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 | ₩198,759 | ₩199,173 | ₩198,439 | ₩198,906 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,397 | ₩199,440 | ₩196,397 | ₩199,346 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,585 | ₩197,851 | ₩196,437 | ₩196,437 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,505 | ₩198,572 | ₩197,505 | ₩198,038 | +0.27% | 15.4만 |
| 2026.10.05 | ₩196,690 | ₩197,518 | ₩195,169 | ₩197,131 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,318 | ₩197,878 | ₩196,664 | ₩196,944 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,397 | ₩197,157 | ₩195,689 | ₩196,837 | +0.22% | 24.4만 |
| 2026.09.30 | ₩197,665 | ₩197,665 | ₩195,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,489 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩196,931 | ₩197,531 | ₩196,237 | ₩197,117 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,531 | ₩198,279 | ₩196,851 | ₩197,531 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,451 | ₩198,532 | ₩196,997 | ₩198,305 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,079 | ₩199,626 | ₩197,358 | ₩197,438 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩199,960 | ₩200,227 | ₩198,719 | ₩198,812 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩200,908 | ₩201,121 | ₩199,867 | ₩200,080 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩200,748 | ₩200,748 | ₩199,600 | ₩199,907 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,389 | ₩202,389 | ₩201,068 | ₩201,228 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩203,790 | ₩204,137 | ₩202,456 | ₩203,083 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩204,644 | ₩204,805 | ₩201,869 | ₩202,683 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,232 | ₩205,272 | ₩204,444 | ₩204,631 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,298 | ₩206,326 | ₩204,991 | ₩205,432 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩204,738 | ₩204,951 | ₩203,617 | ₩204,191 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,524 | ₩204,524 | ₩203,163 | ₩203,350 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,019 | ₩206,153 | ₩204,284 | ₩204,444 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,234 | ₩207,327 | ₩206,326 | ₩206,366 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,048 | ₩209,075 | ₩207,901 | ₩208,048 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,182 | ₩209,769 | ₩208,021 | ₩209,369 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩207,968 | ₩209,169 | ₩207,621 | ₩208,448 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩208,982 | ₩209,462 | ₩207,380 | ₩207,781 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,422 | ₩209,422 | ₩208,421 | ₩208,515 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩210,970 | ₩211,197 | ₩209,729 | ₩210,196 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,210 | ₩210,970 | ₩209,542 | ₩210,210 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,131 | ₩212,238 | ₩210,997 | ₩211,518 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,065 | ₩212,065 | ₩210,597 | ₩211,197 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,571 | ₩212,999 | ₩211,571 | ₩212,438 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩211,624 | ₩212,252 | ₩211,117 | ₩211,451 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,277 | ₩212,999 | ₩210,864 | ₩210,970 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,317 | ₩213,880 | ₩211,317 | ₩212,172 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩210,837 | ₩211,544 | ₩210,250 | ₩210,410 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,610 | ₩210,717 | ₩209,449 | ₩209,476 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,531 | ₩211,838 | ₩210,930 | ₩211,571 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,277 | ₩212,051 | ₩210,570 | ₩211,304 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,250 | ₩210,784 | ₩209,342 | ₩210,557 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩209,956 | ₩211,197 | ₩209,823 | ₩210,757 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,076 | ₩210,490 | ₩209,342 | ₩210,223 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,155 | ₩210,770 | ₩208,341 | ₩210,637 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩210,703 | ₩210,864 | ₩208,782 | ₩209,289 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,450 | ₩210,570 | ₩208,541 | ₩209,716 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,060 | ₩210,063 | ₩205,872 | ₩209,836 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,048 | ₩209,169 | ₩207,207 | ₩207,861 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩206,700 | ₩207,327 | ₩205,525 | ₩206,860 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,382 | ₩209,396 | ₩205,699 | ₩207,447 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,384 | ₩212,065 | ₩210,130 | ₩210,530 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩210,930 | ₩213,920 | ₩210,930 | ₩211,798 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,248 | ₩209,916 | ₩208,248 | ₩209,022 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩205,699 | ₩208,168 | ₩205,699 | ₩207,834 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩204,898 | ₩205,926 | ₩204,591 | ₩205,419 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩205,806 | ₩206,660 | ₩205,552 | ₩205,952 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,152 | ₩205,312 | ₩203,817 | ₩205,018 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩206,820 | ₩207,154 | ₩205,138 | ₩205,499 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,515 | ₩210,410 | ₩206,046 | ₩206,606 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,044 | ₩207,901 | ₩204,044 | ₩207,901 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,298 | ₩205,352 | ₩203,257 | ₩203,537 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩205,886 | ₩206,339 | ₩204,244 | ₩204,244 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩206,713 | ₩207,968 | ₩205,926 | ₩206,286 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩204,978 | ₩206,219 | ₩204,885 | ₩206,006 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩204,805 | ₩205,432 | ₩203,964 | ₩204,364 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩206,967 | ₩207,060 | ₩204,845 | ₩204,925 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,034 | ₩209,289 | ₩207,527 | ₩207,687 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,594 | ₩207,928 | ₩205,699 | ₩206,820 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,392 | ₩207,847 | ₩205,392 | ₩207,754 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,030 | ₩205,392 | ₩203,030 | ₩204,204 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩203,857 | ₩204,004 | ₩202,923 | ₩203,096 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,164 | ₩204,191 | ₩203,110 | ₩203,857 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,283 | ₩204,898 | ₩203,283 | ₩204,338 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩202,643 | ₩204,885 | ₩202,643 | ₩203,056 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,414 | ₩202,216 | ₩200,387 | ₩201,748 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,453 | ₩200,561 | ₩198,586 | ₩200,187 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,493 | ₩200,627 | ₩199,119 | ₩199,279 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,295 | ₩201,882 | ₩200,401 | ₩200,854 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,430 | ₩204,097 | ₩200,120 | ₩200,667 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,378 | ₩205,525 | ₩203,737 | ₩203,977 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,084 | ₩204,711 | ₩203,537 | ₩203,684 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩202,816 | ₩204,084 | ₩202,469 | ₩203,737 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,348 | ₩203,110 | ₩201,121 | ₩202,069 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,281 | ₩202,349 | ₩200,427 | ₩200,427 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,440 | ₩201,161 | ₩199,173 | ₩201,161 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩199,867 | ₩200,307 | ₩198,586 | ₩198,586 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,626 | ₩201,201 | ₩199,626 | ₩200,094 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,107 | ₩200,868 | ₩198,919 | ₩199,400 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,279 | ₩199,346 | ₩197,972 | ₩198,412 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,411 | ₩198,932 | ₩197,184 | ₩198,719 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,265 | ₩198,265 | ₩197,264 | ₩197,411 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,214 | ₩200,214 | ₩199,146 | ₩199,199 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,227 | ₩201,014 | ₩199,493 | ₩200,040 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩200,894 | ₩201,575 | ₩200,094 | ₩200,227 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,534 | ₩200,894 | ₩200,120 | ₩200,401 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,253 | ₩200,494 | ₩199,173 | ₩200,134 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,064 | ₩198,599 | ₩195,569 | ₩198,559 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩196,957 | ₩197,918 | ₩196,023 | ₩197,678 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩196,784 | ₩197,998 | ₩195,863 | ₩197,184 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,556 | ₩197,384 | ₩195,556 | ₩197,264 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩196,744 | ₩196,744 | ₩194,995 | ₩194,995 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩196,877 | ₩197,424 | ₩196,477 | ₩196,717 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,037 | ₩197,037 | ₩195,623 | ₩196,277 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,545 | ₩197,878 | ₩196,023 | ₩197,411 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,212 | ₩198,399 | ₩196,851 | ₩197,184 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,066 | ₩199,119 | ₩197,411 | ₩197,531 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,093 | ₩199,146 | ₩197,585 | ₩198,065 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩198,946 | ₩199,560 | ₩198,599 | ₩199,013 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,198 | ₩198,786 | ₩196,370 | ₩198,172 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,385 | ₩198,892 | ₩196,383 | ₩196,811 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩200,841 | ₩200,854 | ₩199,039 | ₩199,039 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,117 | ₩200,427 | ₩197,117 | ₩200,280 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩197,932 | ₩198,319 | ₩196,544 | ₩197,117 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩198,812 | ₩199,493 | ₩197,291 | ₩198,038 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,078 | ₩199,133 | ₩197,705 | ₩197,745 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,266 | ₩199,466 | ₩197,518 | ₩197,745 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,478 | ₩199,413 | ₩197,278 | ₩199,333 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,345 | ₩198,559 | ₩196,076 | ₩196,450 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,213 | ₩199,306 | ₩197,411 | ₩197,518 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩198,759 | ₩199,973 | ₩198,399 | ₩198,986 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,264 | ₩199,453 | ₩197,117 | ₩198,919 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩195,916 | ₩197,304 | ₩195,916 | ₩197,278 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,557 | ₩196,557 | ₩195,196 | ₩195,730 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,370 | ₩197,104 | ₩195,409 | ₩196,784 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,263 | ₩196,784 | ₩195,009 | ₩196,784 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩198,652 | ₩198,652 | ₩196,370 | ₩196,597 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,051 | ₩199,146 | ₩196,824 | ₩198,412 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩195,996 | ₩197,878 | ₩195,743 | ₩197,811 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩194,889 | ₩195,249 | ₩193,621 | ₩194,355 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,528 | ₩195,236 | ₩194,181 | ₩195,236 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩193,968 | ₩195,996 | ₩193,567 | ₩195,009 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,582 | ₩195,423 | ₩194,448 | ₩194,635 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,181 | ₩195,423 | ₩192,607 | ₩194,769 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩193,981 | ₩194,635 | ₩192,286 | ₩192,847 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩193,728 | ₩194,528 | ₩192,366 | ₩192,727 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,407 | ₩195,489 | ₩193,407 | ₩193,888 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,608 | ₩195,222 | ₩193,100 | ₩194,088 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩191,806 | ₩194,729 | ₩191,285 | ₩193,407 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,301 | ₩194,448 | ₩192,340 | ₩192,687 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,475 | ₩195,076 | ₩191,486 | ₩192,139 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩194,849 | ₩195,689 | ₩193,714 | ₩194,675 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩197,718 | ₩197,945 | ₩195,636 | ₩195,703 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,040 | ₩200,347 | ₩198,759 | ₩198,826 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,546 | ₩199,960 | ₩198,732 | ₩199,039 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,079 | ₩199,880 | ₩197,998 | ₩198,265 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,265 | ₩199,893 | ₩197,651 | ₩197,798 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩199,987 | ₩200,040 | ₩198,559 | ₩199,426 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,175 | ₩202,216 | ₩200,040 | ₩200,280 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩200,788 | ₩202,269 | ₩198,612 | ₩201,842 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩201,855 | ₩202,336 | ₩199,853 | ₩202,122 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,444 | ₩204,711 | ₩202,322 | ₩203,363 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,593 | ₩206,593 | ₩204,671 | ₩205,859 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,632 | ₩206,940 | ₩203,550 | ₩206,273 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,300 | ₩208,715 | ₩206,620 | ₩208,061 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,446 | ₩208,194 | ₩206,126 | ₩208,101 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩206,713 | ₩207,701 | ₩205,992 | ₩206,927 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,607 | ₩207,607 | ₩204,845 | ₩206,273 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,553 | ₩207,594 | ₩206,553 | ₩207,340 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,566 | ₩208,061 | ₩206,073 | ₩206,553 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,179 | ₩207,194 | ₩205,552 | ₩206,887 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,113 | ₩207,180 | ₩205,485 | ₩206,179 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,406 | ₩206,847 | ₩205,565 | ₩206,113 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,354 | ₩208,355 | ₩205,419 | ₩206,259 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,445 | ₩207,794 | ₩205,445 | ₩207,194 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,194 | ₩208,275 | ₩205,539 | ₩205,672 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩205,952 | ₩207,100 | ₩205,592 | ₩206,807 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,324 | ₩206,273 | ₩204,057 | ₩205,459 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,431 | ₩204,658 | ₩203,230 | ₩204,191 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩203,910 | ₩205,272 | ₩203,830 | ₩204,725 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,457 | ₩203,991 | ₩202,549 | ₩202,829 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,415 | ₩204,244 | ₩201,415 | ₩203,724 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,479 | ₩201,575 | ₩198,399 | ₩200,801 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,185 | ₩199,333 | ₩197,932 | ₩199,133 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩196,677 | ₩198,492 | ₩196,117 | ₩198,492 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩196,957 | ₩198,052 | ₩195,743 | ₩196,757 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,303 | ₩196,851 | ₩195,369 | ₩195,850 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩195,743 | ₩196,490 | ₩195,236 | ₩196,237 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,130 | ₩196,677 | ₩195,409 | ₩195,810 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,250 | ₩196,437 | ₩194,929 | ₩195,649 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,437 | ₩197,131 | ₩196,036 | ₩196,223 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,649 | ₩196,544 | ₩194,649 | ₩196,263 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,261 | ₩194,675 | ₩193,367 | ₩193,941 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,329 | ₩195,730 | ₩194,862 | ₩195,529 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,262 | ₩196,076 | ₩194,542 | ₩195,730 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,633 | ₩195,156 | ₩192,633 | ₩195,142 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,553 | ₩193,287 | ₩191,752 | ₩192,753 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,619 | ₩192,220 | ₩190,792 | ₩191,993 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,005 | ₩192,046 | ₩190,978 | ₩191,606 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,508 | ₩191,419 | ₩187,508 | ₩190,765 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,058 | ₩190,431 | ₩187,602 | ₩187,669 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩187,909 | ₩190,111 | ₩187,829 | ₩189,844 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩186,935 | ₩188,269 | ₩186,548 | ₩187,882 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,000 | ₩187,308 | ₩184,559 | ₩186,895 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩186,948 | ₩186,948 | ₩185,627 | ₩185,720 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,282 | ₩187,362 | ₩186,868 | ₩187,001 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,322 | ₩187,709 | ₩187,055 | ₩187,282 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,202 | ₩187,615 | ₩186,614 | ₩187,308 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,601 | ₩187,388 | ₩186,508 | ₩187,322 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩186,868 | ₩186,895 | ₩186,307 | ₩186,454 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,107 | ₩187,068 | ₩185,840 | ₩186,788 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩187,922 | ₩188,162 | ₩187,242 | ₩187,282 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩188,816 | ₩189,577 | ₩188,056 | ₩188,202 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,082 | ₩189,177 | ₩188,082 | ₩188,696 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,657 | ₩189,737 | ₩187,402 | ₩188,002 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,510 | ₩189,737 | ₩188,683 | ₩189,524 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,270 | ₩189,724 | ₩188,536 | ₩188,883 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,308 | ₩189,097 | ₩187,308 | ₩188,683 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩184,986 | ₩187,322 | ₩184,906 | ₩186,881 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,240 | ₩186,227 | ₩184,626 | ₩184,679 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩186,948 | ₩186,948 | ₩185,026 | ₩185,106 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩186,948 | ₩187,749 | ₩186,774 | ₩186,948 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,148 | ₩187,629 | ₩186,548 | ₩186,988 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,374 | ₩187,575 | ₩186,374 | ₩187,135 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩186,841 | ₩186,841 | ₩185,240 | ₩185,774 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,175 | ₩188,002 | ₩186,548 | ₩186,694 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,095 | ₩188,162 | ₩187,055 | ₩187,842 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩185,934 | ₩187,775 | ₩185,907 | ₩187,081 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,172 | ₩186,241 | ₩184,172 | ₩185,947 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,452 | ₩184,626 | ₩183,184 | ₩183,785 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,157 | ₩185,640 | ₩182,010 | ₩184,519 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩182,931 | ₩183,665 | ₩181,303 | ₩181,450 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,051 | ₩183,144 | ₩181,650 | ₩182,170 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩182,918 | ₩184,105 | ₩182,677 | ₩183,305 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,466 | ₩185,040 | ₩182,691 | ₩182,984 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩184,919 | ₩185,080 | ₩183,825 | ₩184,466 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,493 | ₩186,414 | ₩184,893 | ₩185,013 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,106 | ₩186,161 | ₩185,106 | ₩185,520 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,545 | ₩185,200 | ₩183,545 | ₩184,893 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,278 | ₩183,571 | ₩181,957 | ₩183,198 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩181,690 | ₩183,198 | ₩181,516 | ₩183,144 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩181,957 | ₩182,677 | ₩181,476 | ₩181,610 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,383 | ₩182,784 | ₩181,289 | ₩182,170 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,343 | ₩181,783 | ₩180,876 | ₩181,583 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩182,771 | ₩182,771 | ₩180,569 | ₩181,610 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩182,691 | ₩183,625 | ₩181,863 | ₩183,131 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,211 | ₩184,773 | ₩183,211 | ₩183,291 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,040 | ₩185,040 | ₩182,357 | ₩182,998 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩186,788 | ₩186,788 | ₩185,413 | ₩185,413 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩186,734 | ₩187,295 | ₩186,334 | ₩187,295 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,295 | ₩187,295 | ₩186,267 | ₩186,294 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩186,721 | ₩186,961 | ₩185,427 | ₩186,174 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩186,841 | ₩187,842 | ₩186,387 | ₩186,588 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩186,841 | ₩187,882 | ₩186,654 | ₩187,148 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,347 | ₩187,215 | ₩186,347 | ₩187,001 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩184,973 | ₩185,880 | ₩184,786 | ₩185,840 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,441 | ₩186,588 | ₩184,252 | ₩184,586 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,654 | ₩187,642 | ₩184,893 | ₩186,267 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,585 | ₩186,681 | ₩183,585 | ₩186,267 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,039 | ₩184,946 | ₩183,638 | ₩184,212 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,241 | ₩186,548 | ₩183,465 | ₩183,465 | -1.49% | 25만 |
|---|