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 | ₩199,017 | ₩199,431 | ₩198,696 | ₩199,164 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,651 | ₩199,698 | ₩196,651 | ₩199,605 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,841 | ₩198,108 | ₩196,691 | ₩196,691 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,761 | ₩198,830 | ₩197,761 | ₩198,295 | +0.27% | 15.4만 |
| 2026.10.05 | ₩196,945 | ₩197,774 | ₩195,422 | ₩197,386 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,573 | ₩198,135 | ₩196,919 | ₩197,199 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,651 | ₩197,413 | ₩195,943 | ₩197,092 | +0.22% | 24.4만 |
| 2026.09.30 | ₩197,921 | ₩197,921 | ₩195,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,743 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,186 | ₩197,787 | ₩196,491 | ₩197,373 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,787 | ₩198,536 | ₩197,106 | ₩197,787 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,707 | ₩198,789 | ₩197,253 | ₩198,562 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,337 | ₩199,885 | ₩197,614 | ₩197,694 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,219 | ₩200,487 | ₩198,977 | ₩199,070 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,168 | ₩201,382 | ₩200,126 | ₩200,340 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩201,008 | ₩201,008 | ₩199,859 | ₩200,166 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,651 | ₩202,651 | ₩201,328 | ₩201,489 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩204,055 | ₩204,402 | ₩202,718 | ₩203,346 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩204,910 | ₩205,070 | ₩202,130 | ₩202,945 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,498 | ₩205,538 | ₩204,709 | ₩204,896 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,565 | ₩206,594 | ₩205,257 | ₩205,698 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩205,003 | ₩205,217 | ₩203,881 | ₩204,455 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,790 | ₩204,790 | ₩203,426 | ₩203,614 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,286 | ₩206,420 | ₩204,549 | ₩204,709 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,502 | ₩207,596 | ₩206,594 | ₩206,634 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,317 | ₩209,346 | ₩208,170 | ₩208,317 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,453 | ₩210,041 | ₩208,291 | ₩209,640 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,237 | ₩209,440 | ₩207,890 | ₩208,718 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,253 | ₩209,734 | ₩207,649 | ₩208,050 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,694 | ₩209,694 | ₩208,692 | ₩208,785 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,244 | ₩211,471 | ₩210,001 | ₩210,469 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,482 | ₩211,244 | ₩209,814 | ₩210,482 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,404 | ₩212,513 | ₩211,271 | ₩211,792 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,340 | ₩212,340 | ₩210,870 | ₩211,471 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,845 | ₩213,275 | ₩211,845 | ₩212,714 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩211,899 | ₩212,527 | ₩211,391 | ₩211,725 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,551 | ₩213,275 | ₩211,137 | ₩211,244 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,591 | ₩214,157 | ₩211,591 | ₩212,447 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,110 | ₩211,818 | ₩210,522 | ₩210,683 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,883 | ₩210,990 | ₩209,720 | ₩209,747 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,805 | ₩212,112 | ₩211,204 | ₩211,845 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,551 | ₩212,326 | ₩210,843 | ₩211,578 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,522 | ₩211,057 | ₩209,614 | ₩210,830 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,228 | ₩211,471 | ₩210,095 | ₩211,030 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,349 | ₩210,763 | ₩209,614 | ₩210,496 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,427 | ₩211,043 | ₩208,611 | ₩210,910 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩210,977 | ₩211,137 | ₩209,052 | ₩209,560 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,723 | ₩210,843 | ₩208,812 | ₩209,988 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,328 | ₩210,335 | ₩206,139 | ₩210,108 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,317 | ₩209,440 | ₩207,475 | ₩208,130 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩206,968 | ₩207,596 | ₩205,792 | ₩207,128 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,654 | ₩209,667 | ₩205,965 | ₩207,716 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,658 | ₩212,340 | ₩210,402 | ₩210,803 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,204 | ₩214,197 | ₩211,204 | ₩212,072 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,518 | ₩210,188 | ₩208,518 | ₩209,293 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩205,965 | ₩208,438 | ₩205,965 | ₩208,104 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,164 | ₩206,193 | ₩204,856 | ₩205,685 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩206,072 | ₩206,928 | ₩205,818 | ₩206,219 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,418 | ₩205,578 | ₩204,081 | ₩205,284 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,088 | ₩207,422 | ₩205,404 | ₩205,765 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,785 | ₩210,683 | ₩206,313 | ₩206,874 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,308 | ₩208,170 | ₩204,308 | ₩208,170 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,562 | ₩205,618 | ₩203,520 | ₩203,801 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,153 | ₩206,607 | ₩204,509 | ₩204,509 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩206,981 | ₩208,237 | ₩206,193 | ₩206,553 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,244 | ₩206,487 | ₩205,150 | ₩206,273 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩205,070 | ₩205,698 | ₩204,228 | ₩204,629 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,235 | ₩207,328 | ₩205,110 | ₩205,190 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,304 | ₩209,560 | ₩207,796 | ₩207,957 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,863 | ₩208,197 | ₩205,965 | ₩207,088 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,658 | ₩208,117 | ₩205,658 | ₩208,023 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,293 | ₩205,658 | ₩203,293 | ₩204,469 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,121 | ₩204,268 | ₩203,186 | ₩203,360 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,429 | ₩204,455 | ₩203,373 | ₩204,121 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,547 | ₩205,164 | ₩203,547 | ₩204,602 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩202,905 | ₩205,150 | ₩202,905 | ₩203,320 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,674 | ₩202,478 | ₩200,647 | ₩202,010 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,712 | ₩200,821 | ₩198,843 | ₩200,447 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,752 | ₩200,887 | ₩199,377 | ₩199,538 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,556 | ₩202,144 | ₩200,660 | ₩201,115 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,694 | ₩204,362 | ₩200,380 | ₩200,928 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,643 | ₩205,792 | ₩204,001 | ₩204,242 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,349 | ₩204,977 | ₩203,801 | ₩203,948 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩203,079 | ₩204,349 | ₩202,732 | ₩204,001 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,609 | ₩203,373 | ₩201,382 | ₩202,331 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,542 | ₩202,611 | ₩200,687 | ₩200,687 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,698 | ₩201,422 | ₩199,431 | ₩201,422 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,126 | ₩200,567 | ₩198,843 | ₩198,843 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,885 | ₩201,462 | ₩199,885 | ₩200,353 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,366 | ₩201,128 | ₩199,177 | ₩199,658 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,536 | ₩199,605 | ₩198,228 | ₩198,669 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,667 | ₩199,190 | ₩197,440 | ₩198,977 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,522 | ₩198,522 | ₩197,520 | ₩197,667 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,473 | ₩200,473 | ₩199,404 | ₩199,458 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,487 | ₩201,275 | ₩199,752 | ₩200,300 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,155 | ₩201,836 | ₩200,353 | ₩200,487 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,794 | ₩201,155 | ₩200,380 | ₩200,660 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,511 | ₩200,754 | ₩199,431 | ₩200,393 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,320 | ₩198,856 | ₩195,823 | ₩198,816 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,213 | ₩198,175 | ₩196,277 | ₩197,934 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩197,039 | ₩198,255 | ₩196,117 | ₩197,440 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,810 | ₩197,640 | ₩195,810 | ₩197,520 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩196,999 | ₩196,999 | ₩195,248 | ₩195,248 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,132 | ₩197,680 | ₩196,732 | ₩196,972 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,293 | ₩197,293 | ₩195,876 | ₩196,531 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,801 | ₩198,135 | ₩196,277 | ₩197,667 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,469 | ₩198,656 | ₩197,106 | ₩197,440 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,324 | ₩199,377 | ₩197,667 | ₩197,787 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,351 | ₩199,404 | ₩197,841 | ₩198,322 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,204 | ₩199,818 | ₩198,856 | ₩199,271 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,453 | ₩199,043 | ₩196,625 | ₩198,429 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,642 | ₩199,150 | ₩196,638 | ₩197,066 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,101 | ₩201,115 | ₩199,297 | ₩199,297 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,373 | ₩200,687 | ₩197,373 | ₩200,540 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,188 | ₩198,576 | ₩196,798 | ₩197,373 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩199,070 | ₩199,752 | ₩197,547 | ₩198,295 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,335 | ₩199,391 | ₩197,961 | ₩198,001 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,524 | ₩199,725 | ₩197,774 | ₩198,001 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,734 | ₩199,671 | ₩197,533 | ₩199,591 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,602 | ₩198,816 | ₩196,331 | ₩196,705 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,471 | ₩199,565 | ₩197,667 | ₩197,774 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩199,017 | ₩200,233 | ₩198,656 | ₩199,244 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,520 | ₩199,712 | ₩197,373 | ₩199,177 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,170 | ₩197,560 | ₩196,170 | ₩197,533 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,812 | ₩196,812 | ₩195,449 | ₩195,983 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,625 | ₩197,360 | ₩195,663 | ₩197,039 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,518 | ₩197,039 | ₩195,262 | ₩197,039 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩198,910 | ₩198,910 | ₩196,625 | ₩196,852 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,306 | ₩199,404 | ₩197,079 | ₩198,669 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,250 | ₩198,135 | ₩195,997 | ₩198,068 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,141 | ₩195,502 | ₩193,872 | ₩194,607 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,781 | ₩195,489 | ₩194,433 | ₩195,489 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,219 | ₩196,250 | ₩193,818 | ₩195,262 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,834 | ₩195,676 | ₩194,700 | ₩194,887 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,433 | ₩195,676 | ₩192,856 | ₩195,021 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,233 | ₩194,887 | ₩192,536 | ₩193,097 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩193,979 | ₩194,781 | ₩192,616 | ₩192,977 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,658 | ₩195,743 | ₩193,658 | ₩194,139 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,861 | ₩195,475 | ₩193,351 | ₩194,340 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩192,054 | ₩194,981 | ₩191,533 | ₩193,658 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,551 | ₩194,700 | ₩192,589 | ₩192,936 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,727 | ₩195,328 | ₩191,734 | ₩192,389 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,101 | ₩195,943 | ₩193,965 | ₩194,928 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩197,974 | ₩198,202 | ₩195,890 | ₩195,956 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,300 | ₩200,607 | ₩199,017 | ₩199,083 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,805 | ₩200,219 | ₩198,990 | ₩199,297 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,337 | ₩200,139 | ₩198,255 | ₩198,522 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,522 | ₩200,153 | ₩197,908 | ₩198,055 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,246 | ₩200,300 | ₩198,816 | ₩199,685 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,435 | ₩202,478 | ₩200,300 | ₩200,540 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩201,048 | ₩202,531 | ₩198,870 | ₩202,104 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,117 | ₩202,598 | ₩200,112 | ₩202,384 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,709 | ₩204,977 | ₩202,585 | ₩203,627 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,861 | ₩206,861 | ₩204,937 | ₩206,126 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,899 | ₩207,208 | ₩203,814 | ₩206,540 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,569 | ₩208,986 | ₩206,888 | ₩208,331 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,714 | ₩208,464 | ₩206,393 | ₩208,371 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩206,981 | ₩207,970 | ₩206,259 | ₩207,195 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,876 | ₩207,876 | ₩205,110 | ₩206,540 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,821 | ₩207,863 | ₩206,821 | ₩207,609 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,834 | ₩208,331 | ₩206,340 | ₩206,821 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,447 | ₩207,462 | ₩205,818 | ₩207,155 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,380 | ₩207,449 | ₩205,752 | ₩206,447 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,674 | ₩207,115 | ₩205,832 | ₩206,380 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,622 | ₩208,625 | ₩205,685 | ₩206,527 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,712 | ₩208,063 | ₩205,712 | ₩207,462 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,462 | ₩208,545 | ₩205,805 | ₩205,939 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,219 | ₩207,369 | ₩205,859 | ₩207,075 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,589 | ₩206,540 | ₩204,322 | ₩205,725 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,696 | ₩204,923 | ₩203,493 | ₩204,455 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,175 | ₩205,538 | ₩204,095 | ₩204,990 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,720 | ₩204,255 | ₩202,812 | ₩203,092 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,676 | ₩204,509 | ₩201,676 | ₩203,988 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,736 | ₩201,836 | ₩198,656 | ₩201,061 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,442 | ₩199,591 | ₩198,188 | ₩199,391 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩196,932 | ₩198,749 | ₩196,371 | ₩198,749 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,213 | ₩198,308 | ₩195,997 | ₩197,012 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,558 | ₩197,106 | ₩195,622 | ₩196,103 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩195,997 | ₩196,745 | ₩195,489 | ₩196,491 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,384 | ₩196,932 | ₩195,663 | ₩196,063 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,504 | ₩196,691 | ₩195,181 | ₩195,903 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,691 | ₩197,386 | ₩196,291 | ₩196,478 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,901 | ₩196,798 | ₩194,901 | ₩196,518 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,513 | ₩194,928 | ₩193,618 | ₩194,193 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,582 | ₩195,983 | ₩195,115 | ₩195,783 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,516 | ₩196,331 | ₩194,794 | ₩195,983 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,883 | ₩195,409 | ₩192,883 | ₩195,395 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,803 | ₩193,538 | ₩192,001 | ₩193,003 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,867 | ₩192,469 | ₩191,039 | ₩192,242 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,253 | ₩192,295 | ₩191,226 | ₩191,854 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,752 | ₩191,667 | ₩187,752 | ₩191,012 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,304 | ₩190,678 | ₩187,845 | ₩187,912 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,152 | ₩190,357 | ₩188,072 | ₩190,090 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,177 | ₩188,513 | ₩186,789 | ₩188,126 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,242 | ₩187,551 | ₩184,798 | ₩187,137 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,190 | ₩187,190 | ₩185,867 | ₩185,961 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,524 | ₩187,605 | ₩187,110 | ₩187,244 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,564 | ₩187,952 | ₩187,297 | ₩187,524 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,444 | ₩187,858 | ₩186,856 | ₩187,551 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,843 | ₩187,631 | ₩186,749 | ₩187,564 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,110 | ₩187,137 | ₩186,549 | ₩186,696 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,348 | ₩187,311 | ₩186,081 | ₩187,030 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,166 | ₩188,406 | ₩187,484 | ₩187,524 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩189,061 | ₩189,823 | ₩188,299 | ₩188,446 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,326 | ₩189,422 | ₩188,326 | ₩188,941 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,903 | ₩189,983 | ₩187,645 | ₩188,246 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,756 | ₩189,983 | ₩188,928 | ₩189,769 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,515 | ₩189,970 | ₩188,781 | ₩189,128 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,551 | ₩189,342 | ₩187,551 | ₩188,928 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,226 | ₩187,564 | ₩185,146 | ₩187,123 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,480 | ₩186,469 | ₩184,865 | ₩184,919 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,190 | ₩187,190 | ₩185,266 | ₩185,346 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,190 | ₩187,992 | ₩187,017 | ₩187,190 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,391 | ₩187,872 | ₩186,789 | ₩187,230 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,616 | ₩187,818 | ₩186,616 | ₩187,377 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,083 | ₩187,083 | ₩185,480 | ₩186,014 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,417 | ₩188,246 | ₩186,789 | ₩186,936 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,337 | ₩188,406 | ₩187,297 | ₩188,086 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,175 | ₩188,019 | ₩186,148 | ₩187,324 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,411 | ₩186,482 | ₩184,411 | ₩186,188 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,691 | ₩184,865 | ₩183,422 | ₩184,023 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,393 | ₩185,881 | ₩182,246 | ₩184,758 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,168 | ₩183,903 | ₩181,538 | ₩181,685 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,288 | ₩183,382 | ₩181,885 | ₩182,406 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,155 | ₩184,344 | ₩182,914 | ₩183,542 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,705 | ₩185,279 | ₩182,927 | ₩183,221 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,159 | ₩185,319 | ₩184,063 | ₩184,705 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,734 | ₩186,656 | ₩185,132 | ₩185,253 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,346 | ₩186,402 | ₩185,346 | ₩185,760 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,783 | ₩185,440 | ₩183,783 | ₩185,132 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,515 | ₩183,809 | ₩182,193 | ₩183,435 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩181,925 | ₩183,435 | ₩181,752 | ₩183,382 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,193 | ₩182,914 | ₩181,711 | ₩181,845 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,618 | ₩183,021 | ₩181,524 | ₩182,406 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,578 | ₩182,019 | ₩181,110 | ₩181,818 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩183,008 | ₩183,008 | ₩180,803 | ₩181,845 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩182,927 | ₩183,863 | ₩182,099 | ₩183,368 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,449 | ₩185,012 | ₩183,449 | ₩183,529 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,279 | ₩185,279 | ₩182,593 | ₩183,235 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩187,030 | ₩187,030 | ₩185,654 | ₩185,654 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩186,976 | ₩187,538 | ₩186,576 | ₩187,538 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,538 | ₩187,538 | ₩186,509 | ₩186,536 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩186,963 | ₩187,204 | ₩185,667 | ₩186,415 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,083 | ₩188,086 | ₩186,629 | ₩186,829 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,083 | ₩188,126 | ₩186,896 | ₩187,391 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,589 | ₩187,458 | ₩186,589 | ₩187,244 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,213 | ₩186,121 | ₩185,025 | ₩186,081 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,683 | ₩186,829 | ₩184,491 | ₩184,825 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,896 | ₩187,885 | ₩185,132 | ₩186,509 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,823 | ₩186,923 | ₩183,823 | ₩186,509 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,277 | ₩185,186 | ₩183,876 | ₩184,451 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,482 | ₩186,789 | ₩183,703 | ₩183,703 | -1.49% | 25만 |
|---|