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 | ₩209,032 | ₩209,032 | ₩208,987 | ₩208,987 | -0.02% | 600 |
| 2026.10.08 | ₩207,722 | ₩208,082 | ₩207,061 | ₩208,082 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,741 | ₩208,297 | ₩207,714 | ₩207,714 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,531 | ₩208,979 | ₩208,531 | ₩208,598 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,188 | ₩207,574 | ₩207,188 | ₩207,574 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,981 | ₩207,229 | ₩206,900 | ₩207,229 | +0.12% | 2천 |
| 2026.10.01 | ₩205,699 | ₩205,699 | ₩205,699 | ₩205,699 | 0.00% | 500 |
| 2026.09.30 | ₩206,780 | ₩206,854 | ₩206,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,014 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,820 | ₩206,946 | ₩206,045 | ₩206,946 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,499 | ₩207,499 | ₩207,499 | ₩207,499 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,838 | ₩208,838 | ₩208,117 | ₩208,480 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,744 | ₩207,757 | ₩207,744 | ₩207,757 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,170 | ₩208,264 | ₩208,170 | ₩208,242 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,413 | ₩210,226 | ₩209,106 | ₩209,797 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,878 | ₩209,921 | ₩208,812 | ₩209,762 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,943 | ₩207,943 | ₩207,542 | ₩207,714 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,424 | ₩208,785 | ₩208,424 | ₩208,698 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,772 | ₩208,772 | ₩206,419 | ₩207,209 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,738 | ₩208,825 | ₩208,453 | ₩208,453 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,919 | ₩209,814 | ₩208,919 | ₩209,568 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,340 | ₩209,348 | ₩209,340 | ₩209,348 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,996 | ₩208,316 | ₩207,622 | ₩207,633 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,132 | ₩209,346 | ₩208,723 | ₩208,723 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,244 | ₩211,244 | ₩209,948 | ₩210,024 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩212,099 | ₩212,099 | ₩211,760 | ₩211,760 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,260 | ₩212,995 | ₩212,260 | ₩212,877 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,891 | ₩210,891 | ₩210,891 | ₩210,891 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,135 | ₩210,200 | ₩210,135 | ₩210,200 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,665 | ₩211,665 | ₩211,191 | ₩211,465 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩212,099 | ₩212,169 | ₩211,832 | ₩212,169 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩212,126 | ₩212,634 | ₩212,126 | ₩212,468 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,687 | ₩212,848 | ₩212,500 | ₩212,591 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,587 | ₩213,259 | ₩212,587 | ₩213,259 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,280 | ₩212,462 | ₩212,206 | ₩212,353 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,819 | ₩212,233 | ₩211,819 | ₩212,142 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,164 | ₩211,164 | ₩210,937 | ₩210,973 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,296 | ₩212,296 | ₩212,296 | ₩212,296 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,482 | ₩211,482 | ₩211,482 | ₩211,482 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,286 | ₩212,286 | ₩211,458 | ₩211,932 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩213,102 | ₩213,102 | ₩213,102 | ₩213,102 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,422 | ₩213,544 | ₩213,422 | ₩213,544 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,768 | ₩212,768 | ₩212,587 | ₩212,587 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,955 | ₩213,182 | ₩212,273 | ₩212,273 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,834 | ₩213,382 | ₩212,834 | ₩212,873 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,928 | ₩213,008 | ₩212,487 | ₩212,973 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,992 | ₩211,992 | ₩211,217 | ₩211,571 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,685 | ₩212,685 | ₩211,164 | ₩211,514 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,801 | ₩211,832 | ₩209,771 | ₩211,722 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,384 | ₩208,812 | ₩208,331 | ₩208,812 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,811 | ₩208,050 | ₩205,811 | ₩207,599 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,967 | ₩207,138 | ₩206,727 | ₩207,138 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,422 | ₩207,451 | ₩205,747 | ₩205,747 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,379 | ₩207,489 | ₩206,379 | ₩207,284 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩206,085 | ₩206,185 | ₩205,350 | ₩205,559 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,989 | ₩204,989 | ₩204,187 | ₩204,268 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,517 | ₩202,870 | ₩202,517 | ₩202,870 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,580 | ₩204,580 | ₩204,580 | ₩204,580 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,615 | ₩204,615 | ₩204,563 | ₩204,563 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,468 | ₩205,023 | ₩203,633 | ₩203,633 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,604 | ₩205,604 | ₩204,281 | ₩204,644 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,557 | ₩205,557 | ₩205,090 | ₩205,481 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩205,096 | ₩205,096 | ₩204,622 | ₩204,901 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,684 | ₩205,684 | ₩204,829 | ₩204,862 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,457 | ₩205,764 | ₩204,882 | ₩205,112 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩205,043 | ₩205,434 | ₩204,856 | ₩205,434 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,415 | ₩204,431 | ₩204,415 | ₩204,431 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,947 | ₩204,161 | ₩203,880 | ₩203,963 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,885 | ₩205,885 | ₩204,937 | ₩205,047 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,936 | ₩205,203 | ₩204,936 | ₩205,200 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,401 | ₩204,602 | ₩203,746 | ₩204,270 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,557 | ₩203,265 | ₩202,350 | ₩202,966 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,677 | ₩203,078 | ₩202,677 | ₩203,029 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,180 | ₩202,497 | ₩201,180 | ₩202,328 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,151 | ₩201,073 | ₩200,031 | ₩200,918 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,635 | ₩201,635 | ₩200,306 | ₩200,306 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,993 | ₩200,993 | ₩199,871 | ₩200,068 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩200,031 | ₩200,579 | ₩199,710 | ₩200,106 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,167 | ₩201,179 | ₩201,167 | ₩201,179 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,301 | ₩202,062 | ₩201,301 | ₩201,611 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,359 | ₩203,359 | ₩201,036 | ₩201,036 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩204,027 | ₩204,201 | ₩203,145 | ₩203,526 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,800 | ₩204,000 | ₩203,718 | ₩203,718 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩203,011 | ₩203,011 | ₩202,471 | ₩202,594 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,978 | ₩202,032 | ₩199,978 | ₩202,032 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,261 | ₩201,261 | ₩199,284 | ₩199,284 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,871 | ₩200,695 | ₩198,908 | ₩200,695 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,615 | ₩201,615 | ₩200,451 | ₩200,451 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,797 | ₩202,797 | ₩200,393 | ₩200,393 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩203,094 | ₩203,305 | ₩202,958 | ₩203,269 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,370 | ₩202,410 | ₩202,196 | ₩202,196 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩203,078 | ₩203,479 | ₩202,864 | ₩203,328 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,869 | ₩203,399 | ₩201,849 | ₩202,830 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,796 | ₩204,796 | ₩204,419 | ₩204,419 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,575 | ₩204,663 | ₩204,268 | ₩204,663 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,669 | ₩204,669 | ₩204,147 | ₩204,443 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,709 | ₩204,738 | ₩204,401 | ₩204,738 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,762 | ₩205,069 | ₩204,682 | ₩204,713 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,490 | ₩203,947 | ₩202,490 | ₩203,819 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,512 | ₩204,321 | ₩203,512 | ₩203,869 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,223 | ₩202,397 | ₩202,183 | ₩202,183 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,209 | ₩202,838 | ₩202,209 | ₩202,838 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,169 | ₩202,397 | ₩201,568 | ₩201,631 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,918 | ₩204,054 | ₩202,918 | ₩203,423 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,608 | ₩202,904 | ₩201,608 | ₩202,630 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,726 | ₩201,866 | ₩200,485 | ₩201,866 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,996 | ₩201,996 | ₩201,301 | ₩201,492 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,608 | ₩201,895 | ₩201,588 | ₩201,588 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,223 | ₩202,223 | ₩201,051 | ₩201,051 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩202,062 | ₩202,519 | ₩202,062 | ₩202,519 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,301 | ₩200,301 | ₩200,301 | ₩200,301 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,951 | ₩199,978 | ₩198,821 | ₩198,919 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,713 | ₩200,713 | ₩200,578 | ₩200,578 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,443 | ₩200,884 | ₩199,443 | ₩200,884 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,411 | ₩198,411 | ₩198,040 | ₩198,220 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,400 | ₩198,775 | ₩198,400 | ₩198,642 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,296 | ₩199,296 | ₩198,747 | ₩198,747 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,868 | ₩199,301 | ₩198,547 | ₩199,301 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,614 | ₩199,758 | ₩198,962 | ₩199,069 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,162 | ₩199,344 | ₩198,942 | ₩199,344 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,894 | ₩198,894 | ₩198,894 | ₩198,894 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,806 | ₩201,259 | ₩200,806 | ₩200,934 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,127 | ₩201,461 | ₩201,049 | ₩201,338 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,349 | ₩199,422 | ₩198,908 | ₩199,422 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,808 | ₩199,253 | ₩198,721 | ₩199,253 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,122 | ₩199,189 | ₩198,801 | ₩198,823 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩197,024 | ₩198,014 | ₩196,997 | ₩198,014 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,291 | ₩197,532 | ₩196,737 | ₩196,737 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,425 | ₩197,893 | ₩197,425 | ₩197,783 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,944 | ₩197,254 | ₩196,797 | ₩197,254 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,413 | ₩192,986 | ₩192,119 | ₩192,986 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,262 | ₩193,304 | ₩193,262 | ₩193,304 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,368 | ₩192,631 | ₩190,368 | ₩192,631 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩192,039 | ₩193,048 | ₩192,039 | ₩192,461 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,858 | ₩191,302 | ₩188,858 | ₩191,302 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,872 | ₩187,872 | ₩187,278 | ₩187,278 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,345 | ₩187,345 | ₩186,726 | ₩186,726 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,355 | ₩190,355 | ₩188,600 | ₩188,600 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,437 | ₩191,437 | ₩190,770 | ₩191,098 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,992 | ₩189,941 | ₩188,992 | ₩189,892 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,371 | ₩191,371 | ₩190,768 | ₩190,768 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,600 | ₩189,600 | ₩188,063 | ₩188,287 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,836 | ₩191,544 | ₩190,836 | ₩191,544 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,616 | ₩193,616 | ₩191,856 | ₩191,856 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,951 | ₩194,952 | ₩194,726 | ₩194,726 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,231 | ₩194,632 | ₩194,231 | ₩194,451 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩193,041 | ₩193,061 | ₩192,547 | ₩192,547 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,471 | ₩194,471 | ₩193,619 | ₩193,619 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,306 | ₩195,502 | ₩195,286 | ₩195,502 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,599 | ₩197,973 | ₩196,028 | ₩196,028 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,632 | ₩196,648 | ₩193,632 | ₩196,648 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,204 | ₩195,781 | ₩194,200 | ₩195,512 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩197,077 | ₩197,077 | ₩195,901 | ₩196,928 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,256 | ₩199,697 | ₩199,256 | ₩199,633 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,677 | ₩198,815 | ₩197,278 | ₩198,352 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,525 | ₩201,528 | ₩200,525 | ₩201,163 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,708 | ₩202,236 | ₩201,687 | ₩202,208 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,853 | ₩201,853 | ₩201,454 | ₩201,609 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,541 | ₩201,875 | ₩201,095 | ₩201,875 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,523 | ₩200,852 | ₩199,523 | ₩200,852 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,699 | ₩200,699 | ₩199,615 | ₩199,615 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,242 | ₩200,801 | ₩199,242 | ₩200,801 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,617 | ₩199,865 | ₩199,283 | ₩199,865 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,345 | ₩200,647 | ₩199,940 | ₩200,419 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,122 | ₩199,897 | ₩199,122 | ₩199,887 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,430 | ₩200,819 | ₩199,042 | ₩200,002 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,461 | ₩201,461 | ₩199,095 | ₩199,144 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,247 | ₩201,434 | ₩201,020 | ₩201,281 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,194 | ₩201,474 | ₩200,612 | ₩200,612 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,993 | ₩201,361 | ₩200,392 | ₩200,942 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,750 | ₩200,385 | ₩199,456 | ₩200,385 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,465 | ₩198,026 | ₩197,247 | ₩197,247 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,363 | ₩199,363 | ₩198,739 | ₩198,739 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,481 | ₩198,481 | ₩197,131 | ₩198,108 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,743 | ₩199,149 | ₩196,743 | ₩198,935 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,182 | ₩196,719 | ₩195,614 | ₩196,719 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩198,080 | ₩198,080 | ₩195,433 | ₩197,565 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,957 | ₩196,957 | ₩196,086 | ₩196,531 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,260 | ₩197,913 | ₩197,238 | ₩197,750 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩196,008 | ₩196,783 | ₩196,008 | ₩196,619 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,458 | ₩195,420 | ₩194,458 | ₩195,408 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,618 | ₩195,340 | ₩194,551 | ₩194,964 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,627 | ₩194,411 | ₩192,627 | ₩194,048 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,466 | ₩193,215 | ₩192,146 | ₩192,313 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,519 | ₩195,226 | ₩194,458 | ₩195,226 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,641 | ₩195,641 | ₩194,191 | ₩194,743 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,284 | ₩195,033 | ₩194,284 | ₩195,030 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,447 | ₩195,447 | ₩194,780 | ₩194,780 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,551 | ₩195,452 | ₩194,551 | ₩195,452 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,792 | ₩194,792 | ₩194,732 | ₩194,732 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,750 | ₩193,763 | ₩193,745 | ₩193,745 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,389 | ₩193,455 | ₩193,045 | ₩193,045 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,429 | ₩194,073 | ₩193,349 | ₩194,027 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,972 | ₩193,482 | ₩191,972 | ₩193,192 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,306 | ₩192,306 | ₩191,598 | ₩191,882 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,874 | ₩192,213 | ₩191,452 | ₩191,452 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,834 | ₩192,834 | ₩192,624 | ₩192,624 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,480 | ₩192,747 | ₩192,373 | ₩192,386 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,734 | ₩192,859 | ₩192,720 | ₩192,859 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,613 | ₩192,724 | ₩192,346 | ₩192,724 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩192,050 | ₩192,239 | ₩192,050 | ₩192,239 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩191,023 | ₩191,449 | ₩190,689 | ₩191,449 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩191,016 | ₩191,143 | ₩190,636 | ₩190,674 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩190,034 | ₩190,502 | ₩190,034 | ₩190,110 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,181 | ₩190,328 | ₩189,242 | ₩189,278 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩191,063 | ₩191,063 | ₩189,700 | ₩190,292 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,865 | ₩191,865 | ₩191,317 | ₩191,369 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,610 | ₩191,610 | ₩190,475 | ₩190,649 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,277 | ₩191,351 | ₩191,277 | ₩191,351 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩189,045 | ₩190,333 | ₩189,045 | ₩190,128 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,620 | ₩189,620 | ₩188,830 | ₩188,830 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,780 | ₩189,780 | ₩189,109 | ₩189,109 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,475 | ₩190,475 | ₩190,169 | ₩190,169 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,336 | ₩190,355 | ₩190,021 | ₩190,170 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,753 | ₩190,301 | ₩189,753 | ₩190,067 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,700 | ₩189,700 | ₩189,045 | ₩189,497 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,687 | ₩189,794 | ₩189,083 | ₩189,083 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,807 | ₩190,165 | ₩189,807 | ₩190,165 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,778 | ₩189,807 | ₩188,778 | ₩189,655 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,896 | ₩188,397 | ₩187,642 | ₩188,397 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,615 | ₩188,751 | ₩187,615 | ₩188,572 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,613 | ₩187,963 | ₩186,613 | ₩187,366 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,430 | ₩188,442 | ₩185,066 | ₩185,066 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,161 | ₩187,201 | ₩186,880 | ₩186,974 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩187,040 | ₩187,548 | ₩186,960 | ₩187,193 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩189,045 | ₩189,473 | ₩187,957 | ₩187,957 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,845 | ₩190,061 | ₩188,845 | ₩189,572 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩191,103 | ₩191,371 | ₩189,727 | ₩189,780 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩191,063 | ₩191,371 | ₩191,063 | ₩191,348 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,174 | ₩190,809 | ₩190,174 | ₩190,737 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,617 | ₩189,381 | ₩188,457 | ₩189,381 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,586 | ₩187,602 | ₩186,288 | ₩187,602 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,508 | ₩187,588 | ₩186,827 | ₩187,197 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,933 | ₩188,001 | ₩186,933 | ₩187,868 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,441 | ₩187,562 | ₩186,941 | ₩186,941 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,254 | ₩188,032 | ₩187,254 | ₩188,032 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,150 | ₩188,724 | ₩187,762 | ₩188,541 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,499 | ₩189,727 | ₩188,702 | ₩188,702 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,130 | ₩190,321 | ₩189,373 | ₩189,373 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,702 | ₩191,157 | ₩190,626 | ₩190,626 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,288 | ₩191,127 | ₩190,261 | ₩190,995 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,740 | ₩189,740 | ₩189,446 | ₩189,469 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,778 | ₩189,152 | ₩188,772 | ₩188,861 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,938 | ₩188,938 | ₩187,963 | ₩188,461 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,537 | ₩188,953 | ₩188,537 | ₩188,907 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,444 | ₩189,088 | ₩188,444 | ₩189,088 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,522 | ₩187,729 | ₩187,522 | ₩187,588 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,775 | ₩187,789 | ₩186,359 | ₩186,359 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,889 | ₩187,889 | ₩186,925 | ₩187,194 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,465 | ₩187,294 | ₩185,465 | ₩186,948 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,851 | ₩186,225 | ₩185,677 | ₩186,208 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩188,003 | ₩188,003 | ₩184,798 | ₩184,798 | -1.70% | 3.4천 |
|---|