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 | ₩199,023 | ₩199,437 | ₩198,702 | ₩199,170 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,657 | ₩199,704 | ₩196,657 | ₩199,611 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,847 | ₩198,114 | ₩196,697 | ₩196,697 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,766 | ₩198,836 | ₩197,766 | ₩198,301 | +0.27% | 15.4만 |
| 2026.10.05 | ₩196,951 | ₩197,780 | ₩195,428 | ₩197,392 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,579 | ₩198,141 | ₩196,925 | ₩197,205 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,657 | ₩197,419 | ₩195,949 | ₩197,098 | +0.22% | 24.4만 |
| 2026.09.30 | ₩197,927 | ₩197,927 | ₩195,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,749 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,192 | ₩197,793 | ₩196,497 | ₩197,379 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,793 | ₩198,542 | ₩197,112 | ₩197,793 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,713 | ₩198,795 | ₩197,259 | ₩198,568 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,343 | ₩199,891 | ₩197,619 | ₩197,700 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,225 | ₩200,493 | ₩198,983 | ₩199,076 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,174 | ₩201,388 | ₩200,132 | ₩200,346 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩201,014 | ₩201,014 | ₩199,865 | ₩200,172 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,657 | ₩202,657 | ₩201,334 | ₩201,495 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩204,061 | ₩204,408 | ₩202,724 | ₩203,352 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩204,916 | ₩205,076 | ₩202,136 | ₩202,951 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,504 | ₩205,544 | ₩204,715 | ₩204,903 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,571 | ₩206,600 | ₩205,263 | ₩205,704 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩205,009 | ₩205,223 | ₩203,887 | ₩204,462 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,796 | ₩204,796 | ₩203,433 | ₩203,620 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,292 | ₩206,426 | ₩204,555 | ₩204,715 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,508 | ₩207,602 | ₩206,600 | ₩206,640 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,324 | ₩209,353 | ₩208,177 | ₩208,324 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,460 | ₩210,047 | ₩208,297 | ₩209,647 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,243 | ₩209,446 | ₩207,896 | ₩208,725 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,259 | ₩209,740 | ₩207,655 | ₩208,056 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,700 | ₩209,700 | ₩208,698 | ₩208,791 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,250 | ₩211,477 | ₩210,007 | ₩210,475 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,488 | ₩211,250 | ₩209,820 | ₩210,488 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,411 | ₩212,520 | ₩211,277 | ₩211,798 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,346 | ₩212,346 | ₩210,876 | ₩211,477 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,852 | ₩213,281 | ₩211,852 | ₩212,720 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩211,905 | ₩212,533 | ₩211,397 | ₩211,731 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,558 | ₩213,281 | ₩211,143 | ₩211,250 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,598 | ₩214,163 | ₩211,598 | ₩212,453 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,117 | ₩211,825 | ₩210,529 | ₩210,689 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,889 | ₩210,996 | ₩209,727 | ₩209,754 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,811 | ₩212,119 | ₩211,210 | ₩211,852 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,558 | ₩212,333 | ₩210,849 | ₩211,584 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,529 | ₩211,063 | ₩209,620 | ₩210,836 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,235 | ₩211,477 | ₩210,101 | ₩211,036 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,355 | ₩210,769 | ₩209,620 | ₩210,502 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,433 | ₩211,050 | ₩208,618 | ₩210,916 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩210,983 | ₩211,143 | ₩209,059 | ₩209,566 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,729 | ₩210,849 | ₩208,818 | ₩209,994 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,335 | ₩210,341 | ₩206,145 | ₩210,114 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,324 | ₩209,446 | ₩207,482 | ₩208,137 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩206,974 | ₩207,602 | ₩205,798 | ₩207,134 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,660 | ₩209,673 | ₩205,972 | ₩207,722 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,664 | ₩212,346 | ₩210,408 | ₩210,809 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,210 | ₩214,204 | ₩211,210 | ₩212,079 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,524 | ₩210,194 | ₩208,524 | ₩209,299 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩205,972 | ₩208,444 | ₩205,972 | ₩208,110 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,170 | ₩206,199 | ₩204,862 | ₩205,691 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,079 | ₩206,934 | ₩205,825 | ₩206,226 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,424 | ₩205,584 | ₩204,087 | ₩205,290 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,094 | ₩207,428 | ₩205,410 | ₩205,771 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,791 | ₩210,689 | ₩206,319 | ₩206,880 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,315 | ₩208,177 | ₩204,315 | ₩208,177 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,568 | ₩205,624 | ₩203,526 | ₩203,807 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,159 | ₩206,613 | ₩204,515 | ₩204,515 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩206,987 | ₩208,243 | ₩206,199 | ₩206,560 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,250 | ₩206,493 | ₩205,156 | ₩206,279 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,076 | ₩205,704 | ₩204,234 | ₩204,635 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,241 | ₩207,335 | ₩205,116 | ₩205,197 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,310 | ₩209,566 | ₩207,802 | ₩207,963 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,869 | ₩208,203 | ₩205,972 | ₩207,094 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,664 | ₩208,123 | ₩205,664 | ₩208,030 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,299 | ₩205,664 | ₩203,299 | ₩204,475 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,127 | ₩204,274 | ₩203,192 | ₩203,366 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,435 | ₩204,462 | ₩203,379 | ₩204,127 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,553 | ₩205,170 | ₩203,553 | ₩204,609 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩202,911 | ₩205,156 | ₩202,911 | ₩203,326 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,680 | ₩202,484 | ₩200,653 | ₩202,016 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,718 | ₩200,827 | ₩198,849 | ₩200,453 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,758 | ₩200,893 | ₩199,383 | ₩199,544 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,562 | ₩202,150 | ₩200,666 | ₩201,121 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,700 | ₩204,368 | ₩200,386 | ₩200,934 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,649 | ₩205,798 | ₩204,007 | ₩204,248 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,355 | ₩204,983 | ₩203,807 | ₩203,954 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,085 | ₩204,355 | ₩202,738 | ₩204,007 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,615 | ₩203,379 | ₩201,388 | ₩202,337 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,548 | ₩202,617 | ₩200,693 | ₩200,693 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,704 | ₩201,428 | ₩199,437 | ₩201,428 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,132 | ₩200,573 | ₩198,849 | ₩198,849 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,891 | ₩201,468 | ₩199,891 | ₩200,359 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,372 | ₩201,134 | ₩199,183 | ₩199,664 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,542 | ₩199,611 | ₩198,234 | ₩198,675 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,673 | ₩199,196 | ₩197,446 | ₩198,983 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,528 | ₩198,528 | ₩197,526 | ₩197,673 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,479 | ₩200,479 | ₩199,410 | ₩199,464 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,493 | ₩201,281 | ₩199,758 | ₩200,306 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,161 | ₩201,842 | ₩200,359 | ₩200,493 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,800 | ₩201,161 | ₩200,386 | ₩200,666 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,517 | ₩200,760 | ₩199,437 | ₩200,399 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,325 | ₩198,862 | ₩195,829 | ₩198,822 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,219 | ₩198,181 | ₩196,283 | ₩197,940 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩197,045 | ₩198,261 | ₩196,123 | ₩197,446 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,815 | ₩197,646 | ₩195,815 | ₩197,526 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩197,005 | ₩197,005 | ₩195,254 | ₩195,254 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,138 | ₩197,686 | ₩196,737 | ₩196,978 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,299 | ₩197,299 | ₩195,882 | ₩196,537 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,807 | ₩198,141 | ₩196,283 | ₩197,673 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,475 | ₩198,662 | ₩197,112 | ₩197,446 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,330 | ₩199,383 | ₩197,673 | ₩197,793 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,357 | ₩199,410 | ₩197,847 | ₩198,328 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,210 | ₩199,824 | ₩198,862 | ₩199,277 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,459 | ₩199,049 | ₩196,631 | ₩198,435 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,648 | ₩199,156 | ₩196,644 | ₩197,072 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,107 | ₩201,121 | ₩199,303 | ₩199,303 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,379 | ₩200,693 | ₩197,379 | ₩200,546 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,194 | ₩198,582 | ₩196,804 | ₩197,379 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,076 | ₩199,758 | ₩197,553 | ₩198,301 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,341 | ₩199,397 | ₩197,967 | ₩198,007 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,530 | ₩199,731 | ₩197,780 | ₩198,007 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,740 | ₩199,677 | ₩197,539 | ₩199,597 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,608 | ₩198,822 | ₩196,337 | ₩196,711 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,477 | ₩199,571 | ₩197,673 | ₩197,780 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩199,023 | ₩200,239 | ₩198,662 | ₩199,250 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,526 | ₩199,718 | ₩197,379 | ₩199,183 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,176 | ₩197,566 | ₩196,176 | ₩197,539 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,818 | ₩196,818 | ₩195,455 | ₩195,989 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,631 | ₩197,366 | ₩195,668 | ₩197,045 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,524 | ₩197,045 | ₩195,267 | ₩197,045 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩198,916 | ₩198,916 | ₩196,631 | ₩196,858 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,312 | ₩199,410 | ₩197,085 | ₩198,675 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,256 | ₩198,141 | ₩196,002 | ₩198,074 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,147 | ₩195,508 | ₩193,878 | ₩194,613 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,786 | ₩195,495 | ₩194,439 | ₩195,495 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,225 | ₩196,256 | ₩193,824 | ₩195,267 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,840 | ₩195,682 | ₩194,706 | ₩194,893 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,439 | ₩195,682 | ₩192,862 | ₩195,027 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,238 | ₩194,893 | ₩192,541 | ₩193,103 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩193,985 | ₩194,786 | ₩192,621 | ₩192,982 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,664 | ₩195,749 | ₩193,664 | ₩194,145 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,867 | ₩195,481 | ₩193,356 | ₩194,345 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩192,060 | ₩194,987 | ₩191,539 | ₩193,664 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,557 | ₩194,706 | ₩192,595 | ₩192,942 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,733 | ₩195,334 | ₩191,739 | ₩192,394 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,107 | ₩195,949 | ₩193,971 | ₩194,933 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩197,980 | ₩198,207 | ₩195,896 | ₩195,962 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,306 | ₩200,613 | ₩199,023 | ₩199,089 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,811 | ₩200,225 | ₩198,996 | ₩199,303 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,343 | ₩200,145 | ₩198,261 | ₩198,528 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,528 | ₩200,159 | ₩197,913 | ₩198,060 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,252 | ₩200,306 | ₩198,822 | ₩199,691 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,441 | ₩202,484 | ₩200,306 | ₩200,546 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩201,054 | ₩202,537 | ₩198,876 | ₩202,110 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,123 | ₩202,604 | ₩200,118 | ₩202,390 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,715 | ₩204,983 | ₩202,591 | ₩203,633 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,867 | ₩206,867 | ₩204,943 | ₩206,132 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,905 | ₩207,214 | ₩203,820 | ₩206,546 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,575 | ₩208,992 | ₩206,894 | ₩208,337 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,720 | ₩208,471 | ₩206,399 | ₩208,377 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩206,987 | ₩207,976 | ₩206,266 | ₩207,201 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,883 | ₩207,883 | ₩205,116 | ₩206,546 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,827 | ₩207,869 | ₩206,827 | ₩207,615 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,840 | ₩208,337 | ₩206,346 | ₩206,827 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,453 | ₩207,468 | ₩205,825 | ₩207,161 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,386 | ₩207,455 | ₩205,758 | ₩206,453 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,680 | ₩207,121 | ₩205,838 | ₩206,386 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,629 | ₩208,631 | ₩205,691 | ₩206,533 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,718 | ₩208,070 | ₩205,718 | ₩207,468 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,468 | ₩208,551 | ₩205,811 | ₩205,945 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,226 | ₩207,375 | ₩205,865 | ₩207,081 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,595 | ₩206,546 | ₩204,328 | ₩205,731 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,702 | ₩204,929 | ₩203,499 | ₩204,462 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,181 | ₩205,544 | ₩204,101 | ₩204,996 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,727 | ₩204,261 | ₩202,818 | ₩203,098 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,682 | ₩204,515 | ₩201,682 | ₩203,994 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,742 | ₩201,842 | ₩198,662 | ₩201,067 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,448 | ₩199,597 | ₩198,194 | ₩199,397 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩196,938 | ₩198,755 | ₩196,377 | ₩198,755 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,219 | ₩198,314 | ₩196,002 | ₩197,018 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,564 | ₩197,112 | ₩195,628 | ₩196,109 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩196,002 | ₩196,751 | ₩195,495 | ₩196,497 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,390 | ₩196,938 | ₩195,668 | ₩196,069 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,510 | ₩196,697 | ₩195,187 | ₩195,909 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,697 | ₩197,392 | ₩196,296 | ₩196,484 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,907 | ₩196,804 | ₩194,907 | ₩196,524 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,519 | ₩194,933 | ₩193,624 | ₩194,198 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,588 | ₩195,989 | ₩195,120 | ₩195,789 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,521 | ₩196,337 | ₩194,800 | ₩195,989 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,889 | ₩195,414 | ₩192,889 | ₩195,401 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,809 | ₩193,544 | ₩192,007 | ₩193,009 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,873 | ₩192,474 | ₩191,045 | ₩192,247 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,258 | ₩192,301 | ₩191,232 | ₩191,860 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,757 | ₩191,673 | ₩187,757 | ₩191,018 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,310 | ₩190,684 | ₩187,851 | ₩187,918 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,158 | ₩190,363 | ₩188,078 | ₩190,096 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,183 | ₩188,519 | ₩186,795 | ₩188,131 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,247 | ₩187,557 | ₩184,804 | ₩187,142 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,196 | ₩187,196 | ₩185,873 | ₩185,966 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,530 | ₩187,610 | ₩187,116 | ₩187,249 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,570 | ₩187,958 | ₩187,303 | ₩187,530 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,450 | ₩187,864 | ₩186,862 | ₩187,557 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,848 | ₩187,637 | ₩186,755 | ₩187,570 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,116 | ₩187,142 | ₩186,554 | ₩186,701 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,354 | ₩187,316 | ₩186,087 | ₩187,036 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,171 | ₩188,412 | ₩187,490 | ₩187,530 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,067 | ₩189,829 | ₩188,305 | ₩188,452 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,332 | ₩189,428 | ₩188,332 | ₩188,947 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,909 | ₩189,989 | ₩187,650 | ₩188,252 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,762 | ₩189,989 | ₩188,933 | ₩189,775 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,521 | ₩189,976 | ₩188,786 | ₩189,134 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,557 | ₩189,347 | ₩187,557 | ₩188,933 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,231 | ₩187,570 | ₩185,151 | ₩187,129 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,485 | ₩186,474 | ₩184,871 | ₩184,924 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,196 | ₩187,196 | ₩185,272 | ₩185,352 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,196 | ₩187,998 | ₩187,022 | ₩187,196 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,396 | ₩187,877 | ₩186,795 | ₩187,236 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,621 | ₩187,824 | ₩186,621 | ₩187,383 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,089 | ₩187,089 | ₩185,485 | ₩186,020 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,423 | ₩188,252 | ₩186,795 | ₩186,942 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,343 | ₩188,412 | ₩187,303 | ₩188,091 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,180 | ₩188,024 | ₩186,154 | ₩187,330 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,416 | ₩186,488 | ₩184,416 | ₩186,194 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,697 | ₩184,871 | ₩183,427 | ₩184,029 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,398 | ₩185,886 | ₩182,251 | ₩184,764 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,174 | ₩183,908 | ₩181,543 | ₩181,690 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,294 | ₩183,387 | ₩181,891 | ₩182,412 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,160 | ₩184,349 | ₩182,920 | ₩183,548 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,710 | ₩185,285 | ₩182,933 | ₩183,227 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,165 | ₩185,325 | ₩184,069 | ₩184,710 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,739 | ₩186,661 | ₩185,138 | ₩185,258 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,352 | ₩186,407 | ₩185,352 | ₩185,766 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,788 | ₩185,445 | ₩183,788 | ₩185,138 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,521 | ₩183,815 | ₩182,198 | ₩183,441 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩181,931 | ₩183,441 | ₩181,757 | ₩183,387 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,198 | ₩182,920 | ₩181,717 | ₩181,851 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,623 | ₩183,027 | ₩181,530 | ₩182,412 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,583 | ₩182,024 | ₩181,116 | ₩181,824 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩183,013 | ₩183,013 | ₩180,808 | ₩181,851 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩182,933 | ₩183,868 | ₩182,104 | ₩183,374 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,454 | ₩185,018 | ₩183,454 | ₩183,534 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,285 | ₩185,285 | ₩182,599 | ₩183,240 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩187,036 | ₩187,036 | ₩185,659 | ₩185,659 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩186,982 | ₩187,543 | ₩186,581 | ₩187,543 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,543 | ₩187,543 | ₩186,514 | ₩186,541 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩186,969 | ₩187,209 | ₩185,672 | ₩186,421 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,089 | ₩188,091 | ₩186,635 | ₩186,835 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,089 | ₩188,131 | ₩186,902 | ₩187,396 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,595 | ₩187,463 | ₩186,595 | ₩187,249 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,218 | ₩186,127 | ₩185,031 | ₩186,087 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,688 | ₩186,835 | ₩184,496 | ₩184,831 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,902 | ₩187,891 | ₩185,138 | ₩186,514 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,828 | ₩186,929 | ₩183,828 | ₩186,514 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,283 | ₩185,191 | ₩183,882 | ₩184,456 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,488 | ₩186,795 | ₩183,708 | ₩183,708 | -1.49% | 25만 |
|---|