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 | ₩199,042 | ₩199,456 | ₩198,721 | ₩199,189 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,676 | ₩199,724 | ₩196,676 | ₩199,630 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,866 | ₩198,133 | ₩196,716 | ₩196,716 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,786 | ₩198,855 | ₩197,786 | ₩198,320 | +0.27% | 15.4만 |
| 2026.10.05 | ₩196,970 | ₩197,799 | ₩195,447 | ₩197,411 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,599 | ₩198,160 | ₩196,944 | ₩197,224 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,676 | ₩197,438 | ₩195,968 | ₩197,117 | +0.22% | 24.4만 |
| 2026.09.30 | ₩197,946 | ₩197,946 | ₩195,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,768 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,211 | ₩197,812 | ₩196,516 | ₩197,398 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,812 | ₩198,561 | ₩197,131 | ₩197,812 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,732 | ₩198,815 | ₩197,278 | ₩198,588 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,363 | ₩199,911 | ₩197,639 | ₩197,719 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,245 | ₩200,512 | ₩199,002 | ₩199,095 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,194 | ₩201,408 | ₩200,151 | ₩200,365 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩201,033 | ₩201,033 | ₩199,884 | ₩200,191 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,677 | ₩202,677 | ₩201,354 | ₩201,514 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩204,080 | ₩204,428 | ₩202,744 | ₩203,372 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩204,936 | ₩205,096 | ₩202,156 | ₩202,971 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,524 | ₩205,564 | ₩204,735 | ₩204,922 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,591 | ₩206,620 | ₩205,283 | ₩205,724 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩205,029 | ₩205,243 | ₩203,907 | ₩204,481 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,816 | ₩204,816 | ₩203,452 | ₩203,639 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,312 | ₩206,446 | ₩204,575 | ₩204,735 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,529 | ₩207,622 | ₩206,620 | ₩206,660 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,344 | ₩209,373 | ₩208,197 | ₩208,344 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,480 | ₩210,068 | ₩208,317 | ₩209,667 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,264 | ₩209,467 | ₩207,916 | ₩208,745 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,279 | ₩209,761 | ₩207,676 | ₩208,077 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,720 | ₩209,720 | ₩208,718 | ₩208,812 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,271 | ₩211,498 | ₩210,028 | ₩210,496 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,509 | ₩211,271 | ₩209,841 | ₩210,509 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,431 | ₩212,540 | ₩211,297 | ₩211,819 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,367 | ₩212,367 | ₩210,897 | ₩211,498 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,872 | ₩213,302 | ₩211,872 | ₩212,741 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩211,926 | ₩212,554 | ₩211,418 | ₩211,752 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,578 | ₩213,302 | ₩211,164 | ₩211,271 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,618 | ₩214,184 | ₩211,618 | ₩212,474 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,137 | ₩211,845 | ₩210,549 | ₩210,709 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,910 | ₩211,017 | ₩209,747 | ₩209,774 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,832 | ₩212,139 | ₩211,231 | ₩211,872 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,578 | ₩212,353 | ₩210,870 | ₩211,605 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,549 | ₩211,084 | ₩209,640 | ₩210,856 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,255 | ₩211,498 | ₩210,121 | ₩211,057 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,375 | ₩210,790 | ₩209,640 | ₩210,522 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,453 | ₩211,070 | ₩208,638 | ₩210,937 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩211,003 | ₩211,164 | ₩209,079 | ₩209,587 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,750 | ₩210,870 | ₩208,838 | ₩210,014 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,355 | ₩210,362 | ₩206,165 | ₩210,135 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,344 | ₩209,467 | ₩207,502 | ₩208,157 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩206,994 | ₩207,622 | ₩205,818 | ₩207,154 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,680 | ₩209,694 | ₩205,992 | ₩207,742 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,685 | ₩212,367 | ₩210,429 | ₩210,830 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,231 | ₩214,224 | ₩211,231 | ₩212,099 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,544 | ₩210,215 | ₩208,544 | ₩209,319 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩205,992 | ₩208,464 | ₩205,992 | ₩208,130 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,190 | ₩206,219 | ₩204,882 | ₩205,711 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,099 | ₩206,954 | ₩205,845 | ₩206,246 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,444 | ₩205,604 | ₩204,107 | ₩205,310 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,114 | ₩207,448 | ₩205,430 | ₩205,791 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,812 | ₩210,709 | ₩206,339 | ₩206,900 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,334 | ₩208,197 | ₩204,334 | ₩208,197 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,588 | ₩205,644 | ₩203,546 | ₩203,827 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,179 | ₩206,633 | ₩204,535 | ₩204,535 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩207,007 | ₩208,264 | ₩206,219 | ₩206,580 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,270 | ₩206,513 | ₩205,176 | ₩206,299 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,096 | ₩205,724 | ₩204,254 | ₩204,655 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,261 | ₩207,355 | ₩205,136 | ₩205,217 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,331 | ₩209,587 | ₩207,823 | ₩207,983 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,889 | ₩208,224 | ₩205,992 | ₩207,114 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,684 | ₩208,143 | ₩205,684 | ₩208,050 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,319 | ₩205,684 | ₩203,319 | ₩204,495 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,147 | ₩204,294 | ₩203,212 | ₩203,386 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,455 | ₩204,481 | ₩203,399 | ₩204,147 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,573 | ₩205,190 | ₩203,573 | ₩204,628 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩202,931 | ₩205,176 | ₩202,931 | ₩203,345 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,699 | ₩202,503 | ₩200,672 | ₩202,036 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,737 | ₩200,846 | ₩198,868 | ₩200,472 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,777 | ₩200,913 | ₩199,403 | ₩199,563 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,581 | ₩202,169 | ₩200,686 | ₩201,140 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,720 | ₩204,388 | ₩200,405 | ₩200,953 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,669 | ₩205,818 | ₩204,027 | ₩204,268 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,375 | ₩205,003 | ₩203,827 | ₩203,974 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,105 | ₩204,375 | ₩202,757 | ₩204,027 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,635 | ₩203,399 | ₩201,408 | ₩202,356 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,568 | ₩202,637 | ₩200,713 | ₩200,713 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,724 | ₩201,448 | ₩199,456 | ₩201,448 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,151 | ₩200,592 | ₩198,868 | ₩198,868 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,911 | ₩201,488 | ₩199,911 | ₩200,378 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,392 | ₩201,154 | ₩199,202 | ₩199,683 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,561 | ₩199,630 | ₩198,253 | ₩198,694 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,692 | ₩199,216 | ₩197,465 | ₩199,002 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,547 | ₩198,547 | ₩197,545 | ₩197,692 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,499 | ₩200,499 | ₩199,430 | ₩199,483 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,512 | ₩201,301 | ₩199,777 | ₩200,325 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,180 | ₩201,862 | ₩200,378 | ₩200,512 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,819 | ₩201,180 | ₩200,405 | ₩200,686 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,536 | ₩200,779 | ₩199,456 | ₩200,419 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,345 | ₩198,882 | ₩195,848 | ₩198,841 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,238 | ₩198,200 | ₩196,302 | ₩197,959 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩197,064 | ₩198,280 | ₩196,142 | ₩197,465 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,834 | ₩197,665 | ₩195,834 | ₩197,545 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩197,024 | ₩197,024 | ₩195,273 | ₩195,273 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,158 | ₩197,705 | ₩196,757 | ₩196,997 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,318 | ₩197,318 | ₩195,901 | ₩196,556 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,826 | ₩198,160 | ₩196,302 | ₩197,692 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,494 | ₩198,681 | ₩197,131 | ₩197,465 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,349 | ₩199,403 | ₩197,692 | ₩197,812 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,376 | ₩199,430 | ₩197,866 | ₩198,347 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,229 | ₩199,844 | ₩198,882 | ₩199,296 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,478 | ₩199,069 | ₩196,650 | ₩198,454 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,668 | ₩199,176 | ₩196,663 | ₩197,091 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,127 | ₩201,140 | ₩199,323 | ₩199,323 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,398 | ₩200,713 | ₩197,398 | ₩200,566 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,213 | ₩198,601 | ₩196,823 | ₩197,398 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,095 | ₩199,777 | ₩197,572 | ₩198,320 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,360 | ₩199,416 | ₩197,986 | ₩198,026 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,550 | ₩199,750 | ₩197,799 | ₩198,026 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,759 | ₩199,697 | ₩197,558 | ₩199,617 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,628 | ₩198,841 | ₩196,356 | ₩196,730 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,496 | ₩199,590 | ₩197,692 | ₩197,799 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩199,042 | ₩200,258 | ₩198,681 | ₩199,269 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,545 | ₩199,737 | ₩197,398 | ₩199,202 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,195 | ₩197,585 | ₩196,195 | ₩197,558 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,837 | ₩196,837 | ₩195,474 | ₩196,008 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,650 | ₩197,385 | ₩195,687 | ₩197,064 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,543 | ₩197,064 | ₩195,286 | ₩197,064 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩198,935 | ₩198,935 | ₩196,650 | ₩196,877 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,331 | ₩199,430 | ₩197,104 | ₩198,694 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,275 | ₩198,160 | ₩196,022 | ₩198,093 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,166 | ₩195,527 | ₩193,897 | ₩194,632 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,805 | ₩195,514 | ₩194,458 | ₩195,514 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,244 | ₩196,275 | ₩193,843 | ₩195,286 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,859 | ₩195,701 | ₩194,725 | ₩194,912 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,458 | ₩195,701 | ₩192,881 | ₩195,046 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,257 | ₩194,912 | ₩192,560 | ₩193,121 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩194,003 | ₩194,805 | ₩192,640 | ₩193,001 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,683 | ₩195,768 | ₩193,683 | ₩194,164 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,886 | ₩195,500 | ₩193,375 | ₩194,364 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩192,079 | ₩195,006 | ₩191,558 | ₩193,683 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,576 | ₩194,725 | ₩192,613 | ₩192,961 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,752 | ₩195,353 | ₩191,758 | ₩192,413 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,126 | ₩195,968 | ₩193,990 | ₩194,952 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩198,000 | ₩198,227 | ₩195,915 | ₩195,981 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,325 | ₩200,632 | ₩199,042 | ₩199,109 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,830 | ₩200,245 | ₩199,015 | ₩199,323 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,363 | ₩200,165 | ₩198,280 | ₩198,547 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,547 | ₩200,178 | ₩197,933 | ₩198,080 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,272 | ₩200,325 | ₩198,841 | ₩199,710 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,461 | ₩202,503 | ₩200,325 | ₩200,566 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩201,073 | ₩202,557 | ₩198,895 | ₩202,129 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,143 | ₩202,624 | ₩200,138 | ₩202,410 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,735 | ₩205,003 | ₩202,610 | ₩203,653 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,887 | ₩206,887 | ₩204,963 | ₩206,152 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,925 | ₩207,235 | ₩203,840 | ₩206,566 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,595 | ₩209,012 | ₩206,914 | ₩208,357 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,740 | ₩208,491 | ₩206,419 | ₩208,397 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩207,007 | ₩207,996 | ₩206,286 | ₩207,221 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,903 | ₩207,903 | ₩205,136 | ₩206,566 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,847 | ₩207,889 | ₩206,847 | ₩207,636 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,860 | ₩208,357 | ₩206,366 | ₩206,847 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,473 | ₩207,489 | ₩205,845 | ₩207,181 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,406 | ₩207,475 | ₩205,778 | ₩206,473 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,700 | ₩207,141 | ₩205,858 | ₩206,406 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,649 | ₩208,651 | ₩205,711 | ₩206,553 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,738 | ₩208,090 | ₩205,738 | ₩207,489 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,489 | ₩208,571 | ₩205,831 | ₩205,965 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,246 | ₩207,395 | ₩205,885 | ₩207,101 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,615 | ₩206,566 | ₩204,348 | ₩205,751 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,722 | ₩204,949 | ₩203,519 | ₩204,481 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,201 | ₩205,564 | ₩204,121 | ₩205,016 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,746 | ₩204,281 | ₩202,838 | ₩203,118 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,702 | ₩204,535 | ₩201,702 | ₩204,014 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,761 | ₩201,862 | ₩198,681 | ₩201,087 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,467 | ₩199,617 | ₩198,213 | ₩199,416 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩196,957 | ₩198,775 | ₩196,396 | ₩198,775 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,238 | ₩198,334 | ₩196,022 | ₩197,037 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,583 | ₩197,131 | ₩195,647 | ₩196,128 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩196,022 | ₩196,770 | ₩195,514 | ₩196,516 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,409 | ₩196,957 | ₩195,687 | ₩196,088 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,529 | ₩196,716 | ₩195,206 | ₩195,928 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,716 | ₩197,411 | ₩196,316 | ₩196,503 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,926 | ₩196,823 | ₩194,926 | ₩196,543 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,538 | ₩194,952 | ₩193,643 | ₩194,217 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,607 | ₩196,008 | ₩195,139 | ₩195,808 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,540 | ₩196,356 | ₩194,819 | ₩196,008 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,908 | ₩195,433 | ₩192,908 | ₩195,420 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,827 | ₩193,562 | ₩192,025 | ₩193,028 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,892 | ₩192,493 | ₩191,063 | ₩192,266 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,277 | ₩192,319 | ₩191,250 | ₩191,878 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,775 | ₩191,691 | ₩187,775 | ₩191,036 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,328 | ₩190,702 | ₩187,869 | ₩187,936 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,176 | ₩190,382 | ₩188,096 | ₩190,114 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,201 | ₩188,537 | ₩186,813 | ₩188,150 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,265 | ₩187,575 | ₩184,822 | ₩187,161 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,214 | ₩187,214 | ₩185,891 | ₩185,985 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,548 | ₩187,628 | ₩187,134 | ₩187,268 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,588 | ₩187,976 | ₩187,321 | ₩187,548 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,468 | ₩187,882 | ₩186,880 | ₩187,575 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,867 | ₩187,655 | ₩186,773 | ₩187,588 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,134 | ₩187,161 | ₩186,573 | ₩186,720 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,372 | ₩187,334 | ₩186,105 | ₩187,054 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,190 | ₩188,430 | ₩187,508 | ₩187,548 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,085 | ₩189,847 | ₩188,323 | ₩188,470 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,350 | ₩189,446 | ₩188,350 | ₩188,965 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,927 | ₩190,007 | ₩187,669 | ₩188,270 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,780 | ₩190,007 | ₩188,952 | ₩189,794 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,540 | ₩189,994 | ₩188,805 | ₩189,152 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,575 | ₩189,366 | ₩187,575 | ₩188,952 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,249 | ₩187,588 | ₩185,169 | ₩187,147 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,503 | ₩186,492 | ₩184,889 | ₩184,942 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,214 | ₩187,214 | ₩185,290 | ₩185,370 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,214 | ₩188,016 | ₩187,040 | ₩187,214 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,415 | ₩187,896 | ₩186,813 | ₩187,254 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,639 | ₩187,842 | ₩186,639 | ₩187,401 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,107 | ₩187,107 | ₩185,503 | ₩186,038 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,441 | ₩188,270 | ₩186,813 | ₩186,960 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,361 | ₩188,430 | ₩187,321 | ₩188,110 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,198 | ₩188,043 | ₩186,172 | ₩187,348 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,434 | ₩186,506 | ₩184,434 | ₩186,212 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,715 | ₩184,889 | ₩183,445 | ₩184,047 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,416 | ₩185,904 | ₩182,269 | ₩184,782 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,191 | ₩183,926 | ₩181,561 | ₩181,708 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,312 | ₩183,405 | ₩181,908 | ₩182,430 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,178 | ₩184,367 | ₩182,937 | ₩183,566 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,728 | ₩185,303 | ₩182,951 | ₩183,245 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,183 | ₩185,343 | ₩184,087 | ₩184,728 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,757 | ₩186,680 | ₩185,156 | ₩185,276 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,370 | ₩186,426 | ₩185,370 | ₩185,784 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,806 | ₩185,463 | ₩183,806 | ₩185,156 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,539 | ₩183,833 | ₩182,216 | ₩183,459 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩181,948 | ₩183,459 | ₩181,775 | ₩183,405 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,216 | ₩182,937 | ₩181,735 | ₩181,868 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,641 | ₩183,044 | ₩181,547 | ₩182,430 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,601 | ₩182,042 | ₩181,133 | ₩181,841 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩183,031 | ₩183,031 | ₩180,826 | ₩181,868 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩182,951 | ₩183,886 | ₩182,122 | ₩183,392 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,472 | ₩185,036 | ₩183,472 | ₩183,552 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,303 | ₩185,303 | ₩182,617 | ₩183,258 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩187,054 | ₩187,054 | ₩185,677 | ₩185,677 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩187,000 | ₩187,562 | ₩186,599 | ₩187,562 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,562 | ₩187,562 | ₩186,533 | ₩186,559 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩186,987 | ₩187,227 | ₩185,691 | ₩186,439 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,107 | ₩188,110 | ₩186,653 | ₩186,853 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,107 | ₩188,150 | ₩186,920 | ₩187,415 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,613 | ₩187,481 | ₩186,613 | ₩187,268 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,236 | ₩186,145 | ₩185,049 | ₩186,105 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,706 | ₩186,853 | ₩184,514 | ₩184,849 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,920 | ₩187,909 | ₩185,156 | ₩186,533 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,846 | ₩186,947 | ₩183,846 | ₩186,533 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,301 | ₩185,209 | ₩183,900 | ₩184,474 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,506 | ₩186,813 | ₩183,726 | ₩183,726 | -1.49% | 25만 |
|---|