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 | ₩199,149 | ₩199,564 | ₩198,828 | ₩199,296 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,782 | ₩199,831 | ₩196,782 | ₩199,738 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,972 | ₩198,240 | ₩196,822 | ₩196,822 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,892 | ₩198,962 | ₩197,892 | ₩198,427 | +0.27% | 15.4만 |
| 2026.10.05 | ₩197,077 | ₩197,906 | ₩195,552 | ₩197,518 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,705 | ₩198,267 | ₩197,050 | ₩197,331 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,782 | ₩197,545 | ₩196,074 | ₩197,224 | +0.22% | 24.4만 |
| 2026.09.30 | ₩198,053 | ₩198,053 | ₩195,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,873 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,317 | ₩197,919 | ₩196,622 | ₩197,504 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,919 | ₩198,668 | ₩197,237 | ₩197,919 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,839 | ₩198,922 | ₩197,384 | ₩198,695 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,470 | ₩200,018 | ₩197,745 | ₩197,825 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,353 | ₩200,620 | ₩199,109 | ₩199,203 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,302 | ₩201,516 | ₩200,259 | ₩200,473 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩201,142 | ₩201,142 | ₩199,992 | ₩200,299 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,786 | ₩202,786 | ₩201,463 | ₩201,623 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩204,190 | ₩204,538 | ₩202,853 | ₩203,482 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩205,046 | ₩205,207 | ₩202,265 | ₩203,081 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,635 | ₩205,675 | ₩204,846 | ₩205,033 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,701 | ₩206,731 | ₩205,394 | ₩205,835 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩205,140 | ₩205,354 | ₩204,017 | ₩204,592 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,926 | ₩204,926 | ₩203,562 | ₩203,749 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,424 | ₩206,557 | ₩204,685 | ₩204,846 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,640 | ₩207,734 | ₩206,731 | ₩206,771 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,456 | ₩209,486 | ₩208,309 | ₩208,456 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,593 | ₩210,181 | ₩208,429 | ₩209,780 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,376 | ₩209,579 | ₩208,028 | ₩208,857 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,392 | ₩209,874 | ₩207,788 | ₩208,189 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,833 | ₩209,833 | ₩208,831 | ₩208,924 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,385 | ₩211,612 | ₩210,141 | ₩210,609 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,622 | ₩211,385 | ₩209,954 | ₩210,622 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,545 | ₩212,655 | ₩211,411 | ₩211,933 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,481 | ₩212,481 | ₩211,010 | ₩211,612 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,986 | ₩213,417 | ₩211,986 | ₩212,855 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩212,040 | ₩212,668 | ₩211,532 | ₩211,866 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,692 | ₩213,417 | ₩211,278 | ₩211,385 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,732 | ₩214,300 | ₩211,732 | ₩212,588 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,251 | ₩211,960 | ₩210,662 | ₩210,823 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩211,024 | ₩211,131 | ₩209,860 | ₩209,887 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,946 | ₩212,254 | ₩211,344 | ₩211,986 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,692 | ₩212,468 | ₩210,983 | ₩211,719 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,662 | ₩211,197 | ₩209,753 | ₩210,970 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,368 | ₩211,612 | ₩210,235 | ₩211,171 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,489 | ₩210,903 | ₩209,753 | ₩210,636 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,566 | ₩211,184 | ₩208,750 | ₩211,050 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩211,117 | ₩211,278 | ₩209,192 | ₩209,700 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,863 | ₩210,983 | ₩208,951 | ₩210,128 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,467 | ₩210,475 | ₩206,276 | ₩210,248 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,456 | ₩209,579 | ₩207,614 | ₩208,269 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩207,106 | ₩207,734 | ₩205,929 | ₩207,266 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,793 | ₩209,807 | ₩206,103 | ₩207,854 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,799 | ₩212,481 | ₩210,542 | ₩210,943 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,344 | ₩214,340 | ₩211,344 | ₩212,214 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,657 | ₩210,328 | ₩208,657 | ₩209,432 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩206,103 | ₩208,576 | ₩206,103 | ₩208,242 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,300 | ₩206,330 | ₩204,993 | ₩205,822 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,210 | ₩207,065 | ₩205,956 | ₩206,357 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,554 | ₩205,715 | ₩204,217 | ₩205,421 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,226 | ₩207,560 | ₩205,541 | ₩205,902 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,924 | ₩210,823 | ₩206,450 | ₩207,012 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,445 | ₩208,309 | ₩204,445 | ₩208,309 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,699 | ₩205,755 | ₩203,656 | ₩203,936 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,290 | ₩206,744 | ₩204,645 | ₩204,645 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩207,119 | ₩208,376 | ₩206,330 | ₩206,691 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,381 | ₩206,624 | ₩205,287 | ₩206,410 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,207 | ₩205,835 | ₩204,364 | ₩204,765 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,373 | ₩207,467 | ₩205,247 | ₩205,327 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,443 | ₩209,700 | ₩207,935 | ₩208,095 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩208,001 | ₩208,336 | ₩206,103 | ₩207,226 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,795 | ₩208,256 | ₩205,795 | ₩208,162 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,428 | ₩205,795 | ₩203,428 | ₩204,605 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,257 | ₩204,404 | ₩203,321 | ₩203,495 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,565 | ₩204,592 | ₩203,508 | ₩204,257 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,682 | ₩205,300 | ₩203,682 | ₩204,739 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩203,040 | ₩205,287 | ₩203,040 | ₩203,455 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,807 | ₩202,613 | ₩200,781 | ₩202,145 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,845 | ₩200,954 | ₩198,975 | ₩200,580 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,885 | ₩201,021 | ₩199,510 | ₩199,671 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,690 | ₩202,278 | ₩200,794 | ₩201,249 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,829 | ₩204,498 | ₩200,513 | ₩201,061 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,779 | ₩205,929 | ₩204,137 | ₩204,378 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,485 | ₩205,113 | ₩203,936 | ₩204,083 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,214 | ₩204,485 | ₩202,867 | ₩204,137 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,743 | ₩203,508 | ₩201,516 | ₩202,465 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,677 | ₩202,746 | ₩200,821 | ₩200,821 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,831 | ₩201,556 | ₩199,564 | ₩201,556 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,259 | ₩200,700 | ₩198,975 | ₩198,975 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩200,018 | ₩201,596 | ₩200,018 | ₩200,486 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,500 | ₩201,262 | ₩199,310 | ₩199,791 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,668 | ₩199,738 | ₩198,360 | ₩198,802 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,799 | ₩199,323 | ₩197,571 | ₩199,109 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,654 | ₩198,654 | ₩197,652 | ₩197,799 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,607 | ₩200,607 | ₩199,537 | ₩199,590 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,620 | ₩201,409 | ₩199,885 | ₩200,433 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,289 | ₩201,971 | ₩200,486 | ₩200,620 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,928 | ₩201,289 | ₩200,513 | ₩200,794 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,644 | ₩200,888 | ₩199,564 | ₩200,527 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,451 | ₩198,989 | ₩195,953 | ₩198,949 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,344 | ₩198,307 | ₩196,408 | ₩198,066 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩197,170 | ₩198,387 | ₩196,247 | ₩197,571 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,940 | ₩197,772 | ₩195,940 | ₩197,652 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩197,130 | ₩197,130 | ₩195,378 | ₩195,378 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,264 | ₩197,812 | ₩196,863 | ₩197,103 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,424 | ₩197,424 | ₩196,007 | ₩196,662 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,932 | ₩198,267 | ₩196,408 | ₩197,799 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,601 | ₩198,788 | ₩197,237 | ₩197,571 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,457 | ₩199,510 | ₩197,799 | ₩197,919 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,483 | ₩199,537 | ₩197,972 | ₩198,454 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,336 | ₩199,952 | ₩198,989 | ₩199,403 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,585 | ₩199,176 | ₩196,756 | ₩198,561 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,775 | ₩199,283 | ₩196,769 | ₩197,197 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,235 | ₩201,249 | ₩199,430 | ₩199,430 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,504 | ₩200,821 | ₩197,504 | ₩200,674 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,320 | ₩198,708 | ₩196,929 | ₩197,504 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,203 | ₩199,885 | ₩197,678 | ₩198,427 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,467 | ₩199,524 | ₩198,093 | ₩198,133 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,657 | ₩199,858 | ₩197,906 | ₩198,133 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,865 | ₩199,804 | ₩197,665 | ₩199,724 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,735 | ₩198,949 | ₩196,461 | ₩196,836 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,604 | ₩199,697 | ₩197,799 | ₩197,906 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩199,149 | ₩200,366 | ₩198,788 | ₩199,377 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,652 | ₩199,845 | ₩197,504 | ₩199,310 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,301 | ₩197,692 | ₩196,301 | ₩197,665 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,943 | ₩196,943 | ₩195,579 | ₩196,114 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,756 | ₩197,491 | ₩195,793 | ₩197,170 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,649 | ₩197,170 | ₩195,392 | ₩197,170 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩199,042 | ₩199,042 | ₩196,756 | ₩196,983 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,438 | ₩199,537 | ₩197,210 | ₩198,802 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,381 | ₩198,267 | ₩196,127 | ₩198,200 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,271 | ₩195,632 | ₩194,001 | ₩194,736 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,910 | ₩195,619 | ₩194,563 | ₩195,619 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,349 | ₩196,381 | ₩193,947 | ₩195,392 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,964 | ₩195,806 | ₩194,830 | ₩195,017 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,563 | ₩195,806 | ₩192,985 | ₩195,151 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,362 | ₩195,017 | ₩192,664 | ₩193,225 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩194,108 | ₩194,910 | ₩192,744 | ₩193,105 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,787 | ₩195,873 | ₩193,787 | ₩194,268 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,991 | ₩195,606 | ₩193,479 | ₩194,469 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩192,182 | ₩195,111 | ₩191,661 | ₩193,787 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,680 | ₩194,830 | ₩192,717 | ₩193,065 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,857 | ₩195,459 | ₩191,861 | ₩192,517 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,231 | ₩196,074 | ₩194,095 | ₩195,057 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩198,106 | ₩198,334 | ₩196,020 | ₩196,087 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,433 | ₩200,740 | ₩199,149 | ₩199,216 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,938 | ₩200,353 | ₩199,122 | ₩199,430 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,470 | ₩200,272 | ₩198,387 | ₩198,654 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,654 | ₩200,286 | ₩198,039 | ₩198,186 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,379 | ₩200,433 | ₩198,949 | ₩199,818 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,570 | ₩202,613 | ₩200,433 | ₩200,674 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩201,182 | ₩202,666 | ₩199,002 | ₩202,238 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,252 | ₩202,733 | ₩200,246 | ₩202,519 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,846 | ₩205,113 | ₩202,720 | ₩203,763 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,999 | ₩206,999 | ₩205,073 | ₩206,263 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩206,036 | ₩207,346 | ₩203,950 | ₩206,678 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,707 | ₩209,125 | ₩207,025 | ₩208,469 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,851 | ₩208,603 | ₩206,531 | ₩208,510 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩207,119 | ₩208,108 | ₩206,397 | ₩207,333 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩208,015 | ₩208,015 | ₩205,247 | ₩206,678 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,958 | ₩208,001 | ₩206,958 | ₩207,747 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,972 | ₩208,469 | ₩206,477 | ₩206,958 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,584 | ₩207,600 | ₩205,956 | ₩207,293 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,517 | ₩207,587 | ₩205,889 | ₩206,584 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,811 | ₩207,253 | ₩205,969 | ₩206,517 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,761 | ₩208,764 | ₩205,822 | ₩206,664 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,849 | ₩208,202 | ₩205,849 | ₩207,600 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,600 | ₩208,683 | ₩205,942 | ₩206,076 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,357 | ₩207,507 | ₩205,996 | ₩207,213 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,725 | ₩206,678 | ₩204,458 | ₩205,862 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,832 | ₩205,060 | ₩203,629 | ₩204,592 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,311 | ₩205,675 | ₩204,231 | ₩205,126 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,856 | ₩204,391 | ₩202,947 | ₩203,228 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,810 | ₩204,645 | ₩201,810 | ₩204,124 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,868 | ₩201,971 | ₩198,788 | ₩201,195 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,574 | ₩199,724 | ₩198,320 | ₩199,524 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩197,063 | ₩198,882 | ₩196,502 | ₩198,882 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,344 | ₩198,440 | ₩196,127 | ₩197,143 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,689 | ₩197,237 | ₩195,753 | ₩196,234 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩196,127 | ₩196,876 | ₩195,619 | ₩196,622 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,515 | ₩197,063 | ₩195,793 | ₩196,194 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,635 | ₩196,822 | ₩195,311 | ₩196,034 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,822 | ₩197,518 | ₩196,421 | ₩196,609 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩195,031 | ₩196,929 | ₩195,031 | ₩196,649 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,643 | ₩195,057 | ₩193,747 | ₩194,322 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,713 | ₩196,114 | ₩195,245 | ₩195,913 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,646 | ₩196,461 | ₩194,924 | ₩196,114 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩193,011 | ₩195,539 | ₩193,011 | ₩195,525 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,931 | ₩193,667 | ₩192,129 | ₩193,132 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,995 | ₩192,597 | ₩191,166 | ₩192,370 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,380 | ₩192,423 | ₩191,353 | ₩191,982 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,877 | ₩191,795 | ₩187,877 | ₩191,139 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,431 | ₩190,805 | ₩187,970 | ₩188,037 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,278 | ₩190,484 | ₩188,198 | ₩190,217 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,302 | ₩188,639 | ₩186,914 | ₩188,251 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,366 | ₩187,676 | ₩184,921 | ₩187,261 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,315 | ₩187,315 | ₩185,991 | ₩186,085 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,649 | ₩187,730 | ₩187,235 | ₩187,368 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,689 | ₩188,077 | ₩187,422 | ₩187,649 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,569 | ₩187,984 | ₩186,981 | ₩187,676 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,967 | ₩187,756 | ₩186,874 | ₩187,689 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,235 | ₩187,261 | ₩186,673 | ₩186,820 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,473 | ₩187,435 | ₩186,205 | ₩187,155 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,291 | ₩188,532 | ₩187,609 | ₩187,649 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,187 | ₩189,949 | ₩188,425 | ₩188,572 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,452 | ₩189,548 | ₩188,452 | ₩189,067 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩190,029 | ₩190,110 | ₩187,770 | ₩188,371 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,882 | ₩190,110 | ₩189,053 | ₩189,896 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,642 | ₩190,096 | ₩188,906 | ₩189,254 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,676 | ₩189,468 | ₩187,676 | ₩189,053 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,349 | ₩187,689 | ₩185,269 | ₩187,248 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,603 | ₩186,593 | ₩184,988 | ₩185,042 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,315 | ₩187,315 | ₩185,389 | ₩185,470 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,315 | ₩188,117 | ₩187,141 | ₩187,315 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,516 | ₩187,997 | ₩186,914 | ₩187,355 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,740 | ₩187,943 | ₩186,740 | ₩187,502 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,208 | ₩187,208 | ₩185,603 | ₩186,138 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,542 | ₩188,371 | ₩186,914 | ₩187,061 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,462 | ₩188,532 | ₩187,422 | ₩188,211 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,299 | ₩188,144 | ₩186,272 | ₩187,449 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,534 | ₩186,606 | ₩184,534 | ₩186,312 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,814 | ₩184,988 | ₩183,544 | ₩184,146 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,514 | ₩186,005 | ₩182,367 | ₩184,881 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,290 | ₩184,025 | ₩181,659 | ₩181,806 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,410 | ₩183,504 | ₩182,006 | ₩182,528 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,277 | ₩184,467 | ₩183,036 | ₩183,664 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,828 | ₩185,403 | ₩183,049 | ₩183,343 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,282 | ₩185,443 | ₩184,186 | ₩184,828 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,857 | ₩186,780 | ₩185,256 | ₩185,376 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,470 | ₩186,526 | ₩185,470 | ₩185,884 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,905 | ₩185,563 | ₩183,905 | ₩185,256 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,638 | ₩183,932 | ₩182,314 | ₩183,557 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩182,046 | ₩183,557 | ₩181,873 | ₩183,504 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,314 | ₩183,036 | ₩181,832 | ₩181,966 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,739 | ₩183,143 | ₩181,645 | ₩182,528 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,699 | ₩182,140 | ₩181,231 | ₩181,939 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩183,130 | ₩183,130 | ₩180,923 | ₩181,966 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩183,049 | ₩183,985 | ₩182,220 | ₩183,491 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,571 | ₩185,135 | ₩183,571 | ₩183,651 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,403 | ₩185,403 | ₩182,715 | ₩183,357 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩187,155 | ₩187,155 | ₩185,777 | ₩185,777 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩187,101 | ₩187,663 | ₩186,700 | ₩187,663 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,663 | ₩187,663 | ₩186,633 | ₩186,660 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩187,088 | ₩187,328 | ₩185,791 | ₩186,539 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,208 | ₩188,211 | ₩186,753 | ₩186,954 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,208 | ₩188,251 | ₩187,021 | ₩187,516 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,713 | ₩187,582 | ₩186,713 | ₩187,368 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,336 | ₩186,245 | ₩185,149 | ₩186,205 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,807 | ₩186,954 | ₩184,614 | ₩184,948 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩187,021 | ₩188,010 | ₩185,256 | ₩186,633 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,945 | ₩187,048 | ₩183,945 | ₩186,633 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,400 | ₩185,309 | ₩183,999 | ₩184,574 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,606 | ₩186,914 | ₩183,825 | ₩183,825 | -1.49% | 25만 |
|---|