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 | ₩199,329 | ₩199,744 | ₩199,008 | ₩199,477 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,960 | ₩200,012 | ₩196,960 | ₩199,918 | +1.50% | 22.9만 |
| 2026.10.07 | ₩198,152 | ₩198,419 | ₩197,001 | ₩197,001 | -0.58% | 15.4만 |
| 2026.10.06 | ₩198,071 | ₩199,142 | ₩198,071 | ₩198,607 | +0.27% | 15.4만 |
| 2026.10.05 | ₩197,255 | ₩198,085 | ₩195,729 | ₩197,697 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,884 | ₩198,446 | ₩197,228 | ₩197,509 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,960 | ₩197,723 | ₩196,251 | ₩197,402 | +0.22% | 24.4만 |
| 2026.09.30 | ₩198,232 | ₩198,232 | ₩196,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,050 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,496 | ₩198,098 | ₩196,800 | ₩197,683 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩198,098 | ₩198,848 | ₩197,415 | ₩198,098 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩198,018 | ₩199,102 | ₩197,563 | ₩198,874 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,651 | ₩200,199 | ₩197,924 | ₩198,004 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,534 | ₩200,802 | ₩199,289 | ₩199,383 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,484 | ₩201,698 | ₩200,440 | ₩200,654 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩201,324 | ₩201,324 | ₩200,173 | ₩200,480 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,970 | ₩202,970 | ₩201,645 | ₩201,805 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩204,375 | ₩204,723 | ₩203,037 | ₩203,666 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩205,232 | ₩205,392 | ₩202,448 | ₩203,264 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,821 | ₩205,861 | ₩205,031 | ₩205,218 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,888 | ₩206,918 | ₩205,580 | ₩206,021 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩205,325 | ₩205,540 | ₩204,201 | ₩204,777 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩205,111 | ₩205,111 | ₩203,746 | ₩203,934 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,610 | ₩206,744 | ₩204,870 | ₩205,031 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,828 | ₩207,922 | ₩206,918 | ₩206,958 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,645 | ₩209,675 | ₩208,498 | ₩208,645 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,782 | ₩210,371 | ₩208,618 | ₩209,970 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,564 | ₩209,769 | ₩208,216 | ₩209,046 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,582 | ₩210,063 | ₩207,976 | ₩208,377 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩210,023 | ₩210,023 | ₩209,019 | ₩209,113 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,576 | ₩211,803 | ₩210,331 | ₩210,800 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,813 | ₩211,576 | ₩210,144 | ₩210,813 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,736 | ₩212,847 | ₩211,603 | ₩212,125 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,673 | ₩212,673 | ₩211,201 | ₩211,803 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩212,178 | ₩213,610 | ₩212,178 | ₩213,048 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩212,232 | ₩212,861 | ₩211,723 | ₩212,058 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,884 | ₩213,610 | ₩211,469 | ₩211,576 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,924 | ₩214,494 | ₩211,924 | ₩212,780 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,442 | ₩212,151 | ₩210,853 | ₩211,014 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩211,214 | ₩211,322 | ₩210,050 | ₩210,077 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩212,138 | ₩212,446 | ₩211,536 | ₩212,178 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,884 | ₩212,660 | ₩211,174 | ₩211,910 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,853 | ₩211,388 | ₩209,943 | ₩211,161 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,559 | ₩211,803 | ₩210,425 | ₩211,362 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,679 | ₩211,094 | ₩209,943 | ₩210,826 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,756 | ₩211,375 | ₩208,939 | ₩211,241 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩211,308 | ₩211,469 | ₩209,381 | ₩209,889 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩211,054 | ₩211,174 | ₩209,140 | ₩210,318 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,654 | ₩210,666 | ₩206,463 | ₩210,438 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,645 | ₩209,769 | ₩207,802 | ₩208,457 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩207,293 | ₩207,922 | ₩206,115 | ₩207,454 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,983 | ₩209,997 | ₩206,289 | ₩208,042 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,991 | ₩212,673 | ₩210,733 | ₩211,134 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,536 | ₩214,534 | ₩211,536 | ₩212,406 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,845 | ₩210,518 | ₩208,845 | ₩209,622 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩206,289 | ₩208,765 | ₩206,289 | ₩208,431 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,486 | ₩206,517 | ₩205,178 | ₩206,008 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,396 | ₩207,253 | ₩206,142 | ₩206,543 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,740 | ₩205,901 | ₩204,402 | ₩205,607 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,413 | ₩207,748 | ₩205,727 | ₩206,088 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩209,113 | ₩211,014 | ₩206,637 | ₩207,199 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,630 | ₩208,498 | ₩204,630 | ₩208,498 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,884 | ₩205,941 | ₩203,840 | ₩204,121 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,477 | ₩206,932 | ₩204,830 | ₩204,830 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩207,306 | ₩208,564 | ₩206,517 | ₩206,878 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,566 | ₩206,811 | ₩205,473 | ₩206,597 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,392 | ₩206,021 | ₩204,549 | ₩204,951 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,561 | ₩207,654 | ₩205,433 | ₩205,513 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,631 | ₩209,889 | ₩208,123 | ₩208,283 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩208,190 | ₩208,524 | ₩206,289 | ₩207,413 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,981 | ₩208,444 | ₩205,981 | ₩208,350 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,612 | ₩205,981 | ₩203,612 | ₩204,790 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,442 | ₩204,589 | ₩203,505 | ₩203,679 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,750 | ₩204,777 | ₩203,693 | ₩204,442 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,867 | ₩205,486 | ₩203,867 | ₩204,924 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩203,224 | ₩205,473 | ₩203,224 | ₩203,639 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,989 | ₩202,796 | ₩200,962 | ₩202,327 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩200,025 | ₩201,136 | ₩199,155 | ₩200,762 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩200,066 | ₩201,203 | ₩199,691 | ₩199,851 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,872 | ₩202,461 | ₩200,976 | ₩201,431 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩204,014 | ₩204,683 | ₩200,695 | ₩201,243 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,964 | ₩206,115 | ₩204,322 | ₩204,563 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,670 | ₩205,299 | ₩204,121 | ₩204,268 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,398 | ₩204,670 | ₩203,050 | ₩204,322 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,926 | ₩203,693 | ₩201,698 | ₩202,649 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,859 | ₩202,930 | ₩201,002 | ₩201,002 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩200,012 | ₩201,739 | ₩199,744 | ₩201,739 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,440 | ₩200,882 | ₩199,155 | ₩199,155 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩200,199 | ₩201,779 | ₩200,199 | ₩200,668 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,681 | ₩201,444 | ₩199,490 | ₩199,972 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,848 | ₩199,918 | ₩198,540 | ₩198,981 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,978 | ₩199,503 | ₩197,750 | ₩199,289 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,834 | ₩198,834 | ₩197,830 | ₩197,978 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,788 | ₩200,788 | ₩199,718 | ₩199,771 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,802 | ₩201,591 | ₩200,066 | ₩200,614 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,471 | ₩202,153 | ₩200,668 | ₩200,802 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩201,109 | ₩201,471 | ₩200,695 | ₩200,976 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,825 | ₩201,069 | ₩199,744 | ₩200,708 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,630 | ₩199,169 | ₩196,131 | ₩199,129 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,523 | ₩198,486 | ₩196,586 | ₩198,245 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩197,349 | ₩198,567 | ₩196,425 | ₩197,750 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩196,117 | ₩197,951 | ₩196,117 | ₩197,830 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩197,308 | ₩197,308 | ₩195,555 | ₩195,555 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,442 | ₩197,991 | ₩197,041 | ₩197,282 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,603 | ₩197,603 | ₩196,184 | ₩196,840 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩198,111 | ₩198,446 | ₩196,586 | ₩197,978 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,781 | ₩198,968 | ₩197,415 | ₩197,750 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,637 | ₩199,691 | ₩197,978 | ₩198,098 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,664 | ₩199,718 | ₩198,152 | ₩198,633 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,517 | ₩200,132 | ₩199,169 | ₩199,584 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,763 | ₩199,356 | ₩196,934 | ₩198,741 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,955 | ₩199,463 | ₩196,947 | ₩197,375 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,417 | ₩201,431 | ₩199,610 | ₩199,610 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,683 | ₩201,002 | ₩197,683 | ₩200,855 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,500 | ₩198,888 | ₩197,108 | ₩197,683 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,383 | ₩200,066 | ₩197,857 | ₩198,607 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,647 | ₩199,704 | ₩198,272 | ₩198,312 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,838 | ₩200,039 | ₩198,085 | ₩198,312 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩198,045 | ₩199,985 | ₩197,844 | ₩199,905 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,914 | ₩199,129 | ₩196,639 | ₩197,014 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,784 | ₩199,878 | ₩197,978 | ₩198,085 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩199,329 | ₩200,547 | ₩198,968 | ₩199,557 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,830 | ₩200,025 | ₩197,683 | ₩199,490 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,479 | ₩197,871 | ₩196,479 | ₩197,844 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩197,121 | ₩197,121 | ₩195,756 | ₩196,291 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,934 | ₩197,670 | ₩195,970 | ₩197,349 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,827 | ₩197,349 | ₩195,568 | ₩197,349 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩199,222 | ₩199,222 | ₩196,934 | ₩197,161 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,616 | ₩199,718 | ₩197,389 | ₩198,981 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,559 | ₩198,446 | ₩196,305 | ₩198,379 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,448 | ₩195,809 | ₩194,177 | ₩194,913 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩195,087 | ₩195,796 | ₩194,739 | ₩195,796 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,525 | ₩196,559 | ₩194,123 | ₩195,568 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩195,140 | ₩195,983 | ₩195,006 | ₩195,194 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,739 | ₩195,983 | ₩193,159 | ₩195,328 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,538 | ₩195,194 | ₩192,838 | ₩193,400 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩194,284 | ₩195,087 | ₩192,918 | ₩193,280 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,962 | ₩196,050 | ₩193,962 | ₩194,444 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩195,167 | ₩195,783 | ₩193,655 | ₩194,645 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩192,356 | ₩195,287 | ₩191,834 | ₩193,962 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,855 | ₩195,006 | ₩192,892 | ₩193,240 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩195,033 | ₩195,635 | ₩192,035 | ₩192,691 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,408 | ₩196,251 | ₩194,270 | ₩195,234 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩198,285 | ₩198,513 | ₩196,198 | ₩196,264 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,614 | ₩200,922 | ₩199,329 | ₩199,396 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩200,119 | ₩200,534 | ₩199,303 | ₩199,610 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,651 | ₩200,454 | ₩198,567 | ₩198,834 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,834 | ₩200,467 | ₩198,219 | ₩198,366 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,561 | ₩200,614 | ₩199,129 | ₩199,999 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,752 | ₩202,796 | ₩200,614 | ₩200,855 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩201,364 | ₩202,849 | ₩199,182 | ₩202,421 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,435 | ₩202,916 | ₩200,427 | ₩202,702 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩205,031 | ₩205,299 | ₩202,903 | ₩203,947 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩207,186 | ₩207,186 | ₩205,259 | ₩206,450 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩206,222 | ₩207,534 | ₩204,134 | ₩206,865 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,895 | ₩209,314 | ₩207,213 | ₩208,658 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩207,039 | ₩208,792 | ₩206,717 | ₩208,698 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩207,306 | ₩208,297 | ₩206,584 | ₩207,520 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩208,203 | ₩208,203 | ₩205,433 | ₩206,865 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩207,146 | ₩208,190 | ₩207,146 | ₩207,935 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩207,159 | ₩208,658 | ₩206,664 | ₩207,146 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,771 | ₩207,788 | ₩206,142 | ₩207,480 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,704 | ₩207,775 | ₩206,075 | ₩206,771 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,998 | ₩207,440 | ₩206,155 | ₩206,704 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,949 | ₩208,953 | ₩206,008 | ₩206,851 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩206,035 | ₩208,390 | ₩206,035 | ₩207,788 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,788 | ₩208,872 | ₩206,129 | ₩206,262 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,543 | ₩207,694 | ₩206,182 | ₩207,400 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,911 | ₩206,865 | ₩204,643 | ₩206,048 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩205,018 | ₩205,245 | ₩203,813 | ₩204,777 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,496 | ₩205,861 | ₩204,415 | ₩205,312 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩204,041 | ₩204,576 | ₩203,130 | ₩203,412 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,993 | ₩204,830 | ₩201,993 | ₩204,308 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩199,048 | ₩202,153 | ₩198,968 | ₩201,377 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,754 | ₩199,905 | ₩198,500 | ₩199,704 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩197,241 | ₩199,062 | ₩196,679 | ₩199,062 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,523 | ₩198,620 | ₩196,305 | ₩197,322 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,867 | ₩197,415 | ₩195,930 | ₩196,412 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩196,305 | ₩197,054 | ₩195,796 | ₩196,800 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,693 | ₩197,241 | ₩195,970 | ₩196,372 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,813 | ₩197,001 | ₩195,488 | ₩196,211 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩197,001 | ₩197,697 | ₩196,599 | ₩196,786 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩195,207 | ₩197,108 | ₩195,207 | ₩196,827 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,819 | ₩195,234 | ₩193,922 | ₩194,498 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,890 | ₩196,291 | ₩195,421 | ₩196,090 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,823 | ₩196,639 | ₩195,100 | ₩196,291 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩193,186 | ₩195,716 | ₩193,186 | ₩195,702 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩193,106 | ₩193,842 | ₩192,303 | ₩193,307 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩192,169 | ₩192,771 | ₩191,339 | ₩192,544 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,553 | ₩192,597 | ₩191,526 | ₩192,156 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩188,047 | ₩191,968 | ₩188,047 | ₩191,312 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,603 | ₩190,978 | ₩188,140 | ₩188,207 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,448 | ₩190,657 | ₩188,368 | ₩190,389 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,471 | ₩188,810 | ₩187,083 | ₩188,421 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,534 | ₩187,846 | ₩185,089 | ₩187,431 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,484 | ₩187,484 | ₩186,159 | ₩186,253 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,819 | ₩187,899 | ₩187,404 | ₩187,538 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,859 | ₩188,247 | ₩187,592 | ₩187,819 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,739 | ₩188,154 | ₩187,150 | ₩187,846 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩187,136 | ₩187,926 | ₩187,043 | ₩187,859 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,404 | ₩187,431 | ₩186,842 | ₩186,989 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,641 | ₩187,605 | ₩186,374 | ₩187,324 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,462 | ₩188,702 | ₩187,779 | ₩187,819 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,358 | ₩190,121 | ₩188,595 | ₩188,743 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,622 | ₩189,720 | ₩188,622 | ₩189,238 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩190,201 | ₩190,282 | ₩187,940 | ₩188,542 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩190,054 | ₩190,282 | ₩189,224 | ₩190,068 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,813 | ₩190,268 | ₩189,077 | ₩189,425 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,846 | ₩189,639 | ₩187,846 | ₩189,224 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,517 | ₩187,859 | ₩185,437 | ₩187,418 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,771 | ₩186,762 | ₩185,156 | ₩185,209 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,484 | ₩187,484 | ₩185,557 | ₩185,637 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,484 | ₩188,288 | ₩187,310 | ₩187,484 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,685 | ₩188,167 | ₩187,083 | ₩187,525 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,909 | ₩188,114 | ₩186,909 | ₩187,672 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,377 | ₩187,377 | ₩185,771 | ₩186,307 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,712 | ₩188,542 | ₩187,083 | ₩187,230 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,632 | ₩188,702 | ₩187,592 | ₩188,381 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,467 | ₩188,314 | ₩186,441 | ₩187,618 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,701 | ₩186,775 | ₩184,701 | ₩186,481 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,982 | ₩185,156 | ₩183,710 | ₩184,312 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,680 | ₩186,173 | ₩182,532 | ₩185,049 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,456 | ₩184,192 | ₩181,823 | ₩181,970 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,576 | ₩183,670 | ₩182,171 | ₩182,693 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,442 | ₩184,634 | ₩183,202 | ₩183,831 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,995 | ₩185,571 | ₩183,215 | ₩183,509 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,450 | ₩185,611 | ₩184,353 | ₩184,995 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩186,026 | ₩186,949 | ₩185,423 | ₩185,544 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,637 | ₩186,695 | ₩185,637 | ₩186,052 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩184,072 | ₩185,731 | ₩184,072 | ₩185,423 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,804 | ₩184,098 | ₩182,479 | ₩183,724 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩182,211 | ₩183,724 | ₩182,037 | ₩183,670 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,479 | ₩183,202 | ₩181,997 | ₩182,131 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,903 | ₩183,309 | ₩181,810 | ₩182,693 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,863 | ₩182,305 | ₩181,395 | ₩182,104 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩183,295 | ₩183,295 | ₩181,087 | ₩182,131 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩183,215 | ₩184,152 | ₩182,385 | ₩183,657 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,737 | ₩185,303 | ₩183,737 | ₩183,817 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,571 | ₩185,571 | ₩182,880 | ₩183,523 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩187,324 | ₩187,324 | ₩185,945 | ₩185,945 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩187,270 | ₩187,832 | ₩186,869 | ₩187,832 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,832 | ₩187,832 | ₩186,802 | ₩186,829 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩187,257 | ₩187,498 | ₩185,959 | ₩186,708 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,377 | ₩188,381 | ₩186,922 | ₩187,123 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,377 | ₩188,421 | ₩187,190 | ₩187,685 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,882 | ₩187,752 | ₩186,882 | ₩187,538 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,504 | ₩186,414 | ₩185,316 | ₩186,374 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,976 | ₩187,123 | ₩184,781 | ₩185,115 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩187,190 | ₩188,180 | ₩185,423 | ₩186,802 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩184,112 | ₩187,217 | ₩184,112 | ₩186,802 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,567 | ₩185,477 | ₩184,165 | ₩184,741 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,775 | ₩187,083 | ₩183,991 | ₩183,991 | -1.49% | 25만 |
|---|