,131 | ₩212,866 | ₩212,131 | ₩212,748 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,763 | ₩210,763 | ₩210,763 | ₩210,763 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,007 | ₩210,073 | ₩210,007 | ₩210,073 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,537 | ₩211,537 | ₩211,063 | ₩211,336 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩211,971 | ₩212,040 | ₩211,704 | ₩212,040 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩211,998 | ₩212,505 | ₩211,998 | ₩212,339 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,559 | ₩212,719 | ₩212,372 | ₩212,462 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,458 | ₩213,130 | ₩212,458 | ₩213,130 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,151 | ₩212,333 | ₩212,078 | ₩212,225 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,690 | ₩212,104 | ₩211,690 | ₩212,014 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,036 | ₩211,036 | ₩210,809 | ₩210,845 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,167 | ₩212,167 | ₩212,167 | ₩212,167 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,354 | ₩211,354 | ₩211,354 | ₩211,354 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,158 | ₩212,158 | ₩211,330 | ₩211,804 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩212,973 | ₩212,973 | ₩212,973 | ₩212,973 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,293 | ₩213,415 | ₩213,293 | ₩213,415 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,639 | ₩212,639 | ₩212,458 | ₩212,458 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,826 | ₩213,053 | ₩212,144 | ₩212,144 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,705 | ₩213,253 | ₩212,705 | ₩212,744 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,799 | ₩212,879 | ₩212,358 | ₩212,844 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,864 | ₩211,864 | ₩211,089 | ₩211,443 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,556 | ₩212,556 | ₩211,036 | ₩211,386 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,673 | ₩211,704 | ₩209,644 | ₩211,594 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,258 | ₩208,685 | ₩208,204 | ₩208,685 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,686 | ₩207,924 | ₩205,686 | ₩207,474 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,842 | ₩207,013 | ₩206,601 | ₩207,013 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,296 | ₩207,325 | ₩205,622 | ₩205,622 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,254 | ₩207,363 | ₩206,254 | ₩207,158 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩205,960 | ₩206,060 | ₩205,226 | ₩205,434 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,865 | ₩204,865 | ₩204,064 | ₩204,144 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,394 | ₩202,747 | ₩202,394 | ₩202,747 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,456 | ₩204,456 | ₩204,456 | ₩204,456 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,491 | ₩204,491 | ₩204,439 | ₩204,439 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,344 | ₩204,898 | ₩203,509 | ₩203,509 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,479 | ₩205,479 | ₩204,157 | ₩204,520 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,433 | ₩205,433 | ₩204,965 | ₩205,357 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩204,972 | ₩204,972 | ₩204,498 | ₩204,777 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,560 | ₩205,560 | ₩204,705 | ₩204,738 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,333 | ₩205,640 | ₩204,758 | ₩204,988 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩204,918 | ₩205,310 | ₩204,731 | ₩205,310 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,291 | ₩204,307 | ₩204,291 | ₩204,307 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,823 | ₩204,037 | ₩203,756 | ₩203,839 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,760 | ₩205,760 | ₩204,813 | ₩204,923 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,812 | ₩205,079 | ₩204,812 | ₩205,076 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,277 | ₩204,478 | ₩203,623 | ₩204,146 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,434 | ₩203,142 | ₩202,227 | ₩202,843 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,554 | ₩202,955 | ₩202,554 | ₩202,906 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,058 | ₩202,374 | ₩201,058 | ₩202,206 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,030 | ₩200,952 | ₩199,910 | ₩200,797 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,513 | ₩201,513 | ₩200,185 | ₩200,185 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,871 | ₩200,871 | ₩199,749 | ₩199,947 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩199,910 | ₩200,457 | ₩199,589 | ₩199,985 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,045 | ₩201,057 | ₩201,045 | ₩201,057 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,179 | ₩201,940 | ₩201,179 | ₩201,488 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,236 | ₩203,236 | ₩200,914 | ₩200,914 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩203,903 | ₩204,077 | ₩203,022 | ₩203,403 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,676 | ₩203,877 | ₩203,595 | ₩203,595 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩202,888 | ₩202,888 | ₩202,349 | ₩202,472 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,856 | ₩201,909 | ₩199,856 | ₩201,909 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,139 | ₩201,139 | ₩199,163 | ₩199,163 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,749 | ₩200,574 | ₩198,788 | ₩200,574 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,492 | ₩201,492 | ₩200,329 | ₩200,329 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,675 | ₩202,675 | ₩200,272 | ₩200,272 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩202,971 | ₩203,182 | ₩202,835 | ₩203,146 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,247 | ₩202,287 | ₩202,074 | ₩202,074 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩202,955 | ₩203,356 | ₩202,741 | ₩203,205 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,746 | ₩203,276 | ₩201,726 | ₩202,707 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,671 | ₩204,671 | ₩204,295 | ₩204,295 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,451 | ₩204,539 | ₩204,144 | ₩204,539 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,545 | ₩204,545 | ₩204,024 | ₩204,319 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,585 | ₩204,614 | ₩204,277 | ₩204,614 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,638 | ₩204,945 | ₩204,558 | ₩204,589 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,367 | ₩203,823 | ₩202,367 | ₩203,695 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,389 | ₩204,197 | ₩203,389 | ₩203,746 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,100 | ₩202,274 | ₩202,060 | ₩202,060 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,087 | ₩202,715 | ₩202,087 | ₩202,715 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,047 | ₩202,274 | ₩201,446 | ₩201,509 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,795 | ₩203,930 | ₩202,795 | ₩203,300 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,486 | ₩202,781 | ₩201,486 | ₩202,508 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,604 | ₩201,744 | ₩200,364 | ₩201,744 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,873 | ₩201,873 | ₩201,179 | ₩201,370 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,486 | ₩201,773 | ₩201,466 | ₩201,466 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,100 | ₩202,100 | ₩200,929 | ₩200,929 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩201,940 | ₩202,397 | ₩201,940 | ₩202,397 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,180 | ₩200,180 | ₩200,180 | ₩200,180 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,830 | ₩199,856 | ₩198,701 | ₩198,798 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,591 | ₩200,591 | ₩200,456 | ₩200,456 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,322 | ₩200,762 | ₩199,322 | ₩200,762 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,291 | ₩198,291 | ₩197,920 | ₩198,100 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,280 | ₩198,654 | ₩198,280 | ₩198,522 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,175 | ₩199,175 | ₩198,626 | ₩198,626 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,748 | ₩199,180 | ₩198,427 | ₩199,180 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,493 | ₩199,637 | ₩198,841 | ₩198,948 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,042 | ₩199,223 | ₩198,821 | ₩199,223 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,773 | ₩198,773 | ₩198,773 | ₩198,773 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,684 | ₩201,137 | ₩200,684 | ₩200,813 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,005 | ₩201,339 | ₩200,928 | ₩201,216 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,229 | ₩199,301 | ₩198,788 | ₩199,301 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,688 | ₩199,132 | ₩198,601 | ₩199,132 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,001 | ₩199,068 | ₩198,681 | ₩198,702 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩196,904 | ₩197,894 | ₩196,878 | ₩197,894 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,172 | ₩197,412 | ₩196,617 | ₩196,617 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,305 | ₩197,773 | ₩197,305 | ₩197,663 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,824 | ₩197,134 | ₩196,677 | ₩197,134 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,296 | ₩192,869 | ₩192,003 | ₩192,869 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,145 | ₩193,187 | ₩193,145 | ₩193,187 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,253 | ₩192,514 | ₩190,253 | ₩192,514 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩191,922 | ₩192,931 | ₩191,922 | ₩192,344 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,744 | ₩191,186 | ₩188,744 | ₩191,186 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,758 | ₩187,758 | ₩187,165 | ₩187,165 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,232 | ₩187,232 | ₩186,613 | ₩186,613 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,239 | ₩190,239 | ₩188,486 | ₩188,486 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,321 | ₩191,321 | ₩190,655 | ₩190,982 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,877 | ₩189,825 | ₩188,877 | ₩189,777 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,255 | ₩191,255 | ₩190,652 | ₩190,652 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,485 | ₩189,485 | ₩187,949 | ₩188,173 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,720 | ₩191,428 | ₩190,720 | ₩191,428 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,499 | ₩193,499 | ₩191,739 | ₩191,739 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,833 | ₩194,834 | ₩194,608 | ₩194,608 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,113 | ₩194,514 | ₩194,113 | ₩194,333 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩192,924 | ₩192,944 | ₩192,430 | ₩192,430 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,353 | ₩194,353 | ₩193,501 | ₩193,501 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,188 | ₩195,383 | ₩195,168 | ₩195,383 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,479 | ₩197,853 | ₩195,909 | ₩195,909 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,515 | ₩196,529 | ₩193,515 | ₩196,529 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,086 | ₩195,662 | ₩194,082 | ₩195,394 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩196,958 | ₩196,958 | ₩195,783 | ₩196,808 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,135 | ₩199,576 | ₩199,135 | ₩199,512 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,558 | ₩198,694 | ₩197,158 | ₩198,232 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,404 | ₩201,406 | ₩200,404 | ₩201,041 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,586 | ₩202,114 | ₩201,565 | ₩202,086 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,730 | ₩201,730 | ₩201,332 | ₩201,487 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,419 | ₩201,753 | ₩200,973 | ₩201,753 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,402 | ₩200,730 | ₩199,402 | ₩200,730 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,578 | ₩200,578 | ₩199,494 | ₩199,494 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,122 | ₩200,679 | ₩199,122 | ₩200,679 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,496 | ₩199,744 | ₩199,162 | ₩199,744 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,224 | ₩200,525 | ₩199,819 | ₩200,297 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,001 | ₩199,776 | ₩199,001 | ₩199,765 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,309 | ₩200,698 | ₩198,921 | ₩199,880 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,339 | ₩201,339 | ₩198,975 | ₩199,023 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,125 | ₩201,312 | ₩200,898 | ₩201,159 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,072 | ₩201,352 | ₩200,491 | ₩200,491 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,871 | ₩201,239 | ₩200,270 | ₩200,821 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,629 | ₩200,264 | ₩199,335 | ₩200,264 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,345 | ₩197,906 | ₩197,128 | ₩197,128 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,242 | ₩199,242 | ₩198,618 | ₩198,618 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,360 | ₩198,360 | ₩197,011 | ₩197,988 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,624 | ₩199,028 | ₩196,624 | ₩198,814 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,063 | ₩196,600 | ₩195,495 | ₩196,600 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩197,960 | ₩197,960 | ₩195,315 | ₩197,445 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,838 | ₩196,838 | ₩195,967 | ₩196,412 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,141 | ₩197,793 | ₩197,118 | ₩197,630 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩195,889 | ₩196,664 | ₩195,889 | ₩196,500 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,340 | ₩195,302 | ₩194,340 | ₩195,290 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,500 | ₩195,222 | ₩194,433 | ₩194,846 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,510 | ₩194,293 | ₩192,510 | ₩193,930 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,350 | ₩193,098 | ₩192,029 | ₩192,196 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,401 | ₩195,108 | ₩194,340 | ₩195,108 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,522 | ₩195,522 | ₩194,073 | ₩194,624 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,166 | ₩194,914 | ₩194,166 | ₩194,912 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,328 | ₩195,328 | ₩194,662 | ₩194,662 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,433 | ₩195,334 | ₩194,433 | ₩195,334 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,674 | ₩194,674 | ₩194,614 | ₩194,614 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,632 | ₩193,645 | ₩193,628 | ₩193,628 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,271 | ₩193,338 | ₩192,928 | ₩192,928 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,312 | ₩193,955 | ₩193,231 | ₩193,910 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,856 | ₩193,365 | ₩191,856 | ₩193,075 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,190 | ₩192,190 | ₩191,482 | ₩191,766 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,758 | ₩192,096 | ₩191,336 | ₩191,336 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,717 | ₩192,717 | ₩192,507 | ₩192,507 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,363 | ₩192,630 | ₩192,256 | ₩192,270 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,617 | ₩192,743 | ₩192,604 | ₩192,743 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,497 | ₩192,608 | ₩192,230 | ₩192,608 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩191,933 | ₩192,123 | ₩191,933 | ₩192,123 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩190,907 | ₩191,333 | ₩190,573 | ₩191,333 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩190,901 | ₩191,028 | ₩190,520 | ₩190,559 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩189,919 | ₩190,386 | ₩189,919 | ₩189,995 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,066 | ₩190,213 | ₩189,127 | ₩189,163 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩190,947 | ₩190,947 | ₩189,585 | ₩190,177 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,749 | ₩191,749 | ₩191,201 | ₩191,253 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,494 | ₩191,494 | ₩190,360 | ₩190,533 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,161 | ₩191,235 | ₩191,161 | ₩191,235 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩188,931 | ₩190,218 | ₩188,931 | ₩190,012 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,505 | ₩189,505 | ₩188,715 | ₩188,715 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,665 | ₩189,665 | ₩188,995 | ₩188,995 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,360 | ₩190,360 | ₩190,054 | ₩190,054 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,221 | ₩190,239 | ₩189,906 | ₩190,055 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,638 | ₩190,186 | ₩189,638 | ₩189,952 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,585 | ₩189,585 | ₩188,931 | ₩189,382 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,572 | ₩189,678 | ₩188,968 | ₩188,968 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,692 | ₩190,050 | ₩189,692 | ₩190,050 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,663 | ₩189,692 | ₩188,663 | ₩189,540 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,782 | ₩188,283 | ₩187,528 | ₩188,283 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,501 | ₩188,637 | ₩187,501 | ₩188,458 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,500 | ₩187,849 | ₩186,500 | ₩187,253 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,316 | ₩188,328 | ₩184,954 | ₩184,954 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,047 | ₩187,087 | ₩186,767 | ₩186,860 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩186,927 | ₩187,435 | ₩186,847 | ₩187,079 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩188,931 | ₩189,358 | ₩187,843 | ₩187,843 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,730 | ₩189,946 | ₩188,730 | ₩189,457 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩190,987 | ₩191,255 | ₩189,612 | ₩189,665 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩190,947 | ₩191,255 | ₩190,947 | ₩191,232 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,059 | ₩190,694 | ₩190,059 | ₩190,621 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,503 | ₩189,266 | ₩188,343 | ₩189,266 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,473 | ₩187,488 | ₩186,175 | ₩187,488 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,395 | ₩187,475 | ₩186,713 | ₩187,083 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,820 | ₩187,887 | ₩186,820 | ₩187,754 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,328 | ₩187,448 | ₩186,828 | ₩186,828 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,141 | ₩187,918 | ₩187,141 | ₩187,918 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,036 | ₩188,610 | ₩187,648 | ₩188,427 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,385 | ₩189,612 | ₩188,587 | ₩188,587 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,015 | ₩190,206 | ₩189,258 | ₩189,258 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,587 | ₩191,041 | ₩190,511 | ₩190,511 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,173 | ₩191,011 | ₩190,146 | ₩190,879 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,625 | ₩189,625 | ₩189,331 | ₩189,354 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,663 | ₩189,037 | ₩188,658 | ₩188,746 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,824 | ₩188,824 | ₩187,849 | ₩188,347 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,423 | ₩188,838 | ₩188,423 | ₩188,793 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,329 | ₩188,973 | ₩188,329 | ₩188,973 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,408 | ₩187,615 | ₩187,408 | ₩187,475 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,662 | ₩187,675 | ₩186,246 | ₩186,246 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,775 | ₩187,775 | ₩186,812 | ₩187,081 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,352 | ₩187,181 | ₩185,352 | ₩186,835 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,738 | ₩186,112 | ₩185,565 | ₩186,095 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩187,889 | ₩187,889 | ₩184,686 | ₩184,686 | -1.70% | 3.4천 |
|---|