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 | ₩208,766 | ₩208,766 | ₩208,721 | ₩208,721 | -0.02% | 600 |
| 2026.10.08 | ₩207,458 | ₩207,817 | ₩206,797 | ₩207,817 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,477 | ₩208,032 | ₩207,450 | ₩207,450 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,266 | ₩208,713 | ₩208,266 | ₩208,332 | +0.03% | 2.2천 |
| 2026.10.05 | ₩206,924 | ₩207,310 | ₩206,924 | ₩207,310 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,717 | ₩206,966 | ₩206,637 | ₩206,966 | +0.12% | 2천 |
| 2026.10.01 | ₩205,437 | ₩205,437 | ₩205,437 | ₩205,437 | 0.00% | 500 |
| 2026.09.30 | ₩206,517 | ₩206,591 | ₩205,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,752 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,557 | ₩206,683 | ₩205,783 | ₩206,683 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,235 | ₩207,235 | ₩207,235 | ₩207,235 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,573 | ₩208,573 | ₩207,852 | ₩208,215 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,480 | ₩207,493 | ₩207,480 | ₩207,493 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩207,905 | ₩207,999 | ₩207,905 | ₩207,977 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,147 | ₩209,958 | ₩208,840 | ₩209,530 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,613 | ₩209,654 | ₩208,546 | ₩209,495 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,678 | ₩207,678 | ₩207,278 | ₩207,450 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,159 | ₩208,519 | ₩208,159 | ₩208,433 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,506 | ₩208,506 | ₩206,157 | ₩206,946 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,473 | ₩208,559 | ₩208,188 | ₩208,188 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,653 | ₩209,547 | ₩208,653 | ₩209,302 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,073 | ₩209,081 | ₩209,073 | ₩209,081 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,732 | ₩208,051 | ₩207,358 | ₩207,369 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩208,866 | ₩209,080 | ₩208,458 | ₩208,458 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩210,975 | ₩210,975 | ₩209,681 | ₩209,757 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩211,830 | ₩211,830 | ₩211,491 | ₩211,491 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩211,990 | ₩212,724 | ₩211,990 | ₩212,606 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,623 | ₩210,623 | ₩210,623 | ₩210,623 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩209,867 | ₩209,933 | ₩209,867 | ₩209,933 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,396 | ₩211,396 | ₩210,922 | ₩211,196 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩211,830 | ₩211,899 | ₩211,563 | ₩211,899 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩211,856 | ₩212,364 | ₩211,856 | ₩212,198 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,417 | ₩212,577 | ₩212,230 | ₩212,321 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,317 | ₩212,988 | ₩212,317 | ₩212,988 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,010 | ₩212,191 | ₩211,936 | ₩212,083 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,549 | ₩211,963 | ₩211,549 | ₩211,872 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩210,895 | ₩210,895 | ₩210,668 | ₩210,704 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,026 | ₩212,026 | ₩212,026 | ₩212,026 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,213 | ₩211,213 | ₩211,213 | ₩211,213 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,016 | ₩212,016 | ₩211,189 | ₩211,663 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩212,831 | ₩212,831 | ₩212,831 | ₩212,831 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,151 | ₩213,272 | ₩213,151 | ₩213,272 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,497 | ₩212,497 | ₩212,317 | ₩212,317 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,684 | ₩212,911 | ₩212,003 | ₩212,003 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,564 | ₩213,111 | ₩212,564 | ₩212,602 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,657 | ₩212,737 | ₩212,217 | ₩212,703 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,723 | ₩211,723 | ₩210,949 | ₩211,302 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,414 | ₩212,414 | ₩210,895 | ₩211,245 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,534 | ₩211,563 | ₩209,504 | ₩211,453 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,119 | ₩208,546 | ₩208,066 | ₩208,546 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,549 | ₩207,785 | ₩205,549 | ₩207,335 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,704 | ₩206,875 | ₩206,464 | ₩206,875 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,158 | ₩207,187 | ₩205,485 | ₩205,485 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,117 | ₩207,225 | ₩206,117 | ₩207,020 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩205,823 | ₩205,923 | ₩205,089 | ₩205,297 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,729 | ₩204,729 | ₩203,928 | ₩204,008 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,259 | ₩202,612 | ₩202,259 | ₩202,612 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,320 | ₩204,320 | ₩204,320 | ₩204,320 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,355 | ₩204,355 | ₩204,303 | ₩204,303 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,208 | ₩204,762 | ₩203,374 | ₩203,374 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,343 | ₩205,343 | ₩204,021 | ₩204,384 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,296 | ₩205,296 | ₩204,829 | ₩205,220 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩204,835 | ₩204,835 | ₩204,361 | ₩204,640 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,423 | ₩205,423 | ₩204,568 | ₩204,602 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,196 | ₩205,503 | ₩204,622 | ₩204,851 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩204,782 | ₩205,173 | ₩204,595 | ₩205,173 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,155 | ₩204,171 | ₩204,155 | ₩204,171 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,687 | ₩203,901 | ₩203,621 | ₩203,703 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,623 | ₩205,623 | ₩204,677 | ₩204,786 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,675 | ₩204,942 | ₩204,675 | ₩204,939 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,141 | ₩204,341 | ₩203,487 | ₩204,010 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,299 | ₩203,007 | ₩202,092 | ₩202,708 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,419 | ₩202,820 | ₩202,419 | ₩202,770 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩200,924 | ₩202,239 | ₩200,924 | ₩202,071 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩199,897 | ₩200,818 | ₩199,777 | ₩200,663 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,378 | ₩201,378 | ₩200,051 | ₩200,051 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,738 | ₩200,738 | ₩199,616 | ₩199,814 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩199,777 | ₩200,324 | ₩199,456 | ₩199,851 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩200,911 | ₩200,923 | ₩200,911 | ₩200,923 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,045 | ₩201,805 | ₩201,045 | ₩201,354 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,100 | ₩203,100 | ₩200,780 | ₩200,780 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩203,768 | ₩203,941 | ₩202,887 | ₩203,267 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,541 | ₩203,741 | ₩203,459 | ₩203,459 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩202,753 | ₩202,753 | ₩202,214 | ₩202,337 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,723 | ₩201,775 | ₩199,723 | ₩201,775 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,005 | ₩201,005 | ₩199,030 | ₩199,030 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,616 | ₩200,440 | ₩198,655 | ₩200,440 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,358 | ₩201,358 | ₩200,196 | ₩200,196 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,540 | ₩202,540 | ₩200,138 | ₩200,138 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩202,836 | ₩203,047 | ₩202,700 | ₩203,011 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,112 | ₩202,152 | ₩201,939 | ₩201,939 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩202,820 | ₩203,220 | ₩202,606 | ₩203,069 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,612 | ₩203,140 | ₩201,592 | ₩202,572 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,535 | ₩204,535 | ₩204,159 | ₩204,159 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,315 | ₩204,403 | ₩204,008 | ₩204,403 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,408 | ₩204,408 | ₩203,888 | ₩204,183 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,448 | ₩204,478 | ₩204,141 | ₩204,478 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,502 | ₩204,809 | ₩204,422 | ₩204,452 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,233 | ₩203,687 | ₩202,233 | ₩203,559 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,254 | ₩204,061 | ₩203,254 | ₩203,610 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩201,966 | ₩202,139 | ₩201,926 | ₩201,926 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩201,952 | ₩202,580 | ₩201,952 | ₩202,580 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩201,912 | ₩202,139 | ₩201,312 | ₩201,374 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,660 | ₩203,794 | ₩202,660 | ₩203,164 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,352 | ₩202,646 | ₩201,352 | ₩202,373 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,471 | ₩201,609 | ₩200,230 | ₩201,609 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,739 | ₩201,739 | ₩201,045 | ₩201,235 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,352 | ₩201,639 | ₩201,332 | ₩201,332 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩201,966 | ₩201,966 | ₩200,795 | ₩200,795 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩201,805 | ₩202,262 | ₩201,805 | ₩202,262 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,046 | ₩200,046 | ₩200,046 | ₩200,046 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,696 | ₩199,723 | ₩198,569 | ₩198,666 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,457 | ₩200,457 | ₩200,322 | ₩200,322 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,189 | ₩200,628 | ₩199,189 | ₩200,628 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,159 | ₩198,159 | ₩197,788 | ₩197,968 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,148 | ₩198,522 | ₩198,148 | ₩198,390 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,042 | ₩199,042 | ₩198,494 | ₩198,494 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,615 | ₩199,048 | ₩198,295 | ₩199,048 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,360 | ₩199,504 | ₩198,709 | ₩198,815 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩198,909 | ₩199,090 | ₩198,689 | ₩199,090 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,641 | ₩198,641 | ₩198,641 | ₩198,641 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,551 | ₩201,003 | ₩200,551 | ₩200,679 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩200,871 | ₩201,205 | ₩200,794 | ₩201,082 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,096 | ₩199,168 | ₩198,655 | ₩199,168 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,555 | ₩199,000 | ₩198,468 | ₩199,000 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩198,869 | ₩198,936 | ₩198,549 | ₩198,570 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩196,773 | ₩197,762 | ₩196,747 | ₩197,762 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,040 | ₩197,280 | ₩196,486 | ₩196,486 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,174 | ₩197,641 | ₩197,174 | ₩197,531 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,693 | ₩197,003 | ₩196,546 | ₩197,003 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,168 | ₩192,741 | ₩191,875 | ₩192,741 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,016 | ₩193,059 | ₩193,016 | ₩193,059 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,126 | ₩192,386 | ₩190,126 | ₩192,386 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩191,795 | ₩192,802 | ₩191,795 | ₩192,216 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,618 | ₩191,059 | ₩188,618 | ₩191,059 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,633 | ₩187,633 | ₩187,040 | ₩187,040 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,107 | ₩187,107 | ₩186,489 | ₩186,489 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,113 | ₩190,113 | ₩188,360 | ₩188,360 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,194 | ₩191,194 | ₩190,528 | ₩190,855 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,751 | ₩189,699 | ₩188,751 | ₩189,651 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,127 | ₩191,127 | ₩190,525 | ₩190,525 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,359 | ₩189,359 | ₩187,824 | ₩188,048 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,593 | ₩191,301 | ₩190,593 | ₩191,301 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,370 | ₩193,370 | ₩191,612 | ₩191,612 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,703 | ₩194,704 | ₩194,479 | ₩194,479 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩193,984 | ₩194,384 | ₩193,984 | ₩194,204 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩192,796 | ₩192,816 | ₩192,302 | ₩192,302 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,224 | ₩194,224 | ₩193,372 | ₩193,372 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,058 | ₩195,253 | ₩195,038 | ₩195,253 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,347 | ₩197,721 | ₩195,779 | ₩195,779 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,386 | ₩196,398 | ₩193,386 | ₩196,398 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩193,957 | ₩195,532 | ₩193,953 | ₩195,264 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩196,827 | ₩196,827 | ₩195,652 | ₩196,677 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,002 | ₩199,443 | ₩199,002 | ₩199,379 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,426 | ₩198,562 | ₩197,027 | ₩198,100 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,270 | ₩201,271 | ₩200,270 | ₩200,907 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,452 | ₩201,979 | ₩201,430 | ₩201,951 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,596 | ₩201,596 | ₩201,198 | ₩201,353 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,285 | ₩201,619 | ₩200,839 | ₩201,619 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,269 | ₩200,596 | ₩199,269 | ₩200,596 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,444 | ₩200,444 | ₩199,361 | ₩199,361 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩198,989 | ₩200,545 | ₩198,989 | ₩200,545 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,363 | ₩199,611 | ₩199,029 | ₩199,611 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,090 | ₩200,392 | ₩199,686 | ₩200,164 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩198,869 | ₩199,643 | ₩198,869 | ₩199,632 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,176 | ₩200,564 | ₩198,789 | ₩199,747 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,205 | ₩201,205 | ₩198,842 | ₩198,890 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩200,991 | ₩201,178 | ₩200,764 | ₩201,025 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩200,938 | ₩201,218 | ₩200,357 | ₩200,357 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,738 | ₩201,105 | ₩200,137 | ₩200,687 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,496 | ₩200,130 | ₩199,203 | ₩200,130 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,214 | ₩197,774 | ₩196,996 | ₩196,996 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,109 | ₩199,109 | ₩198,486 | ₩198,486 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,228 | ₩198,228 | ₩196,880 | ₩197,856 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,493 | ₩198,896 | ₩196,493 | ₩198,682 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩195,932 | ₩196,469 | ₩195,365 | ₩196,469 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩197,828 | ₩197,828 | ₩195,185 | ₩197,314 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,707 | ₩196,707 | ₩195,836 | ₩196,281 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,010 | ₩197,661 | ₩196,987 | ₩197,498 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩195,759 | ₩196,533 | ₩195,759 | ₩196,369 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,210 | ₩195,172 | ₩194,210 | ₩195,160 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,371 | ₩195,091 | ₩194,304 | ₩194,716 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,382 | ₩194,164 | ₩192,382 | ₩193,801 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,222 | ₩192,969 | ₩191,901 | ₩192,068 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,272 | ₩194,978 | ₩194,210 | ₩194,978 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,392 | ₩195,392 | ₩193,944 | ₩194,495 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,037 | ₩194,784 | ₩194,037 | ₩194,782 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,198 | ₩195,198 | ₩194,532 | ₩194,532 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,304 | ₩195,204 | ₩194,304 | ₩195,204 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,544 | ₩194,544 | ₩194,484 | ₩194,484 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,503 | ₩193,516 | ₩193,499 | ₩193,499 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,143 | ₩193,209 | ₩192,800 | ₩192,800 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,183 | ₩193,826 | ₩193,103 | ₩193,781 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,728 | ₩193,236 | ₩191,728 | ₩192,946 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,061 | ₩192,061 | ₩191,354 | ₩191,638 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,630 | ₩191,968 | ₩191,209 | ₩191,209 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,589 | ₩192,589 | ₩192,379 | ₩192,379 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,235 | ₩192,502 | ₩192,128 | ₩192,142 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,489 | ₩192,614 | ₩192,475 | ₩192,614 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,368 | ₩192,479 | ₩192,102 | ₩192,479 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩191,805 | ₩191,995 | ₩191,805 | ₩191,995 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩190,780 | ₩191,206 | ₩190,446 | ₩191,206 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩190,773 | ₩190,900 | ₩190,393 | ₩190,432 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩189,792 | ₩190,260 | ₩189,792 | ₩189,868 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩189,939 | ₩190,086 | ₩189,001 | ₩189,037 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩190,820 | ₩190,820 | ₩189,459 | ₩190,050 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,621 | ₩191,621 | ₩191,074 | ₩191,126 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,366 | ₩191,366 | ₩190,233 | ₩190,406 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,034 | ₩191,107 | ₩191,034 | ₩191,107 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩188,805 | ₩190,091 | ₩188,805 | ₩189,886 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,379 | ₩189,379 | ₩188,590 | ₩188,590 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,539 | ₩189,539 | ₩188,869 | ₩188,869 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,233 | ₩190,233 | ₩189,927 | ₩189,927 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,094 | ₩190,113 | ₩189,779 | ₩189,929 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,512 | ₩190,059 | ₩189,512 | ₩189,826 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,459 | ₩189,459 | ₩188,805 | ₩189,256 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,445 | ₩189,552 | ₩188,842 | ₩188,842 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,565 | ₩189,923 | ₩189,565 | ₩189,923 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,538 | ₩189,565 | ₩188,538 | ₩189,413 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,657 | ₩188,157 | ₩187,403 | ₩188,157 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,376 | ₩188,511 | ₩187,376 | ₩188,332 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,375 | ₩187,723 | ₩186,375 | ₩187,128 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,191 | ₩188,203 | ₩184,831 | ₩184,831 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩186,923 | ₩186,963 | ₩186,642 | ₩186,736 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩186,802 | ₩187,310 | ₩186,722 | ₩186,955 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩188,805 | ₩189,232 | ₩187,718 | ₩187,718 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,604 | ₩189,819 | ₩188,604 | ₩189,331 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩190,860 | ₩191,127 | ₩189,485 | ₩189,539 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩190,820 | ₩191,127 | ₩190,820 | ₩191,104 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩189,933 | ₩190,567 | ₩189,933 | ₩190,494 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,378 | ₩189,140 | ₩188,217 | ₩189,140 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,349 | ₩187,363 | ₩186,051 | ₩187,363 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,270 | ₩187,350 | ₩186,589 | ₩186,959 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,696 | ₩187,762 | ₩186,696 | ₩187,629 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,203 | ₩187,323 | ₩186,704 | ₩186,704 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,016 | ₩187,793 | ₩187,016 | ₩187,793 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩187,910 | ₩188,484 | ₩187,523 | ₩188,301 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,258 | ₩189,485 | ₩188,462 | ₩188,462 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩189,888 | ₩190,079 | ₩189,132 | ₩189,132 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,460 | ₩190,914 | ₩190,384 | ₩190,384 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,046 | ₩190,884 | ₩190,019 | ₩190,752 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,499 | ₩189,499 | ₩189,205 | ₩189,228 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,538 | ₩188,911 | ₩188,532 | ₩188,620 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,698 | ₩188,698 | ₩187,723 | ₩188,221 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,297 | ₩188,713 | ₩188,297 | ₩188,667 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,204 | ₩188,847 | ₩188,204 | ₩188,847 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,283 | ₩187,490 | ₩187,283 | ₩187,350 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,537 | ₩187,550 | ₩186,122 | ₩186,122 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,650 | ₩187,650 | ₩186,688 | ₩186,956 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,229 | ₩187,056 | ₩185,229 | ₩186,710 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,615 | ₩185,988 | ₩185,441 | ₩185,971 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩187,764 | ₩187,764 | ₩184,563 | ₩184,563 | -1.70% | 3.4천 |
|---|