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 | ₩198,789 | ₩199,203 | ₩198,468 | ₩198,936 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,426 | ₩199,470 | ₩196,426 | ₩199,376 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,614 | ₩197,881 | ₩196,466 | ₩196,466 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,534 | ₩198,602 | ₩197,534 | ₩198,068 | +0.27% | 15.4만 |
| 2026.10.05 | ₩196,720 | ₩197,547 | ₩195,198 | ₩197,160 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,347 | ₩197,908 | ₩196,693 | ₩196,973 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,426 | ₩197,187 | ₩195,719 | ₩196,867 | +0.22% | 24.4만 |
| 2026.09.30 | ₩197,694 | ₩197,694 | ₩195,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,519 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩196,960 | ₩197,561 | ₩196,266 | ₩197,147 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,561 | ₩198,308 | ₩196,880 | ₩197,561 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,481 | ₩198,562 | ₩197,027 | ₩198,335 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,109 | ₩199,656 | ₩197,387 | ₩197,467 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩199,990 | ₩200,257 | ₩198,749 | ₩198,842 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩200,938 | ₩201,151 | ₩199,897 | ₩200,110 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩200,778 | ₩200,778 | ₩199,630 | ₩199,937 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,419 | ₩202,419 | ₩201,098 | ₩201,258 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩203,821 | ₩204,168 | ₩202,486 | ₩203,113 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩204,675 | ₩204,835 | ₩201,899 | ₩202,713 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,262 | ₩205,303 | ₩204,475 | ₩204,662 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,329 | ₩206,357 | ₩205,022 | ₩205,463 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩204,769 | ₩204,982 | ₩203,647 | ₩204,221 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,555 | ₩204,555 | ₩203,194 | ₩203,380 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,050 | ₩206,183 | ₩204,315 | ₩204,475 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,265 | ₩207,358 | ₩206,357 | ₩206,397 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,079 | ₩209,107 | ₩207,932 | ₩208,079 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,213 | ₩209,801 | ₩208,052 | ₩209,400 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩207,999 | ₩209,200 | ₩207,652 | ₩208,479 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,013 | ₩209,494 | ₩207,411 | ₩207,812 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,454 | ₩209,454 | ₩208,453 | ₩208,546 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,002 | ₩211,229 | ₩209,761 | ₩210,228 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,241 | ₩211,002 | ₩209,574 | ₩210,241 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,162 | ₩212,270 | ₩211,029 | ₩211,549 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,097 | ₩212,097 | ₩210,628 | ₩211,229 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,603 | ₩213,031 | ₩211,603 | ₩212,470 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩211,656 | ₩212,283 | ₩211,149 | ₩211,483 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,309 | ₩213,031 | ₩210,895 | ₩211,002 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,349 | ₩213,912 | ₩211,349 | ₩212,203 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩210,869 | ₩211,576 | ₩210,281 | ₩210,441 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,642 | ₩210,748 | ₩209,480 | ₩209,507 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,563 | ₩211,870 | ₩210,962 | ₩211,603 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,309 | ₩212,083 | ₩210,602 | ₩211,336 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,281 | ₩210,815 | ₩209,374 | ₩210,588 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩209,988 | ₩211,229 | ₩209,854 | ₩210,788 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,108 | ₩210,522 | ₩209,374 | ₩210,255 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,187 | ₩210,802 | ₩208,373 | ₩210,668 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩210,735 | ₩210,895 | ₩208,813 | ₩209,320 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,481 | ₩210,602 | ₩208,573 | ₩209,747 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,091 | ₩210,094 | ₩205,903 | ₩209,867 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,079 | ₩209,200 | ₩207,238 | ₩207,892 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩206,731 | ₩207,358 | ₩205,556 | ₩206,891 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,414 | ₩209,427 | ₩205,730 | ₩207,478 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,416 | ₩212,097 | ₩210,161 | ₩210,562 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩210,962 | ₩213,952 | ₩210,962 | ₩211,830 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,279 | ₩209,948 | ₩208,279 | ₩209,053 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩205,730 | ₩208,199 | ₩205,730 | ₩207,865 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩204,929 | ₩205,957 | ₩204,622 | ₩205,449 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩205,836 | ₩206,691 | ₩205,583 | ₩205,983 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,182 | ₩205,343 | ₩203,848 | ₩205,049 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩206,851 | ₩207,185 | ₩205,169 | ₩205,529 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,546 | ₩210,441 | ₩206,077 | ₩206,637 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,075 | ₩207,932 | ₩204,075 | ₩207,932 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,328 | ₩205,383 | ₩203,287 | ₩203,567 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩205,917 | ₩206,370 | ₩204,275 | ₩204,275 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩206,744 | ₩207,999 | ₩205,957 | ₩206,317 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,009 | ₩206,250 | ₩204,915 | ₩206,037 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩204,835 | ₩205,463 | ₩203,994 | ₩204,395 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩206,998 | ₩207,091 | ₩204,875 | ₩204,955 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,066 | ₩209,320 | ₩207,558 | ₩207,718 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,625 | ₩207,959 | ₩205,730 | ₩206,851 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,423 | ₩207,879 | ₩205,423 | ₩207,785 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,060 | ₩205,423 | ₩203,060 | ₩204,235 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩203,888 | ₩204,034 | ₩202,953 | ₩203,127 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,195 | ₩204,221 | ₩203,140 | ₩203,888 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,314 | ₩204,929 | ₩203,314 | ₩204,368 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩202,673 | ₩204,915 | ₩202,673 | ₩203,087 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,444 | ₩202,246 | ₩200,417 | ₩201,779 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,483 | ₩200,591 | ₩198,615 | ₩200,217 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,523 | ₩200,657 | ₩199,149 | ₩199,309 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,325 | ₩201,912 | ₩200,431 | ₩200,884 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,461 | ₩204,128 | ₩200,150 | ₩200,698 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,408 | ₩205,556 | ₩203,768 | ₩204,008 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,115 | ₩204,742 | ₩203,567 | ₩203,714 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩202,847 | ₩204,115 | ₩202,499 | ₩203,768 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,378 | ₩203,140 | ₩201,151 | ₩202,099 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,312 | ₩202,379 | ₩200,457 | ₩200,457 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,470 | ₩201,191 | ₩199,203 | ₩201,191 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩199,897 | ₩200,337 | ₩198,615 | ₩198,615 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,656 | ₩201,231 | ₩199,656 | ₩200,124 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,137 | ₩200,898 | ₩198,949 | ₩199,429 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,308 | ₩199,376 | ₩198,001 | ₩198,442 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,441 | ₩198,962 | ₩197,214 | ₩198,749 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,295 | ₩198,295 | ₩197,294 | ₩197,441 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,244 | ₩200,244 | ₩199,176 | ₩199,229 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,257 | ₩201,045 | ₩199,523 | ₩200,070 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩200,924 | ₩201,605 | ₩200,124 | ₩200,257 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,564 | ₩200,924 | ₩200,150 | ₩200,431 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,283 | ₩200,524 | ₩199,203 | ₩200,164 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,094 | ₩198,629 | ₩195,599 | ₩198,589 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩196,987 | ₩197,948 | ₩196,052 | ₩197,708 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩196,813 | ₩198,028 | ₩195,892 | ₩197,214 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,585 | ₩197,414 | ₩195,585 | ₩197,294 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩196,773 | ₩196,773 | ₩195,025 | ₩195,025 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩196,907 | ₩197,454 | ₩196,506 | ₩196,747 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,067 | ₩197,067 | ₩195,652 | ₩196,306 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,574 | ₩197,908 | ₩196,052 | ₩197,441 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,242 | ₩198,428 | ₩196,880 | ₩197,214 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,096 | ₩199,149 | ₩197,441 | ₩197,561 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,122 | ₩199,176 | ₩197,614 | ₩198,095 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩198,976 | ₩199,590 | ₩198,629 | ₩199,042 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,227 | ₩198,815 | ₩196,400 | ₩198,201 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,415 | ₩198,922 | ₩196,413 | ₩196,840 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩200,871 | ₩200,884 | ₩199,069 | ₩199,069 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,147 | ₩200,457 | ₩197,147 | ₩200,310 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩197,961 | ₩198,348 | ₩196,573 | ₩197,147 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩198,842 | ₩199,523 | ₩197,321 | ₩198,068 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,108 | ₩199,163 | ₩197,734 | ₩197,774 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,296 | ₩199,496 | ₩197,547 | ₩197,774 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,507 | ₩199,443 | ₩197,307 | ₩199,363 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,375 | ₩198,589 | ₩196,106 | ₩196,480 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,243 | ₩199,336 | ₩197,441 | ₩197,547 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩198,789 | ₩200,003 | ₩198,428 | ₩199,016 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,294 | ₩199,483 | ₩197,147 | ₩198,949 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩195,946 | ₩197,334 | ₩195,946 | ₩197,307 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,586 | ₩196,586 | ₩195,225 | ₩195,759 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,400 | ₩197,134 | ₩195,438 | ₩196,813 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,293 | ₩196,813 | ₩195,038 | ₩196,813 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩198,682 | ₩198,682 | ₩196,400 | ₩196,626 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,080 | ₩199,176 | ₩196,853 | ₩198,442 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,026 | ₩197,908 | ₩195,772 | ₩197,841 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩194,918 | ₩195,278 | ₩193,650 | ₩194,384 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,558 | ₩195,265 | ₩194,210 | ₩195,265 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩193,997 | ₩196,026 | ₩193,596 | ₩195,038 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,611 | ₩195,452 | ₩194,477 | ₩194,664 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,210 | ₩195,452 | ₩192,635 | ₩194,798 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,010 | ₩194,664 | ₩192,315 | ₩192,876 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩193,757 | ₩194,558 | ₩192,395 | ₩192,756 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,436 | ₩195,519 | ₩193,436 | ₩193,917 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,638 | ₩195,252 | ₩193,129 | ₩194,117 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩191,835 | ₩194,758 | ₩191,314 | ₩193,436 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,330 | ₩194,477 | ₩192,368 | ₩192,716 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,504 | ₩195,105 | ₩191,514 | ₩192,168 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩194,878 | ₩195,719 | ₩193,743 | ₩194,704 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩197,748 | ₩197,975 | ₩195,665 | ₩195,732 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,070 | ₩200,377 | ₩198,789 | ₩198,856 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,576 | ₩199,990 | ₩198,762 | ₩199,069 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,109 | ₩199,910 | ₩198,028 | ₩198,295 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,295 | ₩199,923 | ₩197,681 | ₩197,828 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,017 | ₩200,070 | ₩198,589 | ₩199,456 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,205 | ₩202,246 | ₩200,070 | ₩200,310 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩200,818 | ₩202,299 | ₩198,642 | ₩201,872 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩201,885 | ₩202,366 | ₩199,883 | ₩202,152 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,475 | ₩204,742 | ₩202,353 | ₩203,394 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,624 | ₩206,624 | ₩204,702 | ₩205,890 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,663 | ₩206,971 | ₩203,581 | ₩206,304 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,331 | ₩208,746 | ₩206,651 | ₩208,092 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,477 | ₩208,226 | ₩206,157 | ₩208,132 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩206,744 | ₩207,732 | ₩206,023 | ₩206,958 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,638 | ₩207,638 | ₩204,875 | ₩206,304 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,584 | ₩207,625 | ₩206,584 | ₩207,371 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,597 | ₩208,092 | ₩206,103 | ₩206,584 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,210 | ₩207,225 | ₩205,583 | ₩206,918 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,143 | ₩207,211 | ₩205,516 | ₩206,210 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,437 | ₩206,878 | ₩205,596 | ₩206,143 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,385 | ₩208,386 | ₩205,449 | ₩206,290 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,476 | ₩207,825 | ₩205,476 | ₩207,225 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,225 | ₩208,306 | ₩205,569 | ₩205,703 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩205,983 | ₩207,131 | ₩205,623 | ₩206,838 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,355 | ₩206,304 | ₩204,088 | ₩205,489 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,462 | ₩204,689 | ₩203,260 | ₩204,221 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩203,941 | ₩205,303 | ₩203,861 | ₩204,755 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,487 | ₩204,021 | ₩202,580 | ₩202,860 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,445 | ₩204,275 | ₩201,445 | ₩203,754 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,508 | ₩201,605 | ₩198,428 | ₩200,831 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,215 | ₩199,363 | ₩197,961 | ₩199,163 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩196,707 | ₩198,522 | ₩196,146 | ₩198,522 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩196,987 | ₩198,081 | ₩195,772 | ₩196,787 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,333 | ₩196,880 | ₩195,398 | ₩195,879 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩195,772 | ₩196,520 | ₩195,265 | ₩196,266 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,159 | ₩196,707 | ₩195,438 | ₩195,839 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,279 | ₩196,466 | ₩194,958 | ₩195,679 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,466 | ₩197,160 | ₩196,066 | ₩196,253 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,678 | ₩196,573 | ₩194,678 | ₩196,293 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,291 | ₩194,704 | ₩193,396 | ₩193,970 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,358 | ₩195,759 | ₩194,891 | ₩195,559 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,292 | ₩196,106 | ₩194,571 | ₩195,759 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,662 | ₩195,185 | ₩192,662 | ₩195,172 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,582 | ₩193,316 | ₩191,781 | ₩192,782 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,648 | ₩192,248 | ₩190,820 | ₩192,021 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,034 | ₩192,075 | ₩191,007 | ₩191,634 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,537 | ₩191,447 | ₩187,537 | ₩190,793 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,086 | ₩190,460 | ₩187,630 | ₩187,697 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩187,937 | ₩190,139 | ₩187,857 | ₩189,872 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩186,963 | ₩188,297 | ₩186,576 | ₩187,910 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,028 | ₩187,336 | ₩184,587 | ₩186,923 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩186,976 | ₩186,976 | ₩185,655 | ₩185,748 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,310 | ₩187,390 | ₩186,896 | ₩187,029 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,350 | ₩187,737 | ₩187,083 | ₩187,310 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,230 | ₩187,643 | ₩186,642 | ₩187,336 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,629 | ₩187,416 | ₩186,536 | ₩187,350 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩186,896 | ₩186,923 | ₩186,335 | ₩186,482 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,135 | ₩187,096 | ₩185,868 | ₩186,816 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩187,950 | ₩188,191 | ₩187,270 | ₩187,310 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩188,845 | ₩189,606 | ₩188,084 | ₩188,231 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,111 | ₩189,205 | ₩188,111 | ₩188,725 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,686 | ₩189,766 | ₩187,430 | ₩188,030 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,539 | ₩189,766 | ₩188,711 | ₩189,552 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,299 | ₩189,752 | ₩188,564 | ₩188,911 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,336 | ₩189,125 | ₩187,336 | ₩188,711 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,014 | ₩187,350 | ₩184,934 | ₩186,909 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,267 | ₩186,255 | ₩184,653 | ₩184,707 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩186,976 | ₩186,976 | ₩185,054 | ₩185,134 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩186,976 | ₩187,777 | ₩186,802 | ₩186,976 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,176 | ₩187,657 | ₩186,576 | ₩187,016 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,402 | ₩187,603 | ₩186,402 | ₩187,163 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩186,869 | ₩186,869 | ₩185,267 | ₩185,801 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,203 | ₩188,030 | ₩186,576 | ₩186,722 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,123 | ₩188,191 | ₩187,083 | ₩187,870 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩185,962 | ₩187,804 | ₩185,935 | ₩187,109 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,200 | ₩186,269 | ₩184,200 | ₩185,975 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,480 | ₩184,653 | ₩183,212 | ₩183,813 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,184 | ₩185,668 | ₩182,037 | ₩184,547 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩182,958 | ₩183,692 | ₩181,330 | ₩181,477 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,078 | ₩183,172 | ₩181,677 | ₩182,197 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩182,945 | ₩184,133 | ₩182,705 | ₩183,332 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,493 | ₩185,067 | ₩182,718 | ₩183,012 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩184,947 | ₩185,107 | ₩183,853 | ₩184,493 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,521 | ₩186,442 | ₩184,920 | ₩185,041 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,134 | ₩186,188 | ₩185,134 | ₩185,548 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,572 | ₩185,227 | ₩183,572 | ₩184,920 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,305 | ₩183,599 | ₩181,984 | ₩183,225 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩181,717 | ₩183,225 | ₩181,543 | ₩183,172 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩181,984 | ₩182,705 | ₩181,503 | ₩181,637 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,410 | ₩182,811 | ₩181,317 | ₩182,197 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,370 | ₩181,810 | ₩180,903 | ₩181,610 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩182,798 | ₩182,798 | ₩180,596 | ₩181,637 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩182,718 | ₩183,652 | ₩181,890 | ₩183,159 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,239 | ₩184,800 | ₩183,239 | ₩183,319 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,067 | ₩185,067 | ₩182,384 | ₩183,025 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩186,816 | ₩186,816 | ₩185,441 | ₩185,441 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩186,762 | ₩187,323 | ₩186,362 | ₩187,323 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,323 | ₩187,323 | ₩186,295 | ₩186,322 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩186,749 | ₩186,989 | ₩185,454 | ₩186,202 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩186,869 | ₩187,870 | ₩186,415 | ₩186,616 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩186,869 | ₩187,910 | ₩186,682 | ₩187,176 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,375 | ₩187,243 | ₩186,375 | ₩187,029 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,001 | ₩185,908 | ₩184,814 | ₩185,868 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,469 | ₩186,616 | ₩184,280 | ₩184,613 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,682 | ₩187,670 | ₩184,920 | ₩186,295 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,612 | ₩186,709 | ₩183,612 | ₩186,295 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,066 | ₩184,974 | ₩183,666 | ₩184,240 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,269 | ₩186,576 | ₩183,492 | ₩183,492 | -1.49% | 25만 |
|---|