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 | ₩208,907 | ₩208,907 | ₩208,862 | ₩208,862 | -0.02% | 600 |
| 2026.10.08 | ₩207,598 | ₩207,957 | ₩206,937 | ₩207,957 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,617 | ₩208,172 | ₩207,590 | ₩207,590 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,406 | ₩208,854 | ₩208,406 | ₩208,473 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,064 | ₩207,450 | ₩207,064 | ₩207,450 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,857 | ₩207,105 | ₩206,777 | ₩207,105 | +0.12% | 2천 |
| 2026.10.01 | ₩205,576 | ₩205,576 | ₩205,576 | ₩205,576 | 0.00% | 500 |
| 2026.09.30 | ₩206,656 | ₩206,730 | ₩205,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,891 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,696 | ₩206,822 | ₩205,922 | ₩206,822 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,375 | ₩207,375 | ₩207,375 | ₩207,375 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,713 | ₩208,713 | ₩207,992 | ₩208,355 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,619 | ₩207,633 | ₩207,619 | ₩207,633 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,046 | ₩208,139 | ₩208,046 | ₩208,118 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,288 | ₩210,100 | ₩208,981 | ₩209,671 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,753 | ₩209,795 | ₩208,687 | ₩209,636 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,818 | ₩207,818 | ₩207,418 | ₩207,590 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,299 | ₩208,660 | ₩208,299 | ₩208,573 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,647 | ₩208,647 | ₩206,296 | ₩207,085 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,613 | ₩208,700 | ₩208,329 | ₩208,329 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,794 | ₩209,688 | ₩208,794 | ₩209,443 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,214 | ₩209,222 | ₩209,214 | ₩209,222 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,872 | ₩208,191 | ₩207,498 | ₩207,509 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,007 | ₩209,221 | ₩208,598 | ₩208,598 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,118 | ₩211,118 | ₩209,822 | ₩209,898 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩211,972 | ₩211,972 | ₩211,633 | ₩211,633 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,133 | ₩212,867 | ₩212,133 | ₩212,750 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,765 | ₩210,765 | ₩210,765 | ₩210,765 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,009 | ₩210,074 | ₩210,009 | ₩210,074 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,538 | ₩211,538 | ₩211,064 | ₩211,338 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩211,972 | ₩212,042 | ₩211,705 | ₩212,042 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩211,999 | ₩212,507 | ₩211,999 | ₩212,341 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,560 | ₩212,720 | ₩212,373 | ₩212,464 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,460 | ₩213,132 | ₩212,460 | ₩213,132 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,153 | ₩212,334 | ₩212,079 | ₩212,226 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,692 | ₩212,106 | ₩211,692 | ₩212,015 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,037 | ₩211,037 | ₩210,810 | ₩210,846 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,169 | ₩212,169 | ₩212,169 | ₩212,169 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,355 | ₩211,355 | ₩211,355 | ₩211,355 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,159 | ₩212,159 | ₩211,331 | ₩211,805 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩212,974 | ₩212,974 | ₩212,974 | ₩212,974 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,295 | ₩213,416 | ₩213,295 | ₩213,416 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,640 | ₩212,640 | ₩212,460 | ₩212,460 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,827 | ₩213,054 | ₩212,146 | ₩212,146 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,707 | ₩213,255 | ₩212,707 | ₩212,746 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,801 | ₩212,881 | ₩212,360 | ₩212,846 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,866 | ₩211,866 | ₩211,091 | ₩211,445 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,557 | ₩212,557 | ₩211,037 | ₩211,387 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,675 | ₩211,705 | ₩209,646 | ₩211,596 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,259 | ₩208,687 | ₩208,206 | ₩208,687 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,688 | ₩207,925 | ₩205,688 | ₩207,475 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,843 | ₩207,014 | ₩206,603 | ₩207,014 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,298 | ₩207,327 | ₩205,624 | ₩205,624 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,256 | ₩207,364 | ₩206,256 | ₩207,160 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩205,962 | ₩206,062 | ₩205,227 | ₩205,436 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,867 | ₩204,867 | ₩204,065 | ₩204,145 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,396 | ₩202,748 | ₩202,396 | ₩202,748 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,458 | ₩204,458 | ₩204,458 | ₩204,458 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,493 | ₩204,493 | ₩204,441 | ₩204,441 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,346 | ₩204,900 | ₩203,511 | ₩203,511 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,481 | ₩205,481 | ₩204,159 | ₩204,522 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,434 | ₩205,434 | ₩204,967 | ₩205,358 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩204,973 | ₩204,973 | ₩204,499 | ₩204,778 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,561 | ₩205,561 | ₩204,706 | ₩204,740 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,334 | ₩205,641 | ₩204,760 | ₩204,989 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩204,920 | ₩205,311 | ₩204,733 | ₩205,311 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,292 | ₩204,308 | ₩204,292 | ₩204,308 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,825 | ₩204,038 | ₩203,758 | ₩203,841 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,762 | ₩205,762 | ₩204,815 | ₩204,924 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,813 | ₩205,080 | ₩204,813 | ₩205,078 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,279 | ₩204,479 | ₩203,624 | ₩204,148 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,436 | ₩203,144 | ₩202,229 | ₩202,844 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,556 | ₩202,957 | ₩202,556 | ₩202,907 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,060 | ₩202,376 | ₩201,060 | ₩202,207 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,031 | ₩200,953 | ₩199,911 | ₩200,798 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,514 | ₩201,514 | ₩200,186 | ₩200,186 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,873 | ₩200,873 | ₩199,751 | ₩199,949 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩199,911 | ₩200,459 | ₩199,591 | ₩199,986 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,047 | ₩201,059 | ₩201,047 | ₩201,059 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,180 | ₩201,941 | ₩201,180 | ₩201,490 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,237 | ₩203,237 | ₩200,916 | ₩200,916 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩203,905 | ₩204,079 | ₩203,023 | ₩203,404 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,678 | ₩203,878 | ₩203,596 | ₩203,596 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩202,890 | ₩202,890 | ₩202,350 | ₩202,473 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,858 | ₩201,911 | ₩199,858 | ₩201,911 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,140 | ₩201,140 | ₩199,165 | ₩199,165 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,751 | ₩200,575 | ₩198,789 | ₩200,575 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,494 | ₩201,494 | ₩200,331 | ₩200,331 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,676 | ₩202,676 | ₩200,273 | ₩200,273 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩202,973 | ₩203,184 | ₩202,836 | ₩203,148 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,249 | ₩202,289 | ₩202,075 | ₩202,075 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩202,957 | ₩203,357 | ₩202,743 | ₩203,206 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,748 | ₩203,277 | ₩201,728 | ₩202,708 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,673 | ₩204,673 | ₩204,296 | ₩204,296 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,453 | ₩204,541 | ₩204,145 | ₩204,541 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,546 | ₩204,546 | ₩204,025 | ₩204,320 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,586 | ₩204,615 | ₩204,279 | ₩204,615 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,640 | ₩204,947 | ₩204,559 | ₩204,590 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,369 | ₩203,825 | ₩202,369 | ₩203,697 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,391 | ₩204,199 | ₩203,391 | ₩203,747 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,102 | ₩202,275 | ₩202,062 | ₩202,062 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,088 | ₩202,716 | ₩202,088 | ₩202,716 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,048 | ₩202,275 | ₩201,447 | ₩201,510 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,796 | ₩203,932 | ₩202,796 | ₩203,301 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,487 | ₩202,783 | ₩201,487 | ₩202,509 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,606 | ₩201,745 | ₩200,365 | ₩201,745 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,875 | ₩201,875 | ₩201,180 | ₩201,371 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,487 | ₩201,775 | ₩201,467 | ₩201,467 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,102 | ₩202,102 | ₩200,930 | ₩200,930 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩201,941 | ₩202,398 | ₩201,941 | ₩202,398 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,181 | ₩200,181 | ₩200,181 | ₩200,181 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,831 | ₩199,858 | ₩198,702 | ₩198,800 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,592 | ₩200,592 | ₩200,458 | ₩200,458 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,324 | ₩200,763 | ₩199,324 | ₩200,763 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,292 | ₩198,292 | ₩197,921 | ₩198,101 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,282 | ₩198,656 | ₩198,282 | ₩198,523 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,177 | ₩199,177 | ₩198,628 | ₩198,628 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,749 | ₩199,182 | ₩198,429 | ₩199,182 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,494 | ₩199,639 | ₩198,843 | ₩198,950 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,043 | ₩199,225 | ₩198,823 | ₩199,225 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,775 | ₩198,775 | ₩198,775 | ₩198,775 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,686 | ₩201,139 | ₩200,686 | ₩200,814 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,006 | ₩201,340 | ₩200,929 | ₩201,218 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,230 | ₩199,302 | ₩198,789 | ₩199,302 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,689 | ₩199,134 | ₩198,602 | ₩199,134 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,003 | ₩199,070 | ₩198,682 | ₩198,704 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩196,906 | ₩197,896 | ₩196,879 | ₩197,896 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,173 | ₩197,414 | ₩196,619 | ₩196,619 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,307 | ₩197,774 | ₩197,307 | ₩197,665 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,826 | ₩197,136 | ₩196,679 | ₩197,136 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,298 | ₩192,871 | ₩192,004 | ₩192,871 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,146 | ₩193,189 | ₩193,146 | ₩193,189 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,254 | ₩192,516 | ₩190,254 | ₩192,516 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩191,924 | ₩192,932 | ₩191,924 | ₩192,346 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,745 | ₩191,188 | ₩188,745 | ₩191,188 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,759 | ₩187,759 | ₩187,166 | ₩187,166 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,233 | ₩187,233 | ₩186,615 | ₩186,615 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,241 | ₩190,241 | ₩188,487 | ₩188,487 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,323 | ₩191,323 | ₩190,656 | ₩190,984 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,879 | ₩189,827 | ₩188,879 | ₩189,779 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,256 | ₩191,256 | ₩190,654 | ₩190,654 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,486 | ₩189,486 | ₩187,950 | ₩188,175 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,722 | ₩191,430 | ₩190,722 | ₩191,430 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,500 | ₩193,500 | ₩191,741 | ₩191,741 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,834 | ₩194,836 | ₩194,610 | ₩194,610 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,114 | ₩194,515 | ₩194,114 | ₩194,335 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩192,926 | ₩192,946 | ₩192,431 | ₩192,431 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,355 | ₩194,355 | ₩193,503 | ₩193,503 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,190 | ₩195,385 | ₩195,170 | ₩195,385 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,480 | ₩197,854 | ₩195,911 | ₩195,911 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,516 | ₩196,531 | ₩193,516 | ₩196,531 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,088 | ₩195,664 | ₩194,084 | ₩195,395 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩196,959 | ₩196,959 | ₩195,784 | ₩196,810 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,137 | ₩199,577 | ₩199,137 | ₩199,513 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,559 | ₩198,696 | ₩197,160 | ₩198,234 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,405 | ₩201,407 | ₩200,405 | ₩201,043 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,588 | ₩202,115 | ₩201,566 | ₩202,087 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,732 | ₩201,732 | ₩201,334 | ₩201,489 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,421 | ₩201,754 | ₩200,974 | ₩201,754 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,404 | ₩200,731 | ₩199,404 | ₩200,731 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,579 | ₩200,579 | ₩199,496 | ₩199,496 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,123 | ₩200,681 | ₩199,123 | ₩200,681 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,497 | ₩199,746 | ₩199,163 | ₩199,746 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,225 | ₩200,527 | ₩199,820 | ₩200,299 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,003 | ₩199,778 | ₩199,003 | ₩199,767 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,310 | ₩200,699 | ₩198,923 | ₩199,882 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,340 | ₩201,340 | ₩198,976 | ₩199,024 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,127 | ₩201,314 | ₩200,900 | ₩201,160 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,073 | ₩201,354 | ₩200,492 | ₩200,492 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,873 | ₩201,240 | ₩200,272 | ₩200,822 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,631 | ₩200,265 | ₩199,337 | ₩200,265 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,347 | ₩197,908 | ₩197,129 | ₩197,129 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,243 | ₩199,243 | ₩198,620 | ₩198,620 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,362 | ₩198,362 | ₩197,013 | ₩197,989 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,625 | ₩199,030 | ₩196,625 | ₩198,816 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,064 | ₩196,601 | ₩195,497 | ₩196,601 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩197,961 | ₩197,961 | ₩195,316 | ₩197,447 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,839 | ₩196,839 | ₩195,968 | ₩196,413 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,142 | ₩197,794 | ₩197,120 | ₩197,631 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩195,891 | ₩196,666 | ₩195,891 | ₩196,501 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,341 | ₩195,303 | ₩194,341 | ₩195,291 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,502 | ₩195,223 | ₩194,435 | ₩194,848 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,512 | ₩194,295 | ₩192,512 | ₩193,931 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,351 | ₩193,099 | ₩192,031 | ₩192,198 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,403 | ₩195,109 | ₩194,341 | ₩195,109 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,524 | ₩195,524 | ₩194,074 | ₩194,626 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,168 | ₩194,916 | ₩194,168 | ₩194,913 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,330 | ₩195,330 | ₩194,663 | ₩194,663 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,435 | ₩195,335 | ₩194,435 | ₩195,335 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,675 | ₩194,675 | ₩194,615 | ₩194,615 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,634 | ₩193,647 | ₩193,630 | ₩193,630 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,273 | ₩193,340 | ₩192,930 | ₩192,930 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,313 | ₩193,957 | ₩193,233 | ₩193,911 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,857 | ₩193,366 | ₩191,857 | ₩193,077 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,191 | ₩192,191 | ₩191,483 | ₩191,768 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,760 | ₩192,098 | ₩191,338 | ₩191,338 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,719 | ₩192,719 | ₩192,509 | ₩192,509 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,365 | ₩192,632 | ₩192,258 | ₩192,271 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,618 | ₩192,744 | ₩192,605 | ₩192,744 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,498 | ₩192,609 | ₩192,231 | ₩192,609 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩191,935 | ₩192,124 | ₩191,935 | ₩192,124 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩190,909 | ₩191,335 | ₩190,575 | ₩191,335 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩190,902 | ₩191,029 | ₩190,521 | ₩190,560 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩189,920 | ₩190,388 | ₩189,920 | ₩189,996 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,067 | ₩190,214 | ₩189,128 | ₩189,164 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩190,949 | ₩190,949 | ₩189,586 | ₩190,178 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,750 | ₩191,750 | ₩191,203 | ₩191,255 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,495 | ₩191,495 | ₩190,361 | ₩190,535 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,163 | ₩191,236 | ₩191,163 | ₩191,236 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩188,932 | ₩190,220 | ₩188,932 | ₩190,014 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,506 | ₩189,506 | ₩188,717 | ₩188,717 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,667 | ₩189,667 | ₩188,996 | ₩188,996 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,361 | ₩190,361 | ₩190,055 | ₩190,055 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,222 | ₩190,241 | ₩189,907 | ₩190,057 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,640 | ₩190,187 | ₩189,640 | ₩189,954 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,586 | ₩189,586 | ₩188,932 | ₩189,383 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,573 | ₩189,680 | ₩188,969 | ₩188,969 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,693 | ₩190,051 | ₩189,693 | ₩190,051 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,665 | ₩189,693 | ₩188,665 | ₩189,541 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,783 | ₩188,284 | ₩187,529 | ₩188,284 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,503 | ₩188,638 | ₩187,503 | ₩188,459 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,501 | ₩187,850 | ₩186,501 | ₩187,254 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,318 | ₩188,330 | ₩184,956 | ₩184,956 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,049 | ₩187,089 | ₩186,768 | ₩186,862 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩186,928 | ₩187,436 | ₩186,848 | ₩187,081 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩188,932 | ₩189,359 | ₩187,845 | ₩187,845 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,732 | ₩189,947 | ₩188,732 | ₩189,458 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩190,989 | ₩191,256 | ₩189,613 | ₩189,667 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩190,949 | ₩191,256 | ₩190,949 | ₩191,233 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,061 | ₩190,695 | ₩190,061 | ₩190,623 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,505 | ₩189,267 | ₩188,344 | ₩189,267 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,474 | ₩187,489 | ₩186,176 | ₩187,489 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,396 | ₩187,476 | ₩186,715 | ₩187,085 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,822 | ₩187,889 | ₩186,822 | ₩187,755 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,329 | ₩187,449 | ₩186,830 | ₩186,830 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,142 | ₩187,919 | ₩187,142 | ₩187,919 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,037 | ₩188,611 | ₩187,650 | ₩188,428 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,386 | ₩189,613 | ₩188,589 | ₩188,589 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,016 | ₩190,208 | ₩189,259 | ₩189,259 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,588 | ₩191,042 | ₩190,512 | ₩190,512 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,174 | ₩191,013 | ₩190,147 | ₩190,881 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,626 | ₩189,626 | ₩189,333 | ₩189,355 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,665 | ₩189,039 | ₩188,659 | ₩188,748 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,825 | ₩188,825 | ₩187,850 | ₩188,348 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,424 | ₩188,840 | ₩188,424 | ₩188,794 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,331 | ₩188,975 | ₩188,331 | ₩188,975 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,409 | ₩187,616 | ₩187,409 | ₩187,476 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,663 | ₩187,676 | ₩186,247 | ₩186,247 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,777 | ₩187,777 | ₩186,814 | ₩187,082 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,354 | ₩187,182 | ₩185,354 | ₩186,836 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,740 | ₩186,114 | ₩185,566 | ₩186,096 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩187,890 | ₩187,890 | ₩184,687 | ₩184,687 | -1.70% | 3.4천 |
|---|