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 | ₩208,954 | ₩208,954 | ₩208,909 | ₩208,909 | -0.02% | 600 |
| 2026.10.08 | ₩207,645 | ₩208,004 | ₩206,983 | ₩208,004 | +0.17% | 1.5천 |
| 2026.10.07 | ₩207,663 | ₩208,219 | ₩207,637 | ₩207,637 | -0.01% | 3.3천 |
| 2026.10.06 | ₩208,453 | ₩208,901 | ₩208,453 | ₩208,520 | +0.03% | 2.2천 |
| 2026.10.05 | ₩207,110 | ₩207,496 | ₩207,110 | ₩207,496 | +0.19% | 5.5천 |
| 2026.10.02 | ₩206,903 | ₩207,152 | ₩206,823 | ₩207,152 | +0.12% | 2천 |
| 2026.10.01 | ₩205,622 | ₩205,622 | ₩205,622 | ₩205,622 | 0.00% | 500 |
| 2026.09.30 | ₩206,703 | ₩206,776 | ₩205,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,937 |
| -0.37% |
| 700 |
| 2026.09.29 | ₩206,743 | ₩206,868 | ₩205,968 | ₩206,868 | +0.06% | 3.3천 |
|---|
| 2026.09.28 | ₩207,422 | ₩207,422 | ₩207,422 | ₩207,422 | 0.00% | 800 |
|---|
| 2026.09.25 | ₩208,760 | ₩208,760 | ₩208,039 | ₩208,402 | -0.17% | 3천 |
|---|
| 2026.09.24 | ₩207,666 | ₩207,679 | ₩207,666 | ₩207,679 | +0.01% | 400 |
|---|
| 2026.09.23 | ₩208,092 | ₩208,186 | ₩208,092 | ₩208,164 | +0.03% | 1.6천 |
|---|
| 2026.09.22 | ₩209,335 | ₩210,147 | ₩209,027 | ₩209,718 | +0.18% | 1.6천 |
|---|
| 2026.09.21 | ₩208,800 | ₩209,842 | ₩208,734 | ₩209,683 | +0.42% | 1.2천 |
|---|
| 2026.09.18 | ₩207,865 | ₩207,865 | ₩207,464 | ₩207,637 | -0.11% | 1.6천 |
|---|
| 2026.09.17 | ₩208,346 | ₩208,707 | ₩208,346 | ₩208,620 | +0.13% | 1천 |
|---|
| 2026.09.16 | ₩208,693 | ₩208,693 | ₩206,342 | ₩207,132 | -0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩208,660 | ₩208,747 | ₩208,375 | ₩208,375 | -0.14% | 600 |
|---|
| 2026.09.14 | ₩208,840 | ₩209,736 | ₩208,840 | ₩209,490 | +0.31% | 900 |
|---|
| 2026.09.11 | ₩209,261 | ₩209,269 | ₩209,261 | ₩209,269 | +0.00% | 500 |
|---|
| 2026.09.10 | ₩207,919 | ₩208,238 | ₩207,545 | ₩207,555 | -0.17% | 900 |
|---|
| 2026.09.09 | ₩209,054 | ₩209,268 | ₩208,645 | ₩208,645 | -0.20% | 1.4천 |
|---|
| 2026.09.08 | ₩211,165 | ₩211,165 | ₩209,869 | ₩209,945 | -0.58% | 5.5천 |
|---|
| 2026.09.04 | ₩212,020 | ₩212,020 | ₩211,681 | ₩211,681 | -0.16% | 1.4천 |
|---|
| 2026.09.03 | ₩212,180 | ₩212,915 | ₩212,180 | ₩212,798 | +0.29% | 2.7천 |
|---|
| 2026.09.02 | ₩210,812 | ₩210,812 | ₩210,812 | ₩210,812 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩210,056 | ₩210,122 | ₩210,056 | ₩210,122 | +0.03% | 900 |
|---|
| 2026.08.31 | ₩211,586 | ₩211,586 | ₩211,112 | ₩211,385 | -0.09% | 1.1천 |
|---|
| 2026.08.28 | ₩212,020 | ₩212,089 | ₩211,753 | ₩212,089 | +0.03% | 2.5천 |
|---|
| 2026.08.27 | ₩212,047 | ₩212,554 | ₩212,047 | ₩212,389 | +0.16% | 1.4천 |
|---|
| 2026.08.26 | ₩212,608 | ₩212,768 | ₩212,421 | ₩212,512 | -0.05% | 1.5천 |
|---|
| 2026.08.25 | ₩212,508 | ₩213,180 | ₩212,508 | ₩213,180 | +0.32% | 4.3천 |
|---|
| 2026.08.24 | ₩212,200 | ₩212,382 | ₩212,127 | ₩212,274 | +0.03% | 1.1천 |
|---|
| 2026.08.21 | ₩211,739 | ₩212,154 | ₩211,739 | ₩212,063 | +0.15% | 600 |
|---|
| 2026.08.20 | ₩211,085 | ₩211,085 | ₩210,858 | ₩210,894 | -0.09% | 800 |
|---|
| 2026.08.19 | ₩212,216 | ₩212,216 | ₩212,216 | ₩212,216 | 0.00% | 700 |
|---|
| 2026.08.18 | ₩211,403 | ₩211,403 | ₩211,403 | ₩211,403 | 0.00% | 400 |
|---|
| 2026.08.17 | ₩212,207 | ₩212,207 | ₩211,379 | ₩211,853 | -0.17% | 1.3천 |
|---|
| 2026.08.14 | ₩213,022 | ₩213,022 | ₩213,022 | ₩213,022 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩213,343 | ₩213,464 | ₩213,343 | ₩213,464 | +0.06% | 600 |
|---|
| 2026.08.12 | ₩212,688 | ₩212,688 | ₩212,508 | ₩212,508 | -0.08% | 600 |
|---|
| 2026.08.11 | ₩212,875 | ₩213,102 | ₩212,194 | ₩212,194 | -0.32% | 3천 |
|---|
| 2026.08.10 | ₩212,755 | ₩213,303 | ₩212,755 | ₩212,794 | +0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩212,848 | ₩212,928 | ₩212,407 | ₩212,894 | +0.02% | 2.9천 |
|---|
| 2026.08.06 | ₩211,913 | ₩211,913 | ₩211,138 | ₩211,492 | -0.20% | 1.7천 |
|---|
| 2026.08.05 | ₩212,605 | ₩212,605 | ₩211,085 | ₩211,435 | -0.55% | 1.6천 |
|---|
| 2026.08.04 | ₩209,722 | ₩211,753 | ₩209,693 | ₩211,643 | +0.92% | 2.2천 |
|---|
| 2026.08.03 | ₩208,306 | ₩208,734 | ₩208,253 | ₩208,734 | +0.21% | 2천 |
|---|
| 2026.07.31 | ₩205,734 | ₩207,972 | ₩205,734 | ₩207,522 | +0.87% | 5.3천 |
|---|
| 2026.07.30 | ₩206,890 | ₩207,061 | ₩206,649 | ₩207,061 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩207,344 | ₩207,373 | ₩205,670 | ₩205,670 | -0.81% | 2천 |
|---|
| 2026.07.28 | ₩206,302 | ₩207,411 | ₩206,302 | ₩207,206 | +0.44% | 1.1천 |
|---|
| 2026.07.27 | ₩206,008 | ₩206,108 | ₩205,273 | ₩205,482 | -0.26% | 1.4천 |
|---|
| 2026.07.24 | ₩204,913 | ₩204,913 | ₩204,111 | ₩204,191 | -0.35% | 1.6천 |
|---|
| 2026.07.23 | ₩202,441 | ₩202,794 | ₩202,441 | ₩202,794 | +0.17% | 600 |
|---|
| 2026.07.22 | ₩204,504 | ₩204,504 | ₩204,504 | ₩204,504 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩204,539 | ₩204,539 | ₩204,486 | ₩204,486 | -0.03% | 800 |
|---|
| 2026.07.20 | ₩204,392 | ₩204,946 | ₩203,557 | ₩203,557 | -0.41% | 900 |
|---|
| 2026.07.17 | ₩205,527 | ₩205,527 | ₩204,205 | ₩204,568 | -0.47% | 1.7천 |
|---|
| 2026.07.16 | ₩205,480 | ₩205,480 | ₩205,013 | ₩205,404 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩205,019 | ₩205,019 | ₩204,545 | ₩204,824 | -0.10% | 800 |
|---|
| 2026.07.14 | ₩205,607 | ₩205,607 | ₩204,752 | ₩204,786 | -0.40% | 1.1천 |
|---|
| 2026.07.13 | ₩205,380 | ₩205,687 | ₩204,806 | ₩205,036 | -0.17% | 3.1천 |
|---|
| 2026.07.10 | ₩204,966 | ₩205,357 | ₩204,779 | ₩205,357 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩204,338 | ₩204,354 | ₩204,338 | ₩204,354 | +0.01% | 2천 |
|---|
| 2026.07.08 | ₩203,871 | ₩204,084 | ₩203,804 | ₩203,887 | +0.01% | 7.6천 |
|---|
| 2026.07.07 | ₩205,808 | ₩205,808 | ₩204,861 | ₩204,970 | -0.41% | 1.8천 |
|---|
| 2026.07.06 | ₩204,859 | ₩205,126 | ₩204,859 | ₩205,124 | +0.13% | 1.1천 |
|---|
| 2026.07.02 | ₩204,325 | ₩204,525 | ₩203,670 | ₩204,194 | -0.06% | 3.2천 |
|---|
| 2026.07.01 | ₩202,481 | ₩203,189 | ₩202,274 | ₩202,890 | +0.20% | 1.3천 |
|---|
| 2026.06.30 | ₩202,601 | ₩203,002 | ₩202,601 | ₩202,953 | +0.17% | 1천 |
|---|
| 2026.06.29 | ₩201,105 | ₩202,421 | ₩201,105 | ₩202,253 | +0.57% | 5.3천 |
|---|
| 2026.06.26 | ₩200,076 | ₩200,998 | ₩199,956 | ₩200,843 | +0.38% | 1.7천 |
|---|
| 2026.06.25 | ₩201,559 | ₩201,559 | ₩200,231 | ₩200,231 | -0.66% | 800 |
|---|
| 2026.06.24 | ₩200,918 | ₩200,918 | ₩199,796 | ₩199,994 | -0.46% | 1.1천 |
|---|
| 2026.06.23 | ₩199,956 | ₩200,504 | ₩199,635 | ₩200,031 | +0.04% | 5.9천 |
|---|
| 2026.06.22 | ₩201,092 | ₩201,104 | ₩201,092 | ₩201,104 | +0.01% | 800 |
|---|
| 2026.06.18 | ₩201,225 | ₩201,987 | ₩201,225 | ₩201,535 | +0.15% | 5.7천 |
|---|
| 2026.06.17 | ₩203,283 | ₩203,283 | ₩200,961 | ₩200,961 | -1.14% | 1.1천 |
|---|
| 2026.06.16 | ₩203,951 | ₩204,124 | ₩203,069 | ₩203,450 | -0.25% | 3.4천 |
|---|
| 2026.06.15 | ₩203,724 | ₩203,924 | ₩203,642 | ₩203,642 | -0.04% | 2.5천 |
|---|
| 2026.06.12 | ₩202,935 | ₩202,935 | ₩202,396 | ₩202,519 | -0.21% | 1천 |
|---|
| 2026.06.11 | ₩199,903 | ₩201,956 | ₩199,903 | ₩201,956 | +1.03% | 500 |
|---|
| 2026.06.10 | ₩201,185 | ₩201,185 | ₩199,209 | ₩199,209 | -0.98% | 2.5천 |
|---|
| 2026.06.09 | ₩199,796 | ₩200,620 | ₩198,834 | ₩200,620 | +0.41% | 2.5천 |
|---|
| 2026.06.08 | ₩201,539 | ₩201,539 | ₩200,376 | ₩200,376 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩202,722 | ₩202,722 | ₩200,318 | ₩200,318 | -1.19% | 5.2천 |
|---|
| 2026.06.04 | ₩203,018 | ₩203,229 | ₩202,882 | ₩203,193 | +0.09% | 3.4천 |
|---|
| 2026.06.03 | ₩202,294 | ₩202,334 | ₩202,120 | ₩202,120 | -0.09% | 800 |
|---|
| 2026.06.02 | ₩203,002 | ₩203,403 | ₩202,788 | ₩203,252 | +0.12% | 1.7천 |
|---|
| 2026.06.01 | ₩201,793 | ₩203,323 | ₩201,773 | ₩202,754 | +0.48% | 9.4천 |
|---|
| 2026.05.29 | ₩204,719 | ₩204,719 | ₩204,342 | ₩204,342 | -0.18% | 1.4천 |
|---|
| 2026.05.28 | ₩204,498 | ₩204,587 | ₩204,191 | ₩204,587 | +0.04% | 1.3천 |
|---|
| 2026.05.27 | ₩204,592 | ₩204,592 | ₩204,071 | ₩204,366 | -0.11% | 2.3천 |
|---|
| 2026.05.26 | ₩204,632 | ₩204,661 | ₩204,325 | ₩204,661 | +0.01% | 2.1천 |
|---|
| 2026.05.22 | ₩204,686 | ₩204,993 | ₩204,605 | ₩204,636 | -0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩202,414 | ₩203,871 | ₩202,414 | ₩203,742 | +0.66% | 2.4천 |
|---|
| 2026.05.20 | ₩203,436 | ₩204,245 | ₩203,436 | ₩203,793 | +0.18% | 2.8천 |
|---|
| 2026.05.19 | ₩202,147 | ₩202,321 | ₩202,107 | ₩202,107 | -0.02% | 14.6만 |
|---|
| 2026.05.18 | ₩202,134 | ₩202,762 | ₩202,134 | ₩202,762 | +0.31% | 1.7천 |
|---|
| 2026.05.15 | ₩202,094 | ₩202,321 | ₩201,493 | ₩201,555 | -0.27% | 2.5천 |
|---|
| 2026.05.14 | ₩202,842 | ₩203,977 | ₩202,842 | ₩203,347 | +0.25% | 3.4천 |
|---|
| 2026.05.13 | ₩201,533 | ₩202,828 | ₩201,533 | ₩202,555 | +0.51% | 7.6천 |
|---|
| 2026.05.12 | ₩200,651 | ₩201,790 | ₩200,410 | ₩201,790 | +0.57% | 14.3만 |
|---|
| 2026.05.11 | ₩201,920 | ₩201,920 | ₩201,225 | ₩201,416 | -0.25% | 1.1천 |
|---|
| 2026.05.08 | ₩201,533 | ₩201,820 | ₩201,513 | ₩201,513 | -0.01% | 2.2천 |
|---|
| 2026.05.07 | ₩202,147 | ₩202,147 | ₩200,975 | ₩200,975 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩201,987 | ₩202,444 | ₩201,987 | ₩202,444 | +0.23% | 800 |
|---|
| 2026.05.05 | ₩200,226 | ₩200,226 | ₩200,226 | ₩200,226 | 0.00% | 500 |
|---|
| 2026.05.04 | ₩199,876 | ₩199,903 | ₩198,747 | ₩198,845 | -0.52% | 1.7천 |
|---|
| 2026.05.01 | ₩200,637 | ₩200,637 | ₩200,503 | ₩200,503 | -0.07% | 1천 |
|---|
| 2026.04.30 | ₩199,368 | ₩200,808 | ₩199,368 | ₩200,808 | +0.72% | 900 |
|---|
| 2026.04.29 | ₩198,337 | ₩198,337 | ₩197,966 | ₩198,146 | -0.10% | 1.3천 |
|---|
| 2026.04.28 | ₩198,326 | ₩198,700 | ₩198,326 | ₩198,568 | +0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩199,221 | ₩199,221 | ₩198,672 | ₩198,672 | -0.28% | 2.2천 |
|---|
| 2026.04.24 | ₩198,794 | ₩199,227 | ₩198,473 | ₩199,227 | +0.22% | 1.5천 |
|---|
| 2026.04.23 | ₩199,539 | ₩199,684 | ₩198,887 | ₩198,994 | -0.27% | 2.8천 |
|---|
| 2026.04.22 | ₩199,088 | ₩199,269 | ₩198,867 | ₩199,269 | +0.09% | 2.5천 |
|---|
| 2026.04.21 | ₩198,819 | ₩198,819 | ₩198,819 | ₩198,819 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩200,731 | ₩201,184 | ₩200,731 | ₩200,859 | +0.06% | 1.9천 |
|---|
| 2026.04.17 | ₩201,052 | ₩201,386 | ₩200,974 | ₩201,263 | +0.10% | 2.6천 |
|---|
| 2026.04.16 | ₩199,275 | ₩199,347 | ₩198,834 | ₩199,347 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩198,734 | ₩199,179 | ₩198,647 | ₩199,179 | +0.22% | 1.7천 |
|---|
| 2026.04.14 | ₩199,048 | ₩199,114 | ₩198,727 | ₩198,748 | -0.15% | 1.6천 |
|---|
| 2026.04.13 | ₩196,950 | ₩197,940 | ₩196,923 | ₩197,940 | +0.50% | 1.4천 |
|---|
| 2026.04.10 | ₩197,217 | ₩197,458 | ₩196,663 | ₩196,663 | -0.28% | 1.9천 |
|---|
| 2026.04.09 | ₩197,351 | ₩197,819 | ₩197,351 | ₩197,709 | +0.18% | 700 |
|---|
| 2026.04.08 | ₩196,870 | ₩197,180 | ₩196,723 | ₩197,180 | +0.16% | 900 |
|---|
| 2026.04.07 | ₩192,341 | ₩192,914 | ₩192,047 | ₩192,914 | +0.30% | 900 |
|---|
| 2026.04.06 | ₩193,189 | ₩193,232 | ₩193,189 | ₩193,232 | +0.02% | 1.2천 |
|---|
| 2026.04.02 | ₩190,297 | ₩192,559 | ₩190,297 | ₩192,559 | +1.19% | 1.6천 |
|---|
| 2026.04.01 | ₩191,967 | ₩192,976 | ₩191,967 | ₩192,389 | +0.22% | 1.6천 |
|---|
| 2026.03.31 | ₩188,787 | ₩191,231 | ₩188,787 | ₩191,231 | +1.29% | 1천 |
|---|
| 2026.03.30 | ₩187,801 | ₩187,801 | ₩187,208 | ₩187,208 | -0.32% | 1.6천 |
|---|
| 2026.03.27 | ₩187,275 | ₩187,275 | ₩186,656 | ₩186,656 | -0.33% | 2.1천 |
|---|
| 2026.03.26 | ₩190,284 | ₩190,284 | ₩188,529 | ₩188,529 | -0.92% | 1.5천 |
|---|
| 2026.03.25 | ₩191,366 | ₩191,366 | ₩190,699 | ₩191,026 | -0.18% | 1천 |
|---|
| 2026.03.24 | ₩188,921 | ₩189,869 | ₩188,921 | ₩189,821 | +0.48% | 1.7천 |
|---|
| 2026.03.23 | ₩191,299 | ₩191,299 | ₩190,696 | ₩190,696 | -0.31% | 800 |
|---|
| 2026.03.20 | ₩189,529 | ₩189,529 | ₩187,992 | ₩188,217 | -0.69% | 2.3천 |
|---|
| 2026.03.19 | ₩190,765 | ₩191,473 | ₩190,765 | ₩191,473 | +0.37% | 600 |
|---|
| 2026.03.18 | ₩193,543 | ₩193,543 | ₩191,784 | ₩191,784 | -0.91% | 1.5천 |
|---|
| 2026.03.17 | ₩194,878 | ₩194,879 | ₩194,654 | ₩194,654 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩194,158 | ₩194,559 | ₩194,158 | ₩194,378 | +0.11% | 1.8천 |
|---|
| 2026.03.13 | ₩192,969 | ₩192,989 | ₩192,475 | ₩192,475 | -0.26% | 1.1천 |
|---|
| 2026.03.12 | ₩194,398 | ₩194,398 | ₩193,546 | ₩193,546 | -0.44% | 1.7천 |
|---|
| 2026.03.11 | ₩195,233 | ₩195,428 | ₩195,213 | ₩195,428 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩197,525 | ₩197,899 | ₩195,955 | ₩195,955 | -0.79% | 1.2천 |
|---|
| 2026.03.09 | ₩193,559 | ₩196,575 | ₩193,559 | ₩196,575 | +1.56% | 1.3천 |
|---|
| 2026.03.06 | ₩194,131 | ₩195,708 | ₩194,127 | ₩195,439 | +0.67% | 4.1천 |
|---|
| 2026.03.05 | ₩197,004 | ₩197,004 | ₩195,828 | ₩196,854 | -0.08% | 1.6천 |
|---|
| 2026.03.04 | ₩199,181 | ₩199,622 | ₩199,181 | ₩199,558 | +0.19% | 900 |
|---|
| 2026.03.03 | ₩197,603 | ₩198,740 | ₩197,204 | ₩198,278 | +0.34% | 2.3천 |
|---|
| 2026.03.02 | ₩200,450 | ₩201,452 | ₩200,450 | ₩201,088 | +0.32% | 1.7천 |
|---|
| 2026.02.27 | ₩201,633 | ₩202,161 | ₩201,611 | ₩202,132 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩201,777 | ₩201,777 | ₩201,379 | ₩201,534 | -0.12% | 1.2천 |
|---|
| 2026.02.25 | ₩201,466 | ₩201,800 | ₩201,020 | ₩201,800 | +0.17% | 2.8천 |
|---|
| 2026.02.24 | ₩199,448 | ₩200,776 | ₩199,448 | ₩200,776 | +0.67% | 1.1천 |
|---|
| 2026.02.23 | ₩200,624 | ₩200,624 | ₩199,541 | ₩199,541 | -0.54% | 2.9천 |
|---|
| 2026.02.20 | ₩199,168 | ₩200,726 | ₩199,168 | ₩200,726 | +0.78% | 1.8천 |
|---|
| 2026.02.19 | ₩199,542 | ₩199,790 | ₩199,208 | ₩199,790 | +0.12% | 1.3천 |
|---|
| 2026.02.18 | ₩200,270 | ₩200,572 | ₩199,865 | ₩200,344 | +0.04% | 2.3천 |
|---|
| 2026.02.17 | ₩199,048 | ₩199,823 | ₩199,048 | ₩199,812 | +0.38% | 1.8천 |
|---|
| 2026.02.13 | ₩199,355 | ₩200,744 | ₩198,967 | ₩199,927 | +0.29% | 5.1천 |
|---|
| 2026.02.12 | ₩201,386 | ₩201,386 | ₩199,021 | ₩199,069 | -1.15% | 2.6천 |
|---|
| 2026.02.11 | ₩201,172 | ₩201,359 | ₩200,945 | ₩201,205 | +0.02% | 4.3천 |
|---|
| 2026.02.10 | ₩201,118 | ₩201,399 | ₩200,537 | ₩200,537 | -0.29% | 1.4만 |
|---|
| 2026.02.09 | ₩200,918 | ₩201,285 | ₩200,317 | ₩200,867 | -0.03% | 1.5만 |
|---|
| 2026.02.06 | ₩199,676 | ₩200,310 | ₩199,382 | ₩200,310 | +0.32% | 2.3천 |
|---|
| 2026.02.05 | ₩197,391 | ₩197,952 | ₩197,173 | ₩197,173 | -0.11% | 2.1천 |
|---|
| 2026.02.04 | ₩199,288 | ₩199,288 | ₩198,664 | ₩198,664 | -0.31% | 2.6천 |
|---|
| 2026.02.03 | ₩198,406 | ₩198,406 | ₩197,057 | ₩198,034 | -0.19% | 4.1만 |
|---|
| 2026.02.02 | ₩196,670 | ₩199,074 | ₩196,670 | ₩198,861 | +1.11% | 4.1만 |
|---|
| 2026.01.30 | ₩196,108 | ₩196,646 | ₩195,541 | ₩196,646 | +0.27% | 1.8천 |
|---|
| 2026.01.29 | ₩198,006 | ₩198,006 | ₩195,360 | ₩197,491 | -0.26% | 5.6천 |
|---|
| 2026.01.28 | ₩196,883 | ₩196,883 | ₩196,012 | ₩196,457 | -0.22% | 5천 |
|---|
| 2026.01.27 | ₩197,187 | ₩197,839 | ₩197,164 | ₩197,676 | +0.25% | 3.3천 |
|---|
| 2026.01.26 | ₩195,935 | ₩196,710 | ₩195,935 | ₩196,545 | +0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩194,385 | ₩195,347 | ₩194,385 | ₩195,335 | +0.49% | 4.2천 |
|---|
| 2026.01.22 | ₩194,545 | ₩195,267 | ₩194,479 | ₩194,891 | +0.18% | 4.7천 |
|---|
| 2026.01.21 | ₩192,555 | ₩194,338 | ₩192,555 | ₩193,975 | +0.74% | 2천 |
|---|
| 2026.01.20 | ₩192,394 | ₩193,143 | ₩192,074 | ₩192,241 | -0.08% | 3.2천 |
|---|
| 2026.01.16 | ₩194,447 | ₩195,153 | ₩194,385 | ₩195,153 | +0.36% | 1.3만 |
|---|
| 2026.01.15 | ₩195,567 | ₩195,567 | ₩194,118 | ₩194,670 | -0.46% | 2.4만 |
|---|
| 2026.01.14 | ₩194,211 | ₩194,960 | ₩194,211 | ₩194,957 | +0.38% | 1.5천 |
|---|
| 2026.01.13 | ₩195,374 | ₩195,374 | ₩194,707 | ₩194,707 | -0.34% | 1.5천 |
|---|
| 2026.01.12 | ₩194,479 | ₩195,379 | ₩194,479 | ₩195,379 | +0.46% | 3천 |
|---|
| 2026.01.09 | ₩194,719 | ₩194,719 | ₩194,659 | ₩194,659 | -0.03% | 1천 |
|---|
| 2026.01.08 | ₩193,677 | ₩193,690 | ₩193,673 | ₩193,673 | -0.00% | 1.3천 |
|---|
| 2026.01.07 | ₩193,316 | ₩193,383 | ₩192,973 | ₩192,973 | -0.18% | 2.7천 |
|---|
| 2026.01.06 | ₩193,356 | ₩194,000 | ₩193,276 | ₩193,955 | +0.31% | 2.2천 |
|---|
| 2026.01.05 | ₩191,900 | ₩193,410 | ₩191,900 | ₩193,120 | +0.64% | 9.9천 |
|---|
| 2026.01.02 | ₩192,234 | ₩192,234 | ₩191,526 | ₩191,811 | -0.22% | 1.7천 |
|---|
| 2025.12.31 | ₩191,803 | ₩192,141 | ₩191,380 | ₩191,380 | -0.22% | 2.2천 |
|---|
| 2025.12.30 | ₩192,762 | ₩192,762 | ₩192,552 | ₩192,552 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩192,408 | ₩192,675 | ₩192,301 | ₩192,314 | -0.05% | 2.5천 |
|---|
| 2025.12.26 | ₩192,662 | ₩192,787 | ₩192,648 | ₩192,787 | +0.07% | 1.1천 |
|---|
| 2025.12.24 | ₩192,541 | ₩192,652 | ₩192,274 | ₩192,652 | +0.06% | 2.1천 |
|---|
| 2025.12.23 | ₩191,978 | ₩192,167 | ₩191,978 | ₩192,167 | +0.10% | 1.3천 |
|---|
| 2025.12.22 | ₩190,952 | ₩191,378 | ₩190,618 | ₩191,378 | +0.22% | 5.1천 |
|---|
| 2025.12.19 | ₩190,945 | ₩191,072 | ₩190,564 | ₩190,603 | -0.18% | 1.9천 |
|---|
| 2025.12.18 | ₩189,963 | ₩190,431 | ₩189,963 | ₩190,039 | +0.04% | 2.6천 |
|---|
| 2025.12.17 | ₩190,110 | ₩190,257 | ₩189,171 | ₩189,207 | -0.48% | 2.2천 |
|---|
| 2025.12.16 | ₩190,992 | ₩190,992 | ₩189,629 | ₩190,221 | -0.40% | 6.9천 |
|---|
| 2025.12.15 | ₩191,793 | ₩191,793 | ₩191,246 | ₩191,298 | -0.26% | 1천 |
|---|
| 2025.12.12 | ₩191,538 | ₩191,538 | ₩190,404 | ₩190,578 | -0.50% | 1.4천 |
|---|
| 2025.12.11 | ₩191,205 | ₩191,279 | ₩191,205 | ₩191,279 | +0.04% | 800 |
|---|
| 2025.12.10 | ₩188,974 | ₩190,262 | ₩188,974 | ₩190,057 | +0.57% | 1.1천 |
|---|
| 2025.12.09 | ₩189,549 | ₩189,549 | ₩188,759 | ₩188,759 | -0.42% | 1.9천 |
|---|
| 2025.12.08 | ₩189,709 | ₩189,709 | ₩189,038 | ₩189,038 | -0.35% | 1.1천 |
|---|
| 2025.12.05 | ₩190,404 | ₩190,404 | ₩190,098 | ₩190,098 | -0.16% | 1.9천 |
|---|
| 2025.12.04 | ₩190,265 | ₩190,284 | ₩189,950 | ₩190,099 | -0.09% | 4.9천 |
|---|
| 2025.12.03 | ₩189,682 | ₩190,230 | ₩189,682 | ₩189,996 | +0.17% | 7.9천 |
|---|
| 2025.12.02 | ₩189,629 | ₩189,629 | ₩188,974 | ₩189,426 | -0.11% | 2.4천 |
|---|
| 2025.12.01 | ₩189,616 | ₩189,723 | ₩189,012 | ₩189,012 | -0.32% | 2.7천 |
|---|
| 2025.11.28 | ₩189,736 | ₩190,094 | ₩189,736 | ₩190,094 | +0.19% | 300 |
|---|
| 2025.11.26 | ₩188,707 | ₩189,736 | ₩188,707 | ₩189,584 | +0.46% | 700 |
|---|
| 2025.11.25 | ₩187,825 | ₩188,326 | ₩187,572 | ₩188,326 | +0.27% | 9.5천 |
|---|
| 2025.11.24 | ₩187,545 | ₩188,680 | ₩187,545 | ₩188,501 | +0.51% | 1.4천 |
|---|
| 2025.11.21 | ₩186,543 | ₩187,892 | ₩186,543 | ₩187,296 | +0.40% | 2.7천 |
|---|
| 2025.11.20 | ₩188,360 | ₩188,372 | ₩184,997 | ₩184,997 | -1.79% | 4.9천 |
|---|
| 2025.11.19 | ₩187,091 | ₩187,131 | ₩186,810 | ₩186,904 | -0.10% | 2.1천 |
|---|
| 2025.11.18 | ₩186,970 | ₩187,478 | ₩186,890 | ₩187,123 | +0.08% | 2.1천 |
|---|
| 2025.11.17 | ₩188,974 | ₩189,402 | ₩187,887 | ₩187,887 | -0.58% | 2.4천 |
|---|
| 2025.11.14 | ₩188,774 | ₩189,990 | ₩188,774 | ₩189,501 | +0.38% | 1.2천 |
|---|
| 2025.11.13 | ₩191,032 | ₩191,299 | ₩189,656 | ₩189,709 | -0.69% | 4.2천 |
|---|
| 2025.11.12 | ₩190,992 | ₩191,299 | ₩190,992 | ₩191,276 | +0.15% | 1.3천 |
|---|
| 2025.11.11 | ₩190,103 | ₩190,738 | ₩190,103 | ₩190,666 | +0.30% | 1.4천 |
|---|
| 2025.11.10 | ₩188,547 | ₩189,310 | ₩188,387 | ₩189,310 | +0.40% | 2.3천 |
|---|
| 2025.11.07 | ₩186,516 | ₩187,532 | ₩186,218 | ₩187,532 | +0.54% | 2천 |
|---|
| 2025.11.06 | ₩187,438 | ₩187,518 | ₩186,757 | ₩187,127 | -0.17% | 5.8천 |
|---|
| 2025.11.05 | ₩186,864 | ₩187,931 | ₩186,864 | ₩187,797 | +0.50% | 1.8천 |
|---|
| 2025.11.04 | ₩187,371 | ₩187,491 | ₩186,872 | ₩186,872 | -0.27% | 3.6천 |
|---|
| 2025.11.03 | ₩187,184 | ₩187,962 | ₩187,184 | ₩187,962 | +0.42% | 800 |
|---|
| 2025.10.31 | ₩188,079 | ₩188,654 | ₩187,692 | ₩188,471 | +0.21% | 5천 |
|---|
| 2025.10.30 | ₩189,429 | ₩189,656 | ₩188,631 | ₩188,631 | -0.42% | 2.6천 |
|---|
| 2025.10.29 | ₩190,059 | ₩190,250 | ₩189,302 | ₩189,302 | -0.40% | 1.2천 |
|---|
| 2025.10.28 | ₩190,631 | ₩191,085 | ₩190,555 | ₩190,555 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩190,217 | ₩191,056 | ₩190,190 | ₩190,924 | +0.37% | 8.1천 |
|---|
| 2025.10.24 | ₩189,669 | ₩189,669 | ₩189,375 | ₩189,398 | -0.14% | 1.5천 |
|---|
| 2025.10.23 | ₩188,707 | ₩189,081 | ₩188,702 | ₩188,790 | +0.04% | 1.5천 |
|---|
| 2025.10.22 | ₩188,867 | ₩188,867 | ₩187,892 | ₩188,391 | -0.25% | 2.6천 |
|---|
| 2025.10.21 | ₩188,467 | ₩188,882 | ₩188,467 | ₩188,837 | +0.20% | 1.3천 |
|---|
| 2025.10.20 | ₩188,373 | ₩189,017 | ₩188,373 | ₩189,017 | +0.34% | 3.1천 |
|---|
| 2025.10.17 | ₩187,451 | ₩187,658 | ₩187,451 | ₩187,518 | +0.04% | 900 |
|---|
| 2025.10.16 | ₩187,705 | ₩187,719 | ₩186,289 | ₩186,289 | -0.75% | 4천 |
|---|
| 2025.10.15 | ₩187,819 | ₩187,819 | ₩186,856 | ₩187,124 | -0.37% | 2.6천 |
|---|
| 2025.10.14 | ₩185,395 | ₩187,224 | ₩185,395 | ₩186,878 | +0.80% | 1.6천 |
|---|
| 2025.10.13 | ₩185,781 | ₩186,155 | ₩185,608 | ₩186,138 | +0.19% | 2천 |
|---|
| 2025.10.10 | ₩187,932 | ₩187,932 | ₩184,729 | ₩184,729 | -1.70% | 3.4천 |
|---|