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 | ₩198,953 | ₩199,367 | ₩198,632 | ₩199,100 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,588 | ₩199,634 | ₩196,588 | ₩199,540 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,777 | ₩198,044 | ₩196,628 | ₩196,628 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,697 | ₩198,766 | ₩197,697 | ₩198,231 | +0.27% | 15.4만 |
| 2026.10.05 | ₩196,882 | ₩197,710 | ₩195,359 | ₩197,323 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,510 | ₩198,071 | ₩196,855 | ₩197,136 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,588 | ₩197,350 | ₩195,880 | ₩197,029 | +0.22% | 24.4만 |
| 2026.09.30 | ₩197,857 | ₩197,857 | ₩195,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,680 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,122 | ₩197,724 | ₩196,428 | ₩197,309 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,724 | ₩198,472 | ₩197,042 | ₩197,724 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,643 | ₩198,726 | ₩197,189 | ₩198,498 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,273 | ₩199,821 | ₩197,550 | ₩197,630 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,155 | ₩200,422 | ₩198,913 | ₩199,006 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,103 | ₩201,317 | ₩200,061 | ₩200,275 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩200,943 | ₩200,943 | ₩199,794 | ₩200,101 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,586 | ₩202,586 | ₩201,264 | ₩201,424 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩203,989 | ₩204,336 | ₩202,653 | ₩203,281 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩204,844 | ₩205,004 | ₩202,065 | ₩202,880 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,432 | ₩205,472 | ₩204,643 | ₩204,830 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,498 | ₩206,527 | ₩205,191 | ₩205,632 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩204,937 | ₩205,151 | ₩203,815 | ₩204,390 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,724 | ₩204,724 | ₩203,361 | ₩203,548 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,220 | ₩206,353 | ₩204,483 | ₩204,643 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,435 | ₩207,529 | ₩206,527 | ₩206,567 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,250 | ₩209,279 | ₩208,103 | ₩208,250 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,386 | ₩209,974 | ₩208,224 | ₩209,573 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,170 | ₩209,372 | ₩207,823 | ₩208,651 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,185 | ₩209,666 | ₩207,582 | ₩207,983 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,626 | ₩209,626 | ₩208,624 | ₩208,718 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,176 | ₩211,403 | ₩209,934 | ₩210,401 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,414 | ₩211,176 | ₩209,747 | ₩210,414 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,336 | ₩212,445 | ₩211,203 | ₩211,724 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,271 | ₩212,271 | ₩210,802 | ₩211,403 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,777 | ₩213,206 | ₩211,777 | ₩212,645 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩211,831 | ₩212,458 | ₩211,323 | ₩211,657 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,483 | ₩213,206 | ₩211,069 | ₩211,176 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,523 | ₩214,088 | ₩211,523 | ₩212,378 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,042 | ₩211,750 | ₩210,455 | ₩210,615 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,815 | ₩210,922 | ₩209,653 | ₩209,680 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,737 | ₩212,044 | ₩211,136 | ₩211,777 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,483 | ₩212,258 | ₩210,775 | ₩211,510 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,455 | ₩210,989 | ₩209,546 | ₩210,762 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,161 | ₩211,403 | ₩210,027 | ₩210,962 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,281 | ₩210,695 | ₩209,546 | ₩210,428 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,359 | ₩210,976 | ₩208,544 | ₩210,842 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩210,909 | ₩211,069 | ₩208,985 | ₩209,493 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,655 | ₩210,775 | ₩208,745 | ₩209,920 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,262 | ₩210,268 | ₩206,073 | ₩210,040 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,250 | ₩209,372 | ₩207,409 | ₩208,063 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩206,901 | ₩207,529 | ₩205,726 | ₩207,061 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,586 | ₩209,600 | ₩205,899 | ₩207,649 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,590 | ₩212,271 | ₩210,334 | ₩210,735 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,136 | ₩214,128 | ₩211,136 | ₩212,004 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,451 | ₩210,121 | ₩208,451 | ₩209,226 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩205,899 | ₩208,371 | ₩205,899 | ₩208,037 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,098 | ₩206,126 | ₩204,790 | ₩205,619 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,006 | ₩206,861 | ₩205,752 | ₩206,153 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,351 | ₩205,512 | ₩204,016 | ₩205,218 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,021 | ₩207,355 | ₩205,338 | ₩205,699 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,718 | ₩210,615 | ₩206,247 | ₩206,808 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,243 | ₩208,103 | ₩204,243 | ₩208,103 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,497 | ₩205,552 | ₩203,455 | ₩203,735 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,086 | ₩206,540 | ₩204,443 | ₩204,443 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩206,914 | ₩208,170 | ₩206,126 | ₩206,487 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,178 | ₩206,420 | ₩205,084 | ₩206,206 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,004 | ₩205,632 | ₩204,163 | ₩204,563 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,168 | ₩207,262 | ₩205,044 | ₩205,124 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,237 | ₩209,493 | ₩207,729 | ₩207,890 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,796 | ₩208,130 | ₩205,899 | ₩207,021 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,592 | ₩208,050 | ₩205,592 | ₩207,956 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,227 | ₩205,592 | ₩203,227 | ₩204,403 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,056 | ₩204,203 | ₩203,121 | ₩203,294 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,363 | ₩204,390 | ₩203,308 | ₩204,056 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,481 | ₩205,098 | ₩203,481 | ₩204,537 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩202,840 | ₩205,084 | ₩202,840 | ₩203,254 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,609 | ₩202,413 | ₩200,582 | ₩201,945 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,647 | ₩200,756 | ₩198,779 | ₩200,382 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,687 | ₩200,823 | ₩199,313 | ₩199,474 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,491 | ₩202,079 | ₩200,596 | ₩201,050 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,628 | ₩204,296 | ₩200,315 | ₩200,863 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,577 | ₩205,726 | ₩203,935 | ₩204,176 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,283 | ₩204,911 | ₩203,735 | ₩203,882 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,014 | ₩204,283 | ₩202,666 | ₩203,935 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,544 | ₩203,308 | ₩201,317 | ₩202,266 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,477 | ₩202,546 | ₩200,622 | ₩200,622 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,634 | ₩201,357 | ₩199,367 | ₩201,357 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,061 | ₩200,502 | ₩198,779 | ₩198,779 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,821 | ₩201,397 | ₩199,821 | ₩200,288 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,302 | ₩201,063 | ₩199,113 | ₩199,594 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,472 | ₩199,540 | ₩198,164 | ₩198,605 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,603 | ₩199,126 | ₩197,376 | ₩198,913 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,458 | ₩198,458 | ₩197,456 | ₩197,603 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,409 | ₩200,409 | ₩199,340 | ₩199,393 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,422 | ₩201,210 | ₩199,687 | ₩200,235 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,090 | ₩201,771 | ₩200,288 | ₩200,422 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,729 | ₩201,090 | ₩200,315 | ₩200,596 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,447 | ₩200,689 | ₩199,367 | ₩200,329 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,256 | ₩198,792 | ₩195,760 | ₩198,752 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,149 | ₩198,111 | ₩196,214 | ₩197,871 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩196,976 | ₩198,191 | ₩196,054 | ₩197,376 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,746 | ₩197,577 | ₩195,746 | ₩197,456 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩196,935 | ₩196,935 | ₩195,185 | ₩195,185 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,069 | ₩197,617 | ₩196,668 | ₩196,909 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,229 | ₩197,229 | ₩195,813 | ₩196,468 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,737 | ₩198,071 | ₩196,214 | ₩197,603 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,405 | ₩198,592 | ₩197,042 | ₩197,376 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,260 | ₩199,313 | ₩197,603 | ₩197,724 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,287 | ₩199,340 | ₩197,777 | ₩198,258 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,140 | ₩199,754 | ₩198,792 | ₩199,206 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,390 | ₩198,979 | ₩196,561 | ₩198,365 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,579 | ₩199,086 | ₩196,575 | ₩197,002 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,037 | ₩201,050 | ₩199,233 | ₩199,233 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,309 | ₩200,622 | ₩197,309 | ₩200,476 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,124 | ₩198,512 | ₩196,735 | ₩197,309 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,006 | ₩199,687 | ₩197,483 | ₩198,231 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,271 | ₩199,327 | ₩197,897 | ₩197,937 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,460 | ₩199,661 | ₩197,710 | ₩197,937 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,670 | ₩199,607 | ₩197,470 | ₩199,527 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,538 | ₩198,752 | ₩196,267 | ₩196,642 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,407 | ₩199,500 | ₩197,603 | ₩197,710 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩198,953 | ₩200,168 | ₩198,592 | ₩199,180 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,456 | ₩199,647 | ₩197,309 | ₩199,113 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,107 | ₩197,496 | ₩196,107 | ₩197,470 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,748 | ₩196,748 | ₩195,386 | ₩195,920 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,561 | ₩197,296 | ₩195,600 | ₩196,976 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,455 | ₩196,976 | ₩195,199 | ₩196,976 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩198,846 | ₩198,846 | ₩196,561 | ₩196,788 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,243 | ₩199,340 | ₩197,016 | ₩198,605 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,187 | ₩198,071 | ₩195,934 | ₩198,004 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,079 | ₩195,439 | ₩193,809 | ₩194,544 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,718 | ₩195,426 | ₩194,371 | ₩195,426 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,157 | ₩196,187 | ₩193,756 | ₩195,199 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,771 | ₩195,613 | ₩194,638 | ₩194,825 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,371 | ₩195,613 | ₩192,794 | ₩194,958 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,170 | ₩194,825 | ₩192,474 | ₩193,035 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩193,916 | ₩194,718 | ₩192,554 | ₩192,914 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,596 | ₩195,680 | ₩193,596 | ₩194,077 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,798 | ₩195,413 | ₩193,288 | ₩194,277 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩191,993 | ₩194,918 | ₩191,472 | ₩193,596 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,489 | ₩194,638 | ₩192,527 | ₩192,874 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,664 | ₩195,266 | ₩191,672 | ₩192,327 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,038 | ₩195,880 | ₩193,903 | ₩194,865 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩197,911 | ₩198,138 | ₩195,827 | ₩195,893 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,235 | ₩200,542 | ₩198,953 | ₩199,019 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,741 | ₩200,155 | ₩198,926 | ₩199,233 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,273 | ₩200,075 | ₩198,191 | ₩198,458 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,458 | ₩200,088 | ₩197,844 | ₩197,991 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,182 | ₩200,235 | ₩198,752 | ₩199,621 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,371 | ₩202,413 | ₩200,235 | ₩200,476 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩200,983 | ₩202,466 | ₩198,806 | ₩202,038 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,052 | ₩202,533 | ₩200,048 | ₩202,319 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,643 | ₩204,911 | ₩202,519 | ₩203,561 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,794 | ₩206,794 | ₩204,871 | ₩206,059 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,832 | ₩207,142 | ₩203,748 | ₩206,474 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,502 | ₩208,918 | ₩206,821 | ₩208,264 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,647 | ₩208,397 | ₩206,327 | ₩208,304 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩206,914 | ₩207,903 | ₩206,193 | ₩207,128 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,809 | ₩207,809 | ₩205,044 | ₩206,474 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,754 | ₩207,796 | ₩206,754 | ₩207,542 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,768 | ₩208,264 | ₩206,273 | ₩206,754 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,380 | ₩207,395 | ₩205,752 | ₩207,088 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,313 | ₩207,382 | ₩205,685 | ₩206,380 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,607 | ₩207,048 | ₩205,766 | ₩206,313 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,556 | ₩208,558 | ₩205,619 | ₩206,460 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,645 | ₩207,997 | ₩205,645 | ₩207,395 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,395 | ₩208,477 | ₩205,739 | ₩205,872 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,153 | ₩207,302 | ₩205,792 | ₩207,008 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,523 | ₩206,474 | ₩204,256 | ₩205,659 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,630 | ₩204,857 | ₩203,428 | ₩204,390 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,109 | ₩205,472 | ₩204,029 | ₩204,924 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,655 | ₩204,189 | ₩202,747 | ₩203,027 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,611 | ₩204,443 | ₩201,611 | ₩203,922 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,672 | ₩201,771 | ₩198,592 | ₩200,997 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,378 | ₩199,527 | ₩198,124 | ₩199,327 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩196,869 | ₩198,685 | ₩196,308 | ₩198,685 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,149 | ₩198,245 | ₩195,934 | ₩196,949 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,495 | ₩197,042 | ₩195,559 | ₩196,040 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩195,934 | ₩196,682 | ₩195,426 | ₩196,428 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,321 | ₩196,869 | ₩195,600 | ₩196,000 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,441 | ₩196,628 | ₩195,119 | ₩195,840 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,628 | ₩197,323 | ₩196,227 | ₩196,414 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,838 | ₩196,735 | ₩194,838 | ₩196,455 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,451 | ₩194,865 | ₩193,556 | ₩194,130 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,519 | ₩195,920 | ₩195,052 | ₩195,720 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,453 | ₩196,267 | ₩194,731 | ₩195,920 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,821 | ₩195,346 | ₩192,821 | ₩195,332 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,741 | ₩193,476 | ₩191,939 | ₩192,941 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,806 | ₩192,407 | ₩190,977 | ₩192,180 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,191 | ₩192,233 | ₩191,164 | ₩191,792 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,691 | ₩191,605 | ₩187,691 | ₩190,951 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,243 | ₩190,617 | ₩187,785 | ₩187,851 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,092 | ₩190,296 | ₩188,012 | ₩190,029 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,117 | ₩188,453 | ₩186,729 | ₩188,065 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,182 | ₩187,491 | ₩184,739 | ₩187,077 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,130 | ₩187,130 | ₩185,808 | ₩185,901 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,464 | ₩187,544 | ₩187,050 | ₩187,183 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,504 | ₩187,892 | ₩187,237 | ₩187,464 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,384 | ₩187,798 | ₩186,796 | ₩187,491 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,783 | ₩187,571 | ₩186,689 | ₩187,504 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,050 | ₩187,077 | ₩186,489 | ₩186,636 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,288 | ₩187,250 | ₩186,021 | ₩186,970 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,105 | ₩188,346 | ₩187,424 | ₩187,464 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,000 | ₩189,762 | ₩188,239 | ₩188,386 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,266 | ₩189,361 | ₩188,266 | ₩188,880 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,842 | ₩189,922 | ₩187,584 | ₩188,185 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,695 | ₩189,922 | ₩188,867 | ₩189,708 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,455 | ₩189,909 | ₩188,720 | ₩189,067 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,491 | ₩189,281 | ₩187,491 | ₩188,867 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,166 | ₩187,504 | ₩185,086 | ₩187,063 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,420 | ₩186,409 | ₩184,806 | ₩184,859 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,130 | ₩187,130 | ₩185,206 | ₩185,287 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,130 | ₩187,932 | ₩186,956 | ₩187,130 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,330 | ₩187,811 | ₩186,729 | ₩187,170 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,556 | ₩187,758 | ₩186,556 | ₩187,317 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,023 | ₩187,023 | ₩185,420 | ₩185,954 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,357 | ₩188,185 | ₩186,729 | ₩186,876 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,277 | ₩188,346 | ₩187,237 | ₩188,025 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,115 | ₩187,958 | ₩186,088 | ₩187,264 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,351 | ₩186,422 | ₩184,351 | ₩186,128 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,632 | ₩184,806 | ₩183,363 | ₩183,964 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,334 | ₩185,821 | ₩182,187 | ₩184,699 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,109 | ₩183,844 | ₩181,479 | ₩181,626 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,229 | ₩183,323 | ₩181,827 | ₩182,348 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,096 | ₩184,285 | ₩182,855 | ₩183,483 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,645 | ₩185,220 | ₩182,869 | ₩183,163 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,100 | ₩185,260 | ₩184,004 | ₩184,645 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,674 | ₩186,596 | ₩185,073 | ₩185,193 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,287 | ₩186,342 | ₩185,287 | ₩185,701 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,724 | ₩185,380 | ₩183,724 | ₩185,073 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,456 | ₩183,750 | ₩182,134 | ₩183,376 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩181,867 | ₩183,376 | ₩181,693 | ₩183,323 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,134 | ₩182,855 | ₩181,653 | ₩181,787 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,559 | ₩182,962 | ₩181,466 | ₩182,348 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,519 | ₩181,960 | ₩181,052 | ₩181,760 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩182,949 | ₩182,949 | ₩180,745 | ₩181,787 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩182,869 | ₩183,804 | ₩182,040 | ₩183,309 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,390 | ₩184,953 | ₩183,390 | ₩183,470 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,220 | ₩185,220 | ₩182,535 | ₩183,176 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩186,970 | ₩186,970 | ₩185,594 | ₩185,594 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩186,916 | ₩187,477 | ₩186,516 | ₩187,477 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,477 | ₩187,477 | ₩186,449 | ₩186,475 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩186,903 | ₩187,143 | ₩185,607 | ₩186,355 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,023 | ₩188,025 | ₩186,569 | ₩186,769 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,023 | ₩188,065 | ₩186,836 | ₩187,330 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,529 | ₩187,397 | ₩186,529 | ₩187,183 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,153 | ₩186,061 | ₩184,966 | ₩186,021 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,622 | ₩186,769 | ₩184,432 | ₩184,766 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,836 | ₩187,825 | ₩185,073 | ₩186,449 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,764 | ₩186,863 | ₩183,764 | ₩186,449 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,218 | ₩185,126 | ₩183,817 | ₩184,392 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,422 | ₩186,729 | ₩183,643 | ₩183,643 | -1.49% | 25만 |
|---|