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 | ₩198,938 | ₩199,352 | ₩198,617 | ₩199,085 | +0.07% | 18.3만 |
| 2026.10.08 | ₩196,573 | ₩199,619 | ₩196,573 | ₩199,525 | +1.50% | 22.9만 |
| 2026.10.07 | ₩197,762 | ₩198,029 | ₩196,613 | ₩196,613 | -0.58% | 15.4만 |
| 2026.10.06 | ₩197,682 | ₩198,751 | ₩197,682 | ₩198,216 | +0.27% | 15.4만 |
| 2026.10.05 | ₩196,867 | ₩197,695 | ₩195,344 | ₩197,308 | +0.22% | 24.6만 |
| 2026.10.02 | ₩197,495 | ₩198,056 | ₩196,841 | ₩197,121 | -0.19% | 16.7만 |
| 2026.10.01 | ₩196,573 | ₩197,335 | ₩195,865 | ₩197,014 | +0.22% | 24.4만 |
| 2026.09.30 | ₩197,842 | ₩197,842 | ₩195,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,665 |
| -1.10% |
| 28.5만 |
| 2026.09.29 | ₩197,108 | ₩197,709 | ₩196,413 | ₩197,295 | +0.09% | 24.8만 |
|---|
| 2026.09.28 | ₩197,709 | ₩198,457 | ₩197,028 | ₩197,709 | 0.00% | 19만 |
|---|
| 2026.09.25 | ₩197,629 | ₩198,711 | ₩197,174 | ₩198,484 | +0.43% | 20.5만 |
|---|
| 2026.09.24 | ₩199,258 | ₩199,806 | ₩197,535 | ₩197,615 | -0.82% | 21.9만 |
|---|
| 2026.09.23 | ₩200,140 | ₩200,407 | ₩198,898 | ₩198,991 | -0.57% | 31.3만 |
|---|
| 2026.09.22 | ₩201,088 | ₩201,302 | ₩200,046 | ₩200,260 | -0.41% | 21.7만 |
|---|
| 2026.09.21 | ₩200,928 | ₩200,928 | ₩199,779 | ₩200,086 | -0.42% | 13.5만 |
|---|
| 2026.09.18 | ₩202,571 | ₩202,571 | ₩201,249 | ₩201,409 | -0.57% | 15.9만 |
|---|
| 2026.09.17 | ₩203,974 | ₩204,321 | ₩202,638 | ₩203,266 | -0.35% | 13.5만 |
|---|
| 2026.09.16 | ₩204,829 | ₩204,989 | ₩202,050 | ₩202,865 | -0.96% | 16.4만 |
|---|
| 2026.09.15 | ₩205,416 | ₩205,456 | ₩204,628 | ₩204,815 | -0.29% | 17.4만 |
|---|
| 2026.09.14 | ₩205,483 | ₩206,512 | ₩205,176 | ₩205,617 | +0.07% | 17.9만 |
|---|
| 2026.09.11 | ₩204,922 | ₩205,136 | ₩203,800 | ₩204,374 | -0.27% | 13만 |
|---|
| 2026.09.10 | ₩204,708 | ₩204,708 | ₩203,346 | ₩203,533 | -0.57% | 11만 |
|---|
| 2026.09.09 | ₩206,204 | ₩206,338 | ₩204,468 | ₩204,628 | -0.76% | 11.8만 |
|---|
| 2026.09.08 | ₩207,420 | ₩207,513 | ₩206,512 | ₩206,552 | -0.42% | 14만 |
|---|
| 2026.09.04 | ₩208,235 | ₩209,263 | ₩208,088 | ₩208,235 | 0.00% | 16만 |
|---|
| 2026.09.03 | ₩209,370 | ₩209,958 | ₩208,208 | ₩209,557 | +0.09% | 24.4만 |
|---|
| 2026.09.02 | ₩208,155 | ₩209,357 | ₩207,807 | ₩208,635 | +0.23% | 13.9만 |
|---|
| 2026.09.01 | ₩209,170 | ₩209,651 | ₩207,567 | ₩207,968 | -0.57% | 15만 |
|---|
| 2026.08.31 | ₩209,611 | ₩209,611 | ₩208,609 | ₩208,702 | -0.43% | 20.3만 |
|---|
| 2026.08.28 | ₩211,160 | ₩211,387 | ₩209,918 | ₩210,385 | -0.37% | 16.9만 |
|---|
| 2026.08.27 | ₩210,399 | ₩211,160 | ₩209,731 | ₩210,399 | 0.00% | 28.1만 |
|---|
| 2026.08.26 | ₩211,320 | ₩212,429 | ₩211,187 | ₩211,708 | +0.18% | 22.8만 |
|---|
| 2026.08.25 | ₩212,255 | ₩212,255 | ₩210,786 | ₩211,387 | -0.41% | 12.3만 |
|---|
| 2026.08.24 | ₩211,761 | ₩213,190 | ₩211,761 | ₩212,629 | +0.41% | 15.8만 |
|---|
| 2026.08.21 | ₩211,815 | ₩212,442 | ₩211,307 | ₩211,641 | -0.08% | 15.3만 |
|---|
| 2026.08.20 | ₩211,467 | ₩213,190 | ₩211,053 | ₩211,160 | -0.15% | 22.9만 |
|---|
| 2026.08.19 | ₩211,507 | ₩214,072 | ₩211,507 | ₩212,362 | +0.40% | 30.6만 |
|---|
| 2026.08.18 | ₩211,027 | ₩211,734 | ₩210,439 | ₩210,599 | -0.20% | 20.6만 |
|---|
| 2026.08.17 | ₩210,799 | ₩210,906 | ₩209,637 | ₩209,664 | -0.54% | 18.7만 |
|---|
| 2026.08.14 | ₩211,721 | ₩212,028 | ₩211,120 | ₩211,761 | +0.02% | 12.2만 |
|---|
| 2026.08.13 | ₩211,467 | ₩212,242 | ₩210,759 | ₩211,494 | +0.01% | 14.8만 |
|---|
| 2026.08.12 | ₩210,439 | ₩210,973 | ₩209,530 | ₩210,746 | +0.15% | 21.9만 |
|---|
| 2026.08.11 | ₩210,145 | ₩211,387 | ₩210,011 | ₩210,946 | +0.38% | 18.6만 |
|---|
| 2026.08.10 | ₩210,265 | ₩210,679 | ₩209,530 | ₩210,412 | +0.07% | 29.9만 |
|---|
| 2026.08.07 | ₩209,343 | ₩210,960 | ₩208,529 | ₩210,826 | +0.71% | 26.6만 |
|---|
| 2026.08.06 | ₩210,893 | ₩211,053 | ₩208,969 | ₩209,477 | -0.67% | 15.2만 |
|---|
| 2026.08.05 | ₩210,639 | ₩210,759 | ₩208,729 | ₩209,904 | -0.35% | 21.6만 |
|---|
| 2026.08.04 | ₩207,246 | ₩210,252 | ₩206,057 | ₩210,025 | +1.34% | 24.7만 |
|---|
| 2026.08.03 | ₩208,235 | ₩209,357 | ₩207,393 | ₩208,048 | -0.09% | 25.1만 |
|---|
| 2026.07.31 | ₩206,886 | ₩207,513 | ₩205,710 | ₩207,046 | +0.08% | 18.7만 |
|---|
| 2026.07.30 | ₩209,571 | ₩209,584 | ₩205,884 | ₩207,634 | -0.92% | 21.9만 |
|---|
| 2026.07.29 | ₩211,574 | ₩212,255 | ₩210,319 | ₩210,719 | -0.40% | 18.7만 |
|---|
| 2026.07.28 | ₩211,120 | ₩214,112 | ₩211,120 | ₩211,988 | +0.41% | 31만 |
|---|
| 2026.07.27 | ₩208,435 | ₩210,105 | ₩208,435 | ₩209,210 | +0.37% | 17.1만 |
|---|
| 2026.07.24 | ₩205,884 | ₩208,355 | ₩205,884 | ₩208,021 | +1.04% | 15.6만 |
|---|
| 2026.07.23 | ₩205,082 | ₩206,111 | ₩204,775 | ₩205,603 | +0.25% | 12.4만 |
|---|
| 2026.07.22 | ₩205,991 | ₩206,846 | ₩205,737 | ₩206,138 | +0.07% | 13.5만 |
|---|
| 2026.07.21 | ₩205,336 | ₩205,496 | ₩204,000 | ₩205,203 | -0.07% | 21.9만 |
|---|
| 2026.07.20 | ₩207,006 | ₩207,340 | ₩205,323 | ₩205,683 | -0.64% | 15.5만 |
|---|
| 2026.07.17 | ₩208,702 | ₩210,599 | ₩206,231 | ₩206,792 | -0.92% | 20.3만 |
|---|
| 2026.07.16 | ₩204,227 | ₩208,088 | ₩204,227 | ₩208,088 | +1.89% | 15.9만 |
|---|
| 2026.07.15 | ₩204,481 | ₩205,536 | ₩203,439 | ₩203,720 | -0.37% | 17.6만 |
|---|
| 2026.07.14 | ₩206,071 | ₩206,525 | ₩204,428 | ₩204,428 | -0.80% | 21.6만 |
|---|
| 2026.07.13 | ₩206,899 | ₩208,155 | ₩206,111 | ₩206,472 | -0.21% | 21.7만 |
|---|
| 2026.07.10 | ₩205,162 | ₩206,405 | ₩205,069 | ₩206,191 | +0.50% | 17.5만 |
|---|
| 2026.07.09 | ₩204,989 | ₩205,617 | ₩204,147 | ₩204,548 | -0.22% | 20.4만 |
|---|
| 2026.07.08 | ₩207,153 | ₩207,246 | ₩205,029 | ₩205,109 | -0.99% | 19.2만 |
|---|
| 2026.07.07 | ₩208,221 | ₩209,477 | ₩207,714 | ₩207,874 | -0.17% | 22.8만 |
|---|
| 2026.07.06 | ₩207,781 | ₩208,115 | ₩205,884 | ₩207,006 | -0.37% | 23.1만 |
|---|
| 2026.07.02 | ₩205,577 | ₩208,034 | ₩205,577 | ₩207,941 | +1.15% | 20.1만 |
|---|
| 2026.07.01 | ₩203,212 | ₩205,577 | ₩203,212 | ₩204,388 | +0.58% | 27.3만 |
|---|
| 2026.06.30 | ₩204,040 | ₩204,187 | ₩203,105 | ₩203,279 | -0.37% | 14만 |
|---|
| 2026.06.29 | ₩204,348 | ₩204,374 | ₩203,292 | ₩204,040 | -0.15% | 19만 |
|---|
| 2026.06.26 | ₩203,466 | ₩205,082 | ₩203,466 | ₩204,521 | +0.52% | 17.4만 |
|---|
| 2026.06.25 | ₩202,825 | ₩205,069 | ₩202,825 | ₩203,239 | +0.20% | 17.2만 |
|---|
| 2026.06.24 | ₩200,594 | ₩202,397 | ₩200,567 | ₩201,930 | +0.67% | 36.5만 |
|---|
| 2026.06.23 | ₩199,632 | ₩200,741 | ₩198,764 | ₩200,367 | +0.37% | 34.7만 |
|---|
| 2026.06.22 | ₩199,672 | ₩200,808 | ₩199,298 | ₩199,459 | -0.11% | 28만 |
|---|
| 2026.06.18 | ₩201,476 | ₩202,063 | ₩200,581 | ₩201,035 | -0.22% | 20.6만 |
|---|
| 2026.06.17 | ₩203,613 | ₩204,281 | ₩200,300 | ₩200,848 | -1.36% | 66.5만 |
|---|
| 2026.06.16 | ₩204,561 | ₩205,710 | ₩203,920 | ₩204,161 | -0.20% | 17.7만 |
|---|
| 2026.06.15 | ₩204,267 | ₩204,895 | ₩203,720 | ₩203,867 | -0.20% | 26.4만 |
|---|
| 2026.06.12 | ₩202,998 | ₩204,267 | ₩202,651 | ₩203,920 | +0.45% | 22.5만 |
|---|
| 2026.06.11 | ₩201,529 | ₩203,292 | ₩201,302 | ₩202,250 | +0.36% | 26.9만 |
|---|
| 2026.06.10 | ₩201,462 | ₩202,531 | ₩200,607 | ₩200,607 | -0.42% | 25.9만 |
|---|
| 2026.06.09 | ₩199,619 | ₩201,342 | ₩199,352 | ₩201,342 | +0.86% | 37.1만 |
|---|
| 2026.06.08 | ₩200,046 | ₩200,487 | ₩198,764 | ₩198,764 | -0.64% | 17.3만 |
|---|
| 2026.06.05 | ₩199,806 | ₩201,382 | ₩199,806 | ₩200,273 | +0.23% | 25.1만 |
|---|
| 2026.06.04 | ₩200,287 | ₩201,048 | ₩199,098 | ₩199,579 | -0.35% | 18.4만 |
|---|
| 2026.06.03 | ₩198,457 | ₩199,525 | ₩198,150 | ₩198,590 | +0.07% | 16.5만 |
|---|
| 2026.06.02 | ₩197,589 | ₩199,111 | ₩197,361 | ₩198,898 | +0.66% | 17.6만 |
|---|
| 2026.06.01 | ₩198,443 | ₩198,443 | ₩197,442 | ₩197,589 | -0.43% | 22.5만 |
|---|
| 2026.05.29 | ₩200,394 | ₩200,394 | ₩199,325 | ₩199,379 | -0.51% | 24.4만 |
|---|
| 2026.05.28 | ₩200,407 | ₩201,195 | ₩199,672 | ₩200,220 | -0.09% | 21.3만 |
|---|
| 2026.05.27 | ₩201,075 | ₩201,756 | ₩200,273 | ₩200,407 | -0.33% | 25만 |
|---|
| 2026.05.26 | ₩200,714 | ₩201,075 | ₩200,300 | ₩200,581 | -0.07% | 18.1만 |
|---|
| 2026.05.22 | ₩199,432 | ₩200,674 | ₩199,352 | ₩200,314 | +0.44% | 27.4만 |
|---|
| 2026.05.21 | ₩197,241 | ₩198,777 | ₩195,745 | ₩198,737 | +0.76% | 22.3만 |
|---|
| 2026.05.20 | ₩197,134 | ₩198,096 | ₩196,199 | ₩197,856 | +0.37% | 29.3만 |
|---|
| 2026.05.19 | ₩196,961 | ₩198,176 | ₩196,039 | ₩197,361 | +0.20% | 26.7만 |
|---|
| 2026.05.18 | ₩195,732 | ₩197,562 | ₩195,732 | ₩197,442 | +0.87% | 18만 |
|---|
| 2026.05.15 | ₩196,921 | ₩196,921 | ₩195,171 | ₩195,171 | -0.89% | 17.4만 |
|---|
| 2026.05.14 | ₩197,054 | ₩197,602 | ₩196,654 | ₩196,894 | -0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩197,215 | ₩197,215 | ₩195,799 | ₩196,453 | -0.39% | 17.7만 |
|---|
| 2026.05.12 | ₩197,722 | ₩198,056 | ₩196,199 | ₩197,589 | -0.07% | 18.2만 |
|---|
| 2026.05.11 | ₩198,390 | ₩198,577 | ₩197,028 | ₩197,361 | -0.52% | 20만 |
|---|
| 2026.05.08 | ₩199,245 | ₩199,298 | ₩197,589 | ₩197,709 | -0.77% | 17.1만 |
|---|
| 2026.05.07 | ₩199,272 | ₩199,325 | ₩197,762 | ₩198,243 | -0.52% | 13.3만 |
|---|
| 2026.05.06 | ₩199,125 | ₩199,739 | ₩198,777 | ₩199,192 | +0.03% | 17.1만 |
|---|
| 2026.05.05 | ₩197,375 | ₩198,964 | ₩196,547 | ₩198,350 | +0.49% | 27만 |
|---|
| 2026.05.04 | ₩198,564 | ₩199,071 | ₩196,560 | ₩196,987 | -0.79% | 21.3만 |
|---|
| 2026.05.01 | ₩201,022 | ₩201,035 | ₩199,218 | ₩199,218 | -0.90% | 20.5만 |
|---|
| 2026.04.30 | ₩197,295 | ₩200,607 | ₩197,295 | ₩200,461 | +1.60% | 24만 |
|---|
| 2026.04.29 | ₩198,110 | ₩198,497 | ₩196,720 | ₩197,295 | -0.41% | 17.2만 |
|---|
| 2026.04.28 | ₩198,991 | ₩199,672 | ₩197,468 | ₩198,216 | -0.39% | 53.6만 |
|---|
| 2026.04.27 | ₩198,256 | ₩199,312 | ₩197,882 | ₩197,923 | -0.17% | 15.6만 |
|---|
| 2026.04.24 | ₩199,445 | ₩199,646 | ₩197,695 | ₩197,923 | -0.76% | 12.7만 |
|---|
| 2026.04.23 | ₩197,655 | ₩199,592 | ₩197,455 | ₩199,512 | +0.94% | 15.2만 |
|---|
| 2026.04.22 | ₩198,524 | ₩198,737 | ₩196,253 | ₩196,627 | -0.96% | 15.5만 |
|---|
| 2026.04.21 | ₩199,392 | ₩199,485 | ₩197,589 | ₩197,695 | -0.85% | 16.3만 |
|---|
| 2026.04.20 | ₩198,938 | ₩200,153 | ₩198,577 | ₩199,165 | +0.11% | 17.9만 |
|---|
| 2026.04.17 | ₩197,442 | ₩199,632 | ₩197,295 | ₩199,098 | +0.84% | 19.1만 |
|---|
| 2026.04.16 | ₩196,093 | ₩197,482 | ₩196,093 | ₩197,455 | +0.69% | 17.2만 |
|---|
| 2026.04.15 | ₩196,734 | ₩196,734 | ₩195,371 | ₩195,905 | -0.42% | 18.2만 |
|---|
| 2026.04.14 | ₩196,547 | ₩197,281 | ₩195,585 | ₩196,961 | +0.21% | 19.3만 |
|---|
| 2026.04.13 | ₩196,440 | ₩196,961 | ₩195,184 | ₩196,961 | +0.27% | 16.9만 |
|---|
| 2026.04.10 | ₩198,831 | ₩198,831 | ₩196,547 | ₩196,774 | -1.03% | 18.2만 |
|---|
| 2026.04.09 | ₩197,228 | ₩199,325 | ₩197,001 | ₩198,590 | +0.69% | 18.5만 |
|---|
| 2026.04.08 | ₩196,173 | ₩198,056 | ₩195,919 | ₩197,989 | +0.93% | 19.2만 |
|---|
| 2026.04.07 | ₩195,064 | ₩195,425 | ₩193,795 | ₩194,530 | -0.27% | 21만 |
|---|
| 2026.04.06 | ₩194,703 | ₩195,411 | ₩194,356 | ₩195,411 | +0.36% | 26.7만 |
|---|
| 2026.04.02 | ₩194,142 | ₩196,173 | ₩193,742 | ₩195,184 | +0.54% | 18.3만 |
|---|
| 2026.04.01 | ₩194,757 | ₩195,598 | ₩194,623 | ₩194,810 | +0.03% | 35.6만 |
|---|
| 2026.03.31 | ₩194,356 | ₩195,598 | ₩192,780 | ₩194,944 | +0.30% | 37.9만 |
|---|
| 2026.03.30 | ₩194,156 | ₩194,810 | ₩192,459 | ₩193,020 | -0.58% | 25.2만 |
|---|
| 2026.03.27 | ₩193,902 | ₩194,703 | ₩192,539 | ₩192,900 | -0.52% | 22.5만 |
|---|
| 2026.03.26 | ₩193,581 | ₩195,665 | ₩193,581 | ₩194,062 | +0.25% | 17.9만 |
|---|
| 2026.03.25 | ₩194,783 | ₩195,398 | ₩193,274 | ₩194,262 | -0.27% | 28.2만 |
|---|
| 2026.03.24 | ₩191,978 | ₩194,904 | ₩191,457 | ₩193,581 | +0.83% | 33.1만 |
|---|
| 2026.03.23 | ₩193,474 | ₩194,623 | ₩192,513 | ₩192,860 | -0.32% | 27.8만 |
|---|
| 2026.03.20 | ₩194,650 | ₩195,251 | ₩191,658 | ₩192,312 | -1.20% | 18.2만 |
|---|
| 2026.03.19 | ₩195,024 | ₩195,865 | ₩193,888 | ₩194,850 | -0.09% | 18.3만 |
|---|
| 2026.03.18 | ₩197,896 | ₩198,123 | ₩195,812 | ₩195,879 | -1.02% | 20.9만 |
|---|
| 2026.03.17 | ₩200,220 | ₩200,527 | ₩198,938 | ₩199,004 | -0.61% | 14.9만 |
|---|
| 2026.03.16 | ₩199,726 | ₩200,140 | ₩198,911 | ₩199,218 | -0.25% | 15.8만 |
|---|
| 2026.03.13 | ₩199,258 | ₩200,060 | ₩198,176 | ₩198,443 | -0.41% | 23.5만 |
|---|
| 2026.03.12 | ₩198,443 | ₩200,073 | ₩197,829 | ₩197,976 | -0.24% | 29.4만 |
|---|
| 2026.03.11 | ₩200,167 | ₩200,220 | ₩198,737 | ₩199,606 | -0.28% | 21.3만 |
|---|
| 2026.03.10 | ₩201,355 | ₩202,397 | ₩200,220 | ₩200,461 | -0.44% | 19.9만 |
|---|
| 2026.03.09 | ₩200,968 | ₩202,451 | ₩198,791 | ₩202,023 | +0.53% | 25.4만 |
|---|
| 2026.03.06 | ₩202,037 | ₩202,518 | ₩200,033 | ₩202,304 | +0.13% | 16.9만 |
|---|
| 2026.03.05 | ₩204,628 | ₩204,895 | ₩202,504 | ₩203,546 | -0.53% | 22만 |
|---|
| 2026.03.04 | ₩206,779 | ₩206,779 | ₩204,855 | ₩206,044 | -0.36% | 14.7만 |
|---|
| 2026.03.03 | ₩205,817 | ₩207,126 | ₩203,733 | ₩206,458 | +0.31% | 29.7만 |
|---|
| 2026.03.02 | ₩207,487 | ₩208,903 | ₩206,805 | ₩208,248 | +0.37% | 21.1만 |
|---|
| 2026.02.27 | ₩206,632 | ₩208,382 | ₩206,311 | ₩208,288 | +0.80% | 17.8만 |
|---|
| 2026.02.26 | ₩206,899 | ₩207,887 | ₩206,178 | ₩207,113 | +0.10% | 19.2만 |
|---|
| 2026.02.25 | ₩207,794 | ₩207,794 | ₩205,029 | ₩206,458 | -0.64% | 17.3만 |
|---|
| 2026.02.24 | ₩206,739 | ₩207,781 | ₩206,739 | ₩207,527 | +0.38% | 17.3만 |
|---|
| 2026.02.23 | ₩206,752 | ₩208,248 | ₩206,258 | ₩206,739 | -0.01% | 16.9만 |
|---|
| 2026.02.20 | ₩206,365 | ₩207,380 | ₩205,737 | ₩207,073 | +0.34% | 13.4만 |
|---|
| 2026.02.19 | ₩206,298 | ₩207,366 | ₩205,670 | ₩206,365 | +0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩206,592 | ₩207,033 | ₩205,750 | ₩206,298 | -0.14% | 20만 |
|---|
| 2026.02.17 | ₩207,540 | ₩208,542 | ₩205,603 | ₩206,445 | -0.53% | 20.8만 |
|---|
| 2026.02.13 | ₩205,630 | ₩207,981 | ₩205,630 | ₩207,380 | +0.85% | 24.7만 |
|---|
| 2026.02.12 | ₩207,380 | ₩208,462 | ₩205,723 | ₩205,857 | -0.73% | 29.8만 |
|---|
| 2026.02.11 | ₩206,138 | ₩207,286 | ₩205,777 | ₩206,992 | +0.41% | 14.8만 |
|---|
| 2026.02.10 | ₩204,508 | ₩206,458 | ₩204,241 | ₩205,643 | +0.56% | 22.4만 |
|---|
| 2026.02.09 | ₩204,615 | ₩204,842 | ₩203,413 | ₩204,374 | -0.12% | 18.2만 |
|---|
| 2026.02.06 | ₩204,094 | ₩205,456 | ₩204,014 | ₩204,909 | +0.40% | 22.5만 |
|---|
| 2026.02.05 | ₩203,640 | ₩204,174 | ₩202,731 | ₩203,012 | -0.31% | 23.5만 |
|---|
| 2026.02.04 | ₩201,596 | ₩204,428 | ₩201,596 | ₩203,907 | +1.15% | 21.7만 |
|---|
| 2026.02.03 | ₩198,657 | ₩201,756 | ₩198,577 | ₩200,981 | +1.17% | 22.2만 |
|---|
| 2026.02.02 | ₩198,363 | ₩199,512 | ₩198,110 | ₩199,312 | +0.48% | 29.3만 |
|---|
| 2026.01.30 | ₩196,854 | ₩198,671 | ₩196,293 | ₩198,671 | +0.92% | 43.8만 |
|---|
| 2026.01.29 | ₩197,134 | ₩198,230 | ₩195,919 | ₩196,934 | -0.10% | 46.6만 |
|---|
| 2026.01.28 | ₩196,480 | ₩197,028 | ₩195,545 | ₩196,026 | -0.23% | 75.2만 |
|---|
| 2026.01.27 | ₩195,919 | ₩196,667 | ₩195,411 | ₩196,413 | +0.25% | 19.6만 |
|---|
| 2026.01.26 | ₩196,306 | ₩196,854 | ₩195,585 | ₩195,986 | -0.16% | 23.8만 |
|---|
| 2026.01.23 | ₩196,426 | ₩196,613 | ₩195,104 | ₩195,825 | -0.31% | 22.7만 |
|---|
| 2026.01.22 | ₩196,613 | ₩197,308 | ₩196,213 | ₩196,400 | -0.11% | 23.6만 |
|---|
| 2026.01.21 | ₩194,824 | ₩196,720 | ₩194,824 | ₩196,440 | +0.83% | 34.6만 |
|---|
| 2026.01.20 | ₩194,436 | ₩194,850 | ₩193,541 | ₩194,116 | -0.16% | 33.9만 |
|---|
| 2026.01.16 | ₩195,505 | ₩195,905 | ₩195,037 | ₩195,705 | +0.10% | 34.4만 |
|---|
| 2026.01.15 | ₩195,438 | ₩196,253 | ₩194,717 | ₩195,905 | +0.24% | 29만 |
|---|
| 2026.01.14 | ₩192,806 | ₩195,331 | ₩192,806 | ₩195,318 | +1.30% | 32.9만 |
|---|
| 2026.01.13 | ₩192,726 | ₩193,461 | ₩191,925 | ₩192,927 | +0.10% | 36.2만 |
|---|
| 2026.01.12 | ₩191,791 | ₩192,392 | ₩190,963 | ₩192,165 | +0.20% | 182.6만 |
|---|
| 2026.01.09 | ₩191,177 | ₩192,219 | ₩191,150 | ₩191,778 | +0.31% | 40.5만 |
|---|
| 2026.01.08 | ₩187,677 | ₩191,591 | ₩187,677 | ₩190,936 | +1.74% | 50.4만 |
|---|
| 2026.01.07 | ₩190,228 | ₩190,602 | ₩187,771 | ₩187,837 | -1.26% | 58.4만 |
|---|
| 2026.01.06 | ₩188,078 | ₩190,282 | ₩187,998 | ₩190,015 | +1.03% | 61.2만 |
|---|
| 2026.01.05 | ₩187,103 | ₩188,438 | ₩186,715 | ₩188,051 | +0.51% | 46.8만 |
|---|
| 2026.01.02 | ₩186,168 | ₩187,477 | ₩184,725 | ₩187,063 | +0.48% | 28.3만 |
|---|
| 2025.12.31 | ₩187,116 | ₩187,116 | ₩185,794 | ₩185,887 | -0.66% | 14.4만 |
|---|
| 2025.12.30 | ₩187,450 | ₩187,530 | ₩187,036 | ₩187,169 | -0.15% | 20만 |
|---|
| 2025.12.29 | ₩187,490 | ₩187,877 | ₩187,223 | ₩187,450 | -0.02% | 28.7만 |
|---|
| 2025.12.26 | ₩187,370 | ₩187,784 | ₩186,782 | ₩187,477 | +0.06% | 24만 |
|---|
| 2025.12.24 | ₩186,769 | ₩187,557 | ₩186,675 | ₩187,490 | +0.39% | 30.8만 |
|---|
| 2025.12.23 | ₩187,036 | ₩187,063 | ₩186,475 | ₩186,622 | -0.22% | 32.2만 |
|---|
| 2025.12.22 | ₩186,275 | ₩187,236 | ₩186,007 | ₩186,956 | +0.37% | 28.3만 |
|---|
| 2025.12.19 | ₩188,091 | ₩188,332 | ₩187,410 | ₩187,450 | -0.34% | 26.2만 |
|---|
| 2025.12.18 | ₩188,986 | ₩189,748 | ₩188,225 | ₩188,372 | -0.33% | 28.8만 |
|---|
| 2025.12.17 | ₩188,251 | ₩189,347 | ₩188,251 | ₩188,866 | +0.33% | 34.8만 |
|---|
| 2025.12.16 | ₩189,828 | ₩189,908 | ₩187,570 | ₩188,171 | -0.87% | 19.8만 |
|---|
| 2025.12.15 | ₩189,681 | ₩189,908 | ₩188,853 | ₩189,694 | +0.01% | 25.3만 |
|---|
| 2025.12.12 | ₩189,440 | ₩189,894 | ₩188,706 | ₩189,053 | -0.20% | 22.2만 |
|---|
| 2025.12.11 | ₩187,477 | ₩189,267 | ₩187,477 | ₩188,853 | +0.73% | 21.8만 |
|---|
| 2025.12.10 | ₩185,152 | ₩187,490 | ₩185,072 | ₩187,049 | +1.02% | 26.5만 |
|---|
| 2025.12.09 | ₩185,406 | ₩186,395 | ₩184,792 | ₩184,845 | -0.30% | 24만 |
|---|
| 2025.12.08 | ₩187,116 | ₩187,116 | ₩185,193 | ₩185,273 | -0.99% | 28.4만 |
|---|
| 2025.12.05 | ₩187,116 | ₩187,918 | ₩186,942 | ₩187,116 | 0.00% | 19.4만 |
|---|
| 2025.12.04 | ₩187,316 | ₩187,797 | ₩186,715 | ₩187,156 | -0.09% | 31.3만 |
|---|
| 2025.12.03 | ₩186,542 | ₩187,744 | ₩186,542 | ₩187,303 | +0.41% | 20.4만 |
|---|
| 2025.12.02 | ₩187,009 | ₩187,009 | ₩185,406 | ₩185,941 | -0.57% | 24.4만 |
|---|
| 2025.12.01 | ₩187,343 | ₩188,171 | ₩186,715 | ₩186,862 | -0.26% | 24.4만 |
|---|
| 2025.11.28 | ₩187,263 | ₩188,332 | ₩187,223 | ₩188,011 | +0.40% | 9.2만 |
|---|
| 2025.11.26 | ₩186,101 | ₩187,944 | ₩186,074 | ₩187,250 | +0.62% | 17.9만 |
|---|
| 2025.11.25 | ₩184,338 | ₩186,408 | ₩184,338 | ₩186,114 | +0.96% | 33.3만 |
|---|
| 2025.11.24 | ₩184,618 | ₩184,792 | ₩183,349 | ₩183,950 | -0.36% | 34.6만 |
|---|
| 2025.11.21 | ₩182,321 | ₩185,807 | ₩182,174 | ₩184,685 | +1.30% | 47.7만 |
|---|
| 2025.11.20 | ₩183,095 | ₩183,830 | ₩181,466 | ₩181,613 | -0.81% | 41.6만 |
|---|
| 2025.11.19 | ₩183,216 | ₩183,309 | ₩181,813 | ₩182,334 | -0.48% | 34만 |
|---|
| 2025.11.18 | ₩183,082 | ₩184,271 | ₩182,842 | ₩183,469 | +0.21% | 32.4만 |
|---|
| 2025.11.17 | ₩184,632 | ₩185,206 | ₩182,855 | ₩183,149 | -0.80% | 33.7만 |
|---|
| 2025.11.14 | ₩185,086 | ₩185,246 | ₩183,990 | ₩184,632 | -0.25% | 29.4만 |
|---|
| 2025.11.13 | ₩185,660 | ₩186,582 | ₩185,059 | ₩185,179 | -0.26% | 35.8만 |
|---|
| 2025.11.12 | ₩185,273 | ₩186,328 | ₩185,273 | ₩185,687 | +0.22% | 21.9만 |
|---|
| 2025.11.11 | ₩183,710 | ₩185,366 | ₩183,710 | ₩185,059 | +0.73% | 26.8만 |
|---|
| 2025.11.10 | ₩183,443 | ₩183,737 | ₩182,120 | ₩183,363 | -0.04% | 21.5만 |
|---|
| 2025.11.07 | ₩181,853 | ₩183,363 | ₩181,679 | ₩183,309 | +0.80% | 30.9만 |
|---|
| 2025.11.06 | ₩182,120 | ₩182,842 | ₩181,639 | ₩181,773 | -0.19% | 29.2만 |
|---|
| 2025.11.05 | ₩181,546 | ₩182,948 | ₩181,452 | ₩182,334 | +0.43% | 22만 |
|---|
| 2025.11.04 | ₩181,506 | ₩181,947 | ₩181,038 | ₩181,746 | +0.13% | 24.8만 |
|---|
| 2025.11.03 | ₩182,935 | ₩182,935 | ₩180,731 | ₩181,773 | -0.64% | 28.8만 |
|---|
| 2025.10.31 | ₩182,855 | ₩183,790 | ₩182,027 | ₩183,296 | +0.24% | 31.5만 |
|---|
| 2025.10.30 | ₩183,376 | ₩184,939 | ₩183,376 | ₩183,456 | +0.04% | 23.3만 |
|---|
| 2025.10.29 | ₩185,206 | ₩185,206 | ₩182,521 | ₩183,162 | -1.10% | 28.2만 |
|---|
| 2025.10.28 | ₩186,956 | ₩186,956 | ₩185,580 | ₩185,580 | -0.74% | 42.8만 |
|---|
| 2025.10.27 | ₩186,902 | ₩187,463 | ₩186,502 | ₩187,463 | +0.30% | 19.5만 |
|---|
| 2025.10.24 | ₩187,463 | ₩187,463 | ₩186,435 | ₩186,462 | -0.53% | 16.4만 |
|---|
| 2025.10.23 | ₩186,889 | ₩187,129 | ₩185,593 | ₩186,341 | -0.29% | 16.3만 |
|---|
| 2025.10.22 | ₩187,009 | ₩188,011 | ₩186,555 | ₩186,755 | -0.14% | 21.2만 |
|---|
| 2025.10.21 | ₩187,009 | ₩188,051 | ₩186,822 | ₩187,316 | +0.16% | 18.4만 |
|---|
| 2025.10.20 | ₩186,515 | ₩187,383 | ₩186,515 | ₩187,169 | +0.35% | 15.4만 |
|---|
| 2025.10.17 | ₩185,139 | ₩186,047 | ₩184,952 | ₩186,007 | +0.47% | 16.4만 |
|---|
| 2025.10.16 | ₩186,608 | ₩186,755 | ₩184,418 | ₩184,752 | -0.99% | 14.7만 |
|---|
| 2025.10.15 | ₩186,822 | ₩187,811 | ₩185,059 | ₩186,435 | -0.21% | 21.2만 |
|---|
| 2025.10.14 | ₩183,750 | ₩186,849 | ₩183,750 | ₩186,435 | +1.46% | 16.5만 |
|---|
| 2025.10.13 | ₩184,204 | ₩185,112 | ₩183,803 | ₩184,378 | +0.09% | 18.6만 |
|---|
| 2025.10.10 | ₩186,408 | ₩186,715 | ₩183,630 | ₩183,630 | -1.49% | 25만 |
|---|