시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Dividend ETF 과거 주가
State Street SPDR S&P Dividend ETF · SDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Dividend ETF · SDY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩199,700 | ₩200,116 | ₩199,378 | ₩199,848 | +0.07% | 18.3만 |
| 2026.10.08 | ₩197,327 | ₩200,384 | ₩197,327 | ₩200,290 | +1.50% | 22.9만 |
| 2026.10.07 | ₩198,520 | ₩198,788 | ₩197,367 | ₩197,367 | -0.58% | 15.4만 |
| 2026.10.06 | ₩198,440 | ₩199,513 | ₩198,440 | ₩198,976 | +0.27% | 15.4만 |
| 2026.10.05 | ₩197,622 | ₩198,453 | ₩196,093 | ₩198,064 | +0.22% | 24.6만 |
| 2026.10.02 | ₩198,252 | ₩198,815 | ₩197,595 | ₩197,877 | -0.19% | 16.7만 |
| 2026.10.01 | ₩197,327 | ₩198,091 | ₩196,616 | ₩197,769 | +0.22% | 24.4만 |
| 2026.09.30 | ₩198,601 | ₩198,601 | ₩196,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,415 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,863 | ₩198,467 | ₩197,166 | ₩198,051 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩198,467 | ₩199,218 | ₩197,783 | ₩198,467 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩198,386 | ₩199,472 | ₩197,930 | ₩199,244 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩200,022 | ₩200,572 | ₩198,292 | ₩198,373 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,907 | ₩201,175 | ₩199,660 | ₩199,754 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,859 | ₩202,074 | ₩200,813 | ₩201,028 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩201,698 | ₩201,698 | ₩200,545 | ₩200,853 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩203,347 | ₩203,347 | ₩202,020 | ₩202,181 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩204,755 | ₩205,104 | ₩203,415 | ₩204,045 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩205,614 | ₩205,775 | ₩202,825 | ₩203,642 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩206,204 | ₩206,244 | ₩205,412 | ₩205,600 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩206,271 | ₩207,303 | ₩205,962 | ₩206,405 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩205,707 | ₩205,922 | ₩204,581 | ₩205,158 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩205,493 | ₩205,493 | ₩204,125 | ₩204,313 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,995 | ₩207,129 | ₩205,252 | ₩205,412 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩208,215 | ₩208,309 | ₩207,303 | ₩207,343 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩209,033 | ₩210,065 | ₩208,885 | ₩209,033 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩210,173 | ₩210,763 | ₩209,006 | ₩210,360 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,952 | ₩210,159 | ₩208,604 | ₩209,435 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,972 | ₩210,454 | ₩208,362 | ₩208,765 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩210,414 | ₩210,414 | ₩209,408 | ₩209,502 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,969 | ₩212,197 | ₩210,722 | ₩211,192 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩211,205 | ₩211,969 | ₩210,535 | ₩211,205 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩212,130 | ₩213,243 | ₩211,996 | ₩212,519 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩213,069 | ₩213,069 | ₩211,594 | ₩212,197 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩212,573 | ₩214,008 | ₩212,573 | ₩213,444 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩212,627 | ₩213,257 | ₩212,117 | ₩212,452 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩212,278 | ₩214,008 | ₩211,862 | ₩211,969 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩212,318 | ₩214,893 | ₩212,318 | ₩213,176 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,835 | ₩212,546 | ₩211,245 | ₩211,406 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩211,607 | ₩211,715 | ₩210,441 | ₩210,468 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩212,533 | ₩212,841 | ₩211,929 | ₩212,573 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩212,278 | ₩213,056 | ₩211,567 | ₩212,305 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩211,245 | ₩211,782 | ₩210,334 | ₩211,554 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,950 | ₩212,197 | ₩210,816 | ₩211,755 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩211,071 | ₩211,487 | ₩210,334 | ₩211,219 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩210,146 | ₩211,768 | ₩209,328 | ₩211,634 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩211,701 | ₩211,862 | ₩209,770 | ₩210,280 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩211,447 | ₩211,567 | ₩209,529 | ₩210,709 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩208,041 | ₩211,058 | ₩206,847 | ₩210,830 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩209,033 | ₩210,159 | ₩208,188 | ₩208,845 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩207,679 | ₩208,309 | ₩206,499 | ₩207,840 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩210,374 | ₩210,387 | ₩206,673 | ₩208,429 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩212,385 | ₩213,069 | ₩211,125 | ₩211,527 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,929 | ₩214,933 | ₩211,929 | ₩212,801 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩209,234 | ₩210,910 | ₩209,234 | ₩210,012 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩206,673 | ₩209,154 | ₩206,673 | ₩208,818 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,868 | ₩206,901 | ₩205,560 | ₩206,391 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,780 | ₩207,638 | ₩206,525 | ₩206,928 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩206,123 | ₩206,284 | ₩204,782 | ₩205,989 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,799 | ₩208,134 | ₩206,110 | ₩206,472 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩209,502 | ₩211,406 | ₩207,022 | ₩207,585 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩205,010 | ₩208,885 | ₩205,010 | ₩208,885 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩205,265 | ₩206,324 | ₩204,219 | ₩204,501 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,861 | ₩207,317 | ₩205,211 | ₩205,211 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩207,692 | ₩208,952 | ₩206,901 | ₩207,263 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,949 | ₩207,196 | ₩205,855 | ₩206,981 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,775 | ₩206,405 | ₩204,930 | ₩205,332 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,947 | ₩208,041 | ₩205,815 | ₩205,895 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩209,019 | ₩210,280 | ₩208,510 | ₩208,671 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩208,577 | ₩208,912 | ₩206,673 | ₩207,799 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩206,365 | ₩208,832 | ₩206,365 | ₩208,738 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,991 | ₩206,365 | ₩203,991 | ₩205,171 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,822 | ₩204,970 | ₩203,884 | ₩204,058 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩205,131 | ₩205,158 | ₩204,072 | ₩204,822 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩204,246 | ₩205,868 | ₩204,246 | ₩205,305 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩203,602 | ₩205,855 | ₩203,602 | ₩204,018 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩201,363 | ₩203,173 | ₩201,336 | ₩202,704 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩200,398 | ₩201,510 | ₩199,526 | ₩201,135 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩200,438 | ₩201,577 | ₩200,062 | ₩200,223 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩202,248 | ₩202,838 | ₩201,350 | ₩201,805 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩204,393 | ₩205,064 | ₩201,068 | ₩201,618 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩205,345 | ₩206,499 | ₩204,702 | ₩204,943 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩205,050 | ₩205,681 | ₩204,501 | ₩204,648 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,777 | ₩205,050 | ₩203,428 | ₩204,702 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩202,302 | ₩204,072 | ₩202,074 | ₩203,026 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩202,235 | ₩203,307 | ₩201,376 | ₩201,376 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩200,384 | ₩202,114 | ₩200,116 | ₩202,114 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,813 | ₩201,256 | ₩199,526 | ₩199,526 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩200,572 | ₩202,154 | ₩200,572 | ₩201,041 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩201,055 | ₩201,819 | ₩199,861 | ₩200,344 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩199,218 | ₩200,290 | ₩198,909 | ₩199,352 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩198,346 | ₩199,875 | ₩198,118 | ₩199,660 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩199,204 | ₩199,204 | ₩198,198 | ₩198,346 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩201,162 | ₩201,162 | ₩200,089 | ₩200,143 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩201,175 | ₩201,966 | ₩200,438 | ₩200,988 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,846 | ₩202,530 | ₩201,041 | ₩201,175 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩201,484 | ₩201,846 | ₩201,068 | ₩201,350 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩200,196 | ₩201,443 | ₩200,116 | ₩201,081 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,997 | ₩199,539 | ₩196,495 | ₩199,499 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,890 | ₩198,855 | ₩196,951 | ₩198,614 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩197,716 | ₩198,936 | ₩196,790 | ₩198,118 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩196,482 | ₩198,319 | ₩196,482 | ₩198,198 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩197,675 | ₩197,675 | ₩195,919 | ₩195,919 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,810 | ₩198,359 | ₩197,407 | ₩197,649 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,970 | ₩197,970 | ₩196,549 | ₩197,206 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩198,480 | ₩198,815 | ₩196,951 | ₩198,346 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩199,150 | ₩199,338 | ₩197,783 | ₩198,118 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩200,009 | ₩200,062 | ₩198,346 | ₩198,467 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩200,035 | ₩200,089 | ₩198,520 | ₩199,003 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,888 | ₩200,505 | ₩199,539 | ₩199,955 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩198,131 | ₩199,727 | ₩197,300 | ₩199,110 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩199,325 | ₩199,834 | ₩197,313 | ₩197,743 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,792 | ₩201,805 | ₩199,982 | ₩199,982 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩198,051 | ₩201,376 | ₩198,051 | ₩201,229 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,869 | ₩199,258 | ₩197,474 | ₩198,051 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,754 | ₩200,438 | ₩198,225 | ₩198,976 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩199,016 | ₩200,076 | ₩198,641 | ₩198,681 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩200,210 | ₩200,411 | ₩198,453 | ₩198,681 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩198,413 | ₩200,357 | ₩198,212 | ₩200,277 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩199,285 | ₩199,499 | ₩197,005 | ₩197,380 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩200,156 | ₩200,250 | ₩198,346 | ₩198,453 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩199,700 | ₩200,920 | ₩199,338 | ₩199,928 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩198,198 | ₩200,398 | ₩198,051 | ₩199,861 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,844 | ₩198,239 | ₩196,844 | ₩198,212 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩197,488 | ₩197,488 | ₩196,120 | ₩196,656 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩197,300 | ₩198,038 | ₩196,335 | ₩197,716 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩197,193 | ₩197,716 | ₩195,932 | ₩197,716 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩199,593 | ₩199,593 | ₩197,300 | ₩197,528 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,984 | ₩200,089 | ₩197,756 | ₩199,352 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,925 | ₩198,815 | ₩196,670 | ₩198,748 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,812 | ₩196,174 | ₩194,538 | ₩195,275 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩195,450 | ₩196,160 | ₩195,101 | ₩196,160 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,886 | ₩196,925 | ₩194,484 | ₩195,932 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩195,503 | ₩196,348 | ₩195,369 | ₩195,557 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩195,101 | ₩196,348 | ₩193,519 | ₩195,691 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,900 | ₩195,557 | ₩193,197 | ₩193,760 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩194,645 | ₩195,450 | ₩193,277 | ₩193,639 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩194,323 | ₩196,415 | ₩194,323 | ₩194,806 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩195,530 | ₩196,147 | ₩194,015 | ₩195,007 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩192,714 | ₩195,651 | ₩192,191 | ₩194,323 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩194,216 | ₩195,369 | ₩193,251 | ₩193,599 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩195,396 | ₩195,999 | ₩192,392 | ₩193,049 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,771 | ₩196,616 | ₩194,632 | ₩195,597 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩198,654 | ₩198,882 | ₩196,563 | ₩196,630 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,988 | ₩201,296 | ₩199,700 | ₩199,767 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩200,491 | ₩200,907 | ₩199,673 | ₩199,982 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩200,022 | ₩200,827 | ₩198,936 | ₩199,204 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩199,204 | ₩200,840 | ₩198,587 | ₩198,735 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,934 | ₩200,988 | ₩199,499 | ₩200,371 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩202,127 | ₩203,173 | ₩200,988 | ₩201,229 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩201,738 | ₩203,227 | ₩199,553 | ₩202,798 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,811 | ₩203,294 | ₩200,800 | ₩203,079 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩205,412 | ₩205,681 | ₩203,280 | ₩204,326 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩207,571 | ₩207,571 | ₩205,640 | ₩206,834 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩206,606 | ₩207,920 | ₩204,514 | ₩207,250 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩208,282 | ₩209,703 | ₩207,598 | ₩209,046 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩207,424 | ₩209,180 | ₩207,102 | ₩209,087 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩207,692 | ₩208,684 | ₩206,968 | ₩207,907 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩208,590 | ₩208,590 | ₩205,815 | ₩207,250 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩207,531 | ₩208,577 | ₩207,531 | ₩208,322 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩207,545 | ₩209,046 | ₩207,048 | ₩207,531 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩207,156 | ₩208,175 | ₩206,525 | ₩207,866 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩207,089 | ₩208,161 | ₩206,458 | ₩207,156 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩207,384 | ₩207,826 | ₩206,539 | ₩207,089 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩208,336 | ₩209,341 | ₩206,391 | ₩207,236 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩206,418 | ₩208,778 | ₩206,418 | ₩208,175 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩208,175 | ₩209,261 | ₩206,512 | ₩206,646 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,928 | ₩208,081 | ₩206,566 | ₩207,786 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩205,292 | ₩207,250 | ₩205,024 | ₩206,432 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩205,399 | ₩205,627 | ₩204,192 | ₩205,158 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,876 | ₩206,244 | ₩204,796 | ₩205,694 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩204,420 | ₩204,957 | ₩203,508 | ₩203,790 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩202,369 | ₩205,211 | ₩202,369 | ₩204,688 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩199,419 | ₩202,530 | ₩199,338 | ₩201,752 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩199,124 | ₩200,277 | ₩198,869 | ₩200,076 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩197,608 | ₩199,432 | ₩197,045 | ₩199,432 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,890 | ₩198,990 | ₩196,670 | ₩197,689 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩197,233 | ₩197,783 | ₩196,294 | ₩196,777 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩196,670 | ₩197,421 | ₩196,160 | ₩197,166 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩197,059 | ₩197,608 | ₩196,335 | ₩196,737 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩197,179 | ₩197,367 | ₩195,852 | ₩196,576 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩197,367 | ₩198,064 | ₩196,965 | ₩197,153 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩195,570 | ₩197,474 | ₩195,570 | ₩197,193 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩195,181 | ₩195,597 | ₩194,283 | ₩194,860 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩196,254 | ₩196,656 | ₩195,785 | ₩196,455 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩196,187 | ₩197,005 | ₩195,463 | ₩196,656 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩193,546 | ₩196,080 | ₩193,546 | ₩196,066 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩193,465 | ₩194,203 | ₩192,661 | ₩193,666 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩192,526 | ₩193,130 | ₩191,695 | ₩192,902 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,910 | ₩192,956 | ₩191,883 | ₩192,513 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩188,396 | ₩192,325 | ₩188,396 | ₩191,668 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,958 | ₩191,333 | ₩188,490 | ₩188,557 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,799 | ₩191,011 | ₩188,718 | ₩190,743 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,820 | ₩189,161 | ₩187,431 | ₩188,772 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,881 | ₩188,195 | ₩185,433 | ₩187,780 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,833 | ₩187,833 | ₩186,506 | ₩186,600 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩188,168 | ₩188,249 | ₩187,753 | ₩187,887 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩188,209 | ₩188,598 | ₩187,941 | ₩188,168 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩188,088 | ₩188,504 | ₩187,498 | ₩188,195 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩187,485 | ₩188,276 | ₩187,391 | ₩188,209 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,753 | ₩187,780 | ₩187,190 | ₩187,337 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,989 | ₩187,954 | ₩186,720 | ₩187,672 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,812 | ₩189,053 | ₩188,128 | ₩188,168 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,711 | ₩190,475 | ₩188,946 | ₩189,094 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,973 | ₩190,073 | ₩188,973 | ₩189,590 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩190,555 | ₩190,636 | ₩188,289 | ₩188,893 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩190,408 | ₩190,636 | ₩189,576 | ₩190,421 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩190,166 | ₩190,622 | ₩189,429 | ₩189,778 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩188,195 | ₩189,992 | ₩188,195 | ₩189,576 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,862 | ₩188,209 | ₩185,782 | ₩187,766 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩186,117 | ₩187,109 | ₩185,500 | ₩185,554 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,833 | ₩187,833 | ₩185,902 | ₩185,983 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,833 | ₩188,638 | ₩187,659 | ₩187,833 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩188,034 | ₩188,517 | ₩187,431 | ₩187,873 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩187,257 | ₩188,463 | ₩187,257 | ₩188,021 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,726 | ₩187,726 | ₩186,117 | ₩186,653 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩188,061 | ₩188,893 | ₩187,431 | ₩187,579 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,981 | ₩189,053 | ₩187,941 | ₩188,732 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,814 | ₩188,665 | ₩186,787 | ₩187,967 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩185,044 | ₩187,123 | ₩185,044 | ₩186,828 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩185,326 | ₩185,500 | ₩184,052 | ₩184,655 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩183,019 | ₩186,519 | ₩182,872 | ₩185,393 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,797 | ₩184,535 | ₩182,161 | ₩182,309 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,918 | ₩184,012 | ₩182,510 | ₩183,033 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,784 | ₩184,977 | ₩183,542 | ₩184,173 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩185,339 | ₩185,916 | ₩183,556 | ₩183,851 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,795 | ₩185,956 | ₩184,696 | ₩185,339 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩186,372 | ₩187,297 | ₩185,768 | ₩185,889 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,983 | ₩187,042 | ₩185,983 | ₩186,399 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩184,414 | ₩186,077 | ₩184,414 | ₩185,768 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩184,146 | ₩184,441 | ₩182,818 | ₩184,065 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩182,550 | ₩184,065 | ₩182,376 | ₩184,012 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,818 | ₩183,542 | ₩182,336 | ₩182,470 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩182,242 | ₩183,650 | ₩182,148 | ₩183,033 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩182,201 | ₩182,644 | ₩181,732 | ₩182,443 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩183,636 | ₩183,636 | ₩181,424 | ₩182,470 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩183,556 | ₩184,494 | ₩182,724 | ₩183,998 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩184,079 | ₩185,648 | ₩184,079 | ₩184,159 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,916 | ₩185,916 | ₩183,221 | ₩183,864 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩187,672 | ₩187,672 | ₩186,291 | ₩186,291 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩187,619 | ₩188,182 | ₩187,216 | ₩188,182 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩188,182 | ₩188,182 | ₩187,149 | ₩187,176 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩187,605 | ₩187,847 | ₩186,305 | ₩187,056 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,726 | ₩188,732 | ₩187,270 | ₩187,471 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,726 | ₩188,772 | ₩187,538 | ₩188,034 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩187,230 | ₩188,101 | ₩187,230 | ₩187,887 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,849 | ₩186,761 | ₩185,661 | ₩186,720 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩187,324 | ₩187,471 | ₩185,125 | ₩185,460 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩187,538 | ₩188,531 | ₩185,768 | ₩187,149 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩184,454 | ₩187,565 | ₩184,454 | ₩187,149 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,910 | ₩185,822 | ₩184,508 | ₩185,084 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩187,123 | ₩187,431 | ₩184,334 | ₩184,334 | -1.49% | 25만 |
|---|