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 | ₩199,113 | ₩199,528 | ₩198,793 | ₩199,261 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,747 | ₩199,795 | ₩196,747 | ₩199,702 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,937 | ₩198,204 | ₩196,787 | ₩196,787 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,857 | ₩198,926 | ₩197,857 | ₩198,391 | +0.27% | 15.4만 |
| 2026.10.05 | ₩197,041 | ₩197,870 | ₩195,517 | ₩197,482 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,670 | ₩198,231 | ₩197,014 | ₩197,295 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,747 | ₩197,509 | ₩196,038 | ₩197,188 | +0.22% | 24.4만 |
| 2026.09.30 | ₩198,017 | ₩198,017 | ₩195,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,838 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,282 | ₩197,883 | ₩196,587 | ₩197,469 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,883 | ₩198,632 | ₩197,202 | ₩197,883 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,803 | ₩198,886 | ₩197,349 | ₩198,659 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,434 | ₩199,982 | ₩197,710 | ₩197,790 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,317 | ₩200,584 | ₩199,073 | ₩199,167 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,266 | ₩201,480 | ₩200,223 | ₩200,437 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩201,106 | ₩201,106 | ₩199,956 | ₩200,263 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,750 | ₩202,750 | ₩201,426 | ₩201,587 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩204,154 | ₩204,501 | ₩202,817 | ₩203,445 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩205,009 | ₩205,170 | ₩202,229 | ₩203,044 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,598 | ₩205,638 | ₩204,809 | ₩204,996 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,665 | ₩206,694 | ₩205,357 | ₩205,798 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩205,103 | ₩205,317 | ₩203,980 | ₩204,555 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,889 | ₩204,889 | ₩203,525 | ₩203,713 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,387 | ₩206,520 | ₩204,648 | ₩204,809 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,603 | ₩207,697 | ₩206,694 | ₩206,734 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,419 | ₩209,448 | ₩208,272 | ₩208,419 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,555 | ₩210,143 | ₩208,392 | ₩209,742 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,338 | ₩209,542 | ₩207,991 | ₩208,820 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,355 | ₩209,836 | ₩207,750 | ₩208,151 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,796 | ₩209,796 | ₩208,793 | ₩208,887 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,347 | ₩211,574 | ₩210,103 | ₩210,571 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,585 | ₩211,347 | ₩209,916 | ₩210,585 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,507 | ₩212,617 | ₩211,373 | ₩211,895 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,443 | ₩212,443 | ₩210,972 | ₩211,574 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,948 | ₩213,379 | ₩211,948 | ₩212,817 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩212,002 | ₩212,630 | ₩211,494 | ₩211,828 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,654 | ₩213,379 | ₩211,240 | ₩211,347 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,694 | ₩214,261 | ₩211,694 | ₩212,550 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,213 | ₩211,922 | ₩210,625 | ₩210,785 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,986 | ₩211,093 | ₩209,823 | ₩209,849 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,908 | ₩212,216 | ₩211,307 | ₩211,948 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,654 | ₩212,430 | ₩210,946 | ₩211,681 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,625 | ₩211,159 | ₩209,716 | ₩210,932 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,331 | ₩211,574 | ₩210,197 | ₩211,133 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,451 | ₩210,865 | ₩209,716 | ₩210,598 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,528 | ₩211,146 | ₩208,713 | ₩211,012 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩211,079 | ₩211,240 | ₩209,154 | ₩209,662 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,825 | ₩210,946 | ₩208,913 | ₩210,090 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,429 | ₩210,437 | ₩206,239 | ₩210,210 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,419 | ₩209,542 | ₩207,576 | ₩208,232 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩207,068 | ₩207,697 | ₩205,892 | ₩207,229 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,756 | ₩209,769 | ₩206,066 | ₩207,817 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,761 | ₩212,443 | ₩210,504 | ₩210,905 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,307 | ₩214,301 | ₩211,307 | ₩212,176 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,619 | ₩210,290 | ₩208,619 | ₩209,395 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩206,066 | ₩208,539 | ₩206,066 | ₩208,205 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,263 | ₩206,293 | ₩204,956 | ₩205,785 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,173 | ₩207,028 | ₩205,919 | ₩206,320 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,517 | ₩205,678 | ₩204,181 | ₩205,384 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,189 | ₩207,523 | ₩205,504 | ₩205,865 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,887 | ₩210,785 | ₩206,413 | ₩206,975 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,408 | ₩208,272 | ₩204,408 | ₩208,272 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,662 | ₩205,718 | ₩203,619 | ₩203,900 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,253 | ₩206,707 | ₩204,608 | ₩204,608 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩207,082 | ₩208,338 | ₩206,293 | ₩206,654 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,344 | ₩206,587 | ₩205,250 | ₩206,373 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,170 | ₩205,798 | ₩204,328 | ₩204,729 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,336 | ₩207,429 | ₩205,210 | ₩205,290 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,405 | ₩209,662 | ₩207,897 | ₩208,058 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,964 | ₩208,298 | ₩206,066 | ₩207,189 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,758 | ₩208,218 | ₩205,758 | ₩208,125 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,392 | ₩205,758 | ₩203,392 | ₩204,568 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,221 | ₩204,368 | ₩203,285 | ₩203,459 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,528 | ₩204,555 | ₩203,472 | ₩204,221 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,646 | ₩205,263 | ₩203,646 | ₩204,702 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩203,004 | ₩205,250 | ₩203,004 | ₩203,418 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,771 | ₩202,576 | ₩200,745 | ₩202,108 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,809 | ₩200,918 | ₩198,940 | ₩200,544 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,849 | ₩200,985 | ₩199,474 | ₩199,635 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,654 | ₩202,242 | ₩200,758 | ₩201,212 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,793 | ₩204,461 | ₩200,477 | ₩201,025 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,742 | ₩205,892 | ₩204,100 | ₩204,341 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,448 | ₩205,076 | ₩203,900 | ₩204,047 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,178 | ₩204,448 | ₩202,830 | ₩204,100 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,707 | ₩203,472 | ₩201,480 | ₩202,429 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,640 | ₩202,710 | ₩200,785 | ₩200,785 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,795 | ₩201,520 | ₩199,528 | ₩201,520 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,223 | ₩200,664 | ₩198,940 | ₩198,940 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,982 | ₩201,560 | ₩199,982 | ₩200,450 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,464 | ₩201,226 | ₩199,274 | ₩199,755 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,632 | ₩199,702 | ₩198,325 | ₩198,766 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,763 | ₩199,287 | ₩197,536 | ₩199,073 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,619 | ₩198,619 | ₩197,616 | ₩197,763 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,571 | ₩200,571 | ₩199,501 | ₩199,555 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,584 | ₩201,373 | ₩199,849 | ₩200,397 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,253 | ₩201,934 | ₩200,450 | ₩200,584 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,892 | ₩201,253 | ₩200,477 | ₩200,758 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,608 | ₩200,851 | ₩199,528 | ₩200,491 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,416 | ₩198,953 | ₩195,918 | ₩198,913 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,309 | ₩198,271 | ₩196,373 | ₩198,031 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩197,135 | ₩198,351 | ₩196,212 | ₩197,536 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,905 | ₩197,736 | ₩195,905 | ₩197,616 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩197,095 | ₩197,095 | ₩195,343 | ₩195,343 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,228 | ₩197,776 | ₩196,827 | ₩197,068 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,389 | ₩197,389 | ₩195,972 | ₩196,627 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,897 | ₩198,231 | ₩196,373 | ₩197,763 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,565 | ₩198,752 | ₩197,202 | ₩197,536 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,421 | ₩199,474 | ₩197,763 | ₩197,883 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,448 | ₩199,501 | ₩197,937 | ₩198,418 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,301 | ₩199,916 | ₩198,953 | ₩199,367 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,549 | ₩199,140 | ₩196,720 | ₩198,525 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,739 | ₩199,247 | ₩196,734 | ₩197,161 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,199 | ₩201,212 | ₩199,394 | ₩199,394 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,469 | ₩200,785 | ₩197,469 | ₩200,638 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,285 | ₩198,672 | ₩196,894 | ₩197,469 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,167 | ₩199,849 | ₩197,643 | ₩198,391 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,432 | ₩199,488 | ₩198,057 | ₩198,097 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,621 | ₩199,822 | ₩197,870 | ₩198,097 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,830 | ₩199,769 | ₩197,629 | ₩199,688 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,699 | ₩198,913 | ₩196,426 | ₩196,801 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,568 | ₩199,662 | ₩197,763 | ₩197,870 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩199,113 | ₩200,330 | ₩198,752 | ₩199,341 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,616 | ₩199,809 | ₩197,469 | ₩199,274 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,266 | ₩197,656 | ₩196,266 | ₩197,629 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,907 | ₩196,907 | ₩195,544 | ₩196,079 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,720 | ₩197,456 | ₩195,758 | ₩197,135 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,613 | ₩197,135 | ₩195,357 | ₩197,135 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩199,007 | ₩199,007 | ₩196,720 | ₩196,948 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,402 | ₩199,501 | ₩197,175 | ₩198,766 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,346 | ₩198,231 | ₩196,092 | ₩198,164 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,236 | ₩195,597 | ₩193,966 | ₩194,701 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,875 | ₩195,584 | ₩194,528 | ₩195,584 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,314 | ₩196,346 | ₩193,913 | ₩195,357 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,929 | ₩195,771 | ₩194,795 | ₩194,982 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,528 | ₩195,771 | ₩192,950 | ₩195,116 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,327 | ₩194,982 | ₩192,629 | ₩193,191 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩194,073 | ₩194,875 | ₩192,709 | ₩193,070 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,752 | ₩195,838 | ₩193,752 | ₩194,234 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,956 | ₩195,571 | ₩193,445 | ₩194,434 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩192,148 | ₩195,076 | ₩191,626 | ₩193,752 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,645 | ₩194,795 | ₩192,683 | ₩193,030 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,822 | ₩195,423 | ₩191,827 | ₩192,482 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,196 | ₩196,038 | ₩194,060 | ₩195,022 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩198,071 | ₩198,298 | ₩195,985 | ₩196,052 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,397 | ₩200,704 | ₩199,113 | ₩199,180 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,902 | ₩200,317 | ₩199,087 | ₩199,394 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,434 | ₩200,237 | ₩198,351 | ₩198,619 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,619 | ₩200,250 | ₩198,004 | ₩198,151 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,343 | ₩200,397 | ₩198,913 | ₩199,782 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,533 | ₩202,576 | ₩200,397 | ₩200,638 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩201,146 | ₩202,630 | ₩198,966 | ₩202,202 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,215 | ₩202,697 | ₩200,210 | ₩202,483 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,809 | ₩205,076 | ₩202,683 | ₩203,726 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,961 | ₩206,961 | ₩205,036 | ₩206,226 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,999 | ₩207,309 | ₩203,913 | ₩206,641 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,670 | ₩209,087 | ₩206,988 | ₩208,432 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,814 | ₩208,566 | ₩206,493 | ₩208,472 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩207,082 | ₩208,071 | ₩206,360 | ₩207,296 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,977 | ₩207,977 | ₩205,210 | ₩206,641 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,921 | ₩207,964 | ₩206,921 | ₩207,710 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,935 | ₩208,432 | ₩206,440 | ₩206,921 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,547 | ₩207,563 | ₩205,919 | ₩207,256 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,480 | ₩207,550 | ₩205,852 | ₩206,547 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,774 | ₩207,215 | ₩205,932 | ₩206,480 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,723 | ₩208,726 | ₩205,785 | ₩206,627 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,812 | ₩208,165 | ₩205,812 | ₩207,563 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,563 | ₩208,646 | ₩205,905 | ₩206,039 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,320 | ₩207,469 | ₩205,959 | ₩207,175 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,689 | ₩206,641 | ₩204,421 | ₩205,825 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,796 | ₩205,023 | ₩203,592 | ₩204,555 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,274 | ₩205,638 | ₩204,194 | ₩205,090 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,820 | ₩204,354 | ₩202,910 | ₩203,191 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,774 | ₩204,608 | ₩201,774 | ₩204,087 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,833 | ₩201,934 | ₩198,752 | ₩201,159 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,539 | ₩199,688 | ₩198,285 | ₩199,488 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩197,028 | ₩198,846 | ₩196,466 | ₩198,846 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,309 | ₩198,405 | ₩196,092 | ₩197,108 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,653 | ₩197,202 | ₩195,718 | ₩196,199 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩196,092 | ₩196,841 | ₩195,584 | ₩196,587 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,480 | ₩197,028 | ₩195,758 | ₩196,159 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,600 | ₩196,787 | ₩195,276 | ₩195,998 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,787 | ₩197,482 | ₩196,386 | ₩196,573 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,996 | ₩196,894 | ₩194,996 | ₩196,613 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,608 | ₩195,022 | ₩193,712 | ₩194,287 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,677 | ₩196,079 | ₩195,210 | ₩195,878 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,611 | ₩196,426 | ₩194,889 | ₩196,079 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,977 | ₩195,504 | ₩192,977 | ₩195,490 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,897 | ₩193,632 | ₩192,094 | ₩193,097 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,961 | ₩192,562 | ₩191,132 | ₩192,335 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,346 | ₩192,389 | ₩191,319 | ₩191,947 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,843 | ₩191,760 | ₩187,843 | ₩191,105 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,396 | ₩190,771 | ₩187,936 | ₩188,003 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,244 | ₩190,450 | ₩188,164 | ₩190,183 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,268 | ₩188,605 | ₩186,880 | ₩188,217 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,332 | ₩187,642 | ₩184,888 | ₩187,228 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,281 | ₩187,281 | ₩185,958 | ₩186,051 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,616 | ₩187,696 | ₩187,201 | ₩187,335 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,656 | ₩188,043 | ₩187,388 | ₩187,616 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,535 | ₩187,950 | ₩186,947 | ₩187,642 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,934 | ₩187,723 | ₩186,840 | ₩187,656 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,201 | ₩187,228 | ₩186,640 | ₩186,787 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,439 | ₩187,402 | ₩186,172 | ₩187,121 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,257 | ₩188,498 | ₩187,575 | ₩187,616 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,153 | ₩189,915 | ₩188,391 | ₩188,538 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,418 | ₩189,514 | ₩188,418 | ₩189,033 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,995 | ₩190,076 | ₩187,736 | ₩188,338 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,848 | ₩190,076 | ₩189,019 | ₩189,862 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,608 | ₩190,062 | ₩188,872 | ₩189,220 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,642 | ₩189,434 | ₩187,642 | ₩189,019 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,316 | ₩187,656 | ₩185,236 | ₩187,215 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,570 | ₩186,559 | ₩184,955 | ₩185,009 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,281 | ₩187,281 | ₩185,356 | ₩185,436 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,281 | ₩188,084 | ₩187,108 | ₩187,281 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,482 | ₩187,963 | ₩186,880 | ₩187,321 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,706 | ₩187,910 | ₩186,706 | ₩187,469 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,174 | ₩187,174 | ₩185,570 | ₩186,105 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,509 | ₩188,338 | ₩186,880 | ₩187,027 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,428 | ₩188,498 | ₩187,388 | ₩188,177 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,265 | ₩188,110 | ₩186,239 | ₩187,415 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,500 | ₩186,573 | ₩184,500 | ₩186,279 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,781 | ₩184,955 | ₩183,511 | ₩184,113 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,482 | ₩185,971 | ₩182,335 | ₩184,848 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,257 | ₩183,992 | ₩181,626 | ₩181,773 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,377 | ₩183,471 | ₩181,974 | ₩182,495 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,244 | ₩184,434 | ₩183,003 | ₩183,631 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,795 | ₩185,369 | ₩183,016 | ₩183,311 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,249 | ₩185,410 | ₩184,153 | ₩184,795 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,824 | ₩186,747 | ₩185,222 | ₩185,343 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,436 | ₩186,493 | ₩185,436 | ₩185,851 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,872 | ₩185,530 | ₩183,872 | ₩185,222 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,605 | ₩183,899 | ₩182,281 | ₩183,525 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩182,014 | ₩183,525 | ₩181,840 | ₩183,471 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,281 | ₩183,003 | ₩181,800 | ₩181,934 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,706 | ₩183,110 | ₩181,613 | ₩182,495 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,666 | ₩182,107 | ₩181,198 | ₩181,907 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩183,097 | ₩183,097 | ₩180,891 | ₩181,934 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩183,016 | ₩183,952 | ₩182,188 | ₩183,458 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,538 | ₩185,102 | ₩183,538 | ₩183,618 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,369 | ₩185,369 | ₩182,682 | ₩183,324 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩187,121 | ₩187,121 | ₩185,744 | ₩185,744 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩187,067 | ₩187,629 | ₩186,666 | ₩187,629 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,629 | ₩187,629 | ₩186,600 | ₩186,626 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩187,054 | ₩187,295 | ₩185,757 | ₩186,506 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,174 | ₩188,177 | ₩186,720 | ₩186,920 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,174 | ₩188,217 | ₩186,987 | ₩187,482 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,680 | ₩187,549 | ₩186,680 | ₩187,335 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,303 | ₩186,212 | ₩185,115 | ₩186,172 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,773 | ₩186,920 | ₩184,581 | ₩184,915 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,987 | ₩187,977 | ₩185,222 | ₩186,600 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,912 | ₩187,014 | ₩183,912 | ₩186,600 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,367 | ₩185,276 | ₩183,966 | ₩184,541 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,573 | ₩186,880 | ₩183,792 | ₩183,792 | -1.49% | 25만 |
|---|