시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI USA Gender Diversity ETF 과거 주가
State Street SPDR MSCI USA Gender Diversity ETF · SHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI USA Gender Diversity ETF · SHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩213,646 | ₩213,646 | ₩212,895 | ₩213,045 | -0.28% | 2.9천 |
| 2026.10.08 | ₩213,002 | ₩213,002 | ₩212,184 | ₩212,676 | -0.15% | 2.9천 |
| 2026.10.07 | ₩212,868 | ₩213,909 | ₩212,868 | ₩213,835 | +0.45% | 1.3천 |
| 2026.10.06 | ₩214,088 | ₩215,011 | ₩214,088 | ₩214,451 | +0.17% | 2.1천 |
| 2026.10.05 | ₩212,466 | ₩213,242 | ₩212,466 | ₩213,009 | +0.26% | 3.4천 |
| 2026.10.02 | ₩213,941 | ₩213,941 | ₩212,490 | ₩212,695 | -0.58% | 2.3천 |
| 2026.10.01 | ₩210,937 | ₩211,889 | ₩210,193 | ₩211,813 | +0.42% | 3.7천 |
| 2026.09.30 | ₩211,606 | ₩211,680 | ₩211,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,174 |
| -0.20% |
| 1.9천 |
| 2026.09.29 | ₩212,016 | ₩212,016 | ₩211,286 | ₩211,288 | -0.34% | 1.4천 |
|---|
| 2026.09.28 | ₩212,761 | ₩212,761 | ₩210,803 | ₩211,204 | -0.73% | 5.2천 |
|---|
| 2026.09.25 | ₩213,646 | ₩214,182 | ₩213,646 | ₩213,932 | +0.13% | 2.5천 |
|---|
| 2026.09.24 | ₩211,795 | ₩213,176 | ₩211,795 | ₩213,163 | +0.65% | 2.1천 |
|---|
| 2026.09.23 | ₩212,975 | ₩213,244 | ₩212,885 | ₩212,885 | -0.04% | 3.5천 |
|---|
| 2026.09.22 | ₩214,236 | ₩214,634 | ₩213,847 | ₩214,634 | +0.19% | 1.8천 |
|---|
| 2026.09.21 | ₩214,256 | ₩214,259 | ₩214,256 | ₩214,259 | +0.00% | 800 |
|---|
| 2026.09.18 | ₩208,684 | ₩209,924 | ₩208,684 | ₩209,924 | +0.59% | 1.2천 |
|---|
| 2026.09.17 | ₩210,655 | ₩210,655 | ₩210,561 | ₩210,636 | -0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩209,998 | ₩209,998 | ₩207,182 | ₩208,007 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩209,663 | ₩209,663 | ₩208,831 | ₩208,852 | -0.39% | 1.6천 |
|---|
| 2026.09.14 | ₩209,743 | ₩210,172 | ₩209,743 | ₩209,773 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩211,674 | ₩212,023 | ₩211,286 | ₩211,795 | +0.06% | 1.7천 |
|---|
| 2026.09.10 | ₩209,757 | ₩210,253 | ₩209,502 | ₩209,502 | -0.12% | 4.2천 |
|---|
| 2026.09.09 | ₩212,037 | ₩212,439 | ₩211,701 | ₩211,742 | -0.14% | 4.1천 |
|---|
| 2026.09.08 | ₩213,767 | ₩213,767 | ₩212,247 | ₩212,247 | -0.71% | 3천 |
|---|
| 2026.09.04 | ₩213,404 | ₩213,659 | ₩212,962 | ₩213,257 | -0.07% | 2천 |
|---|
| 2026.09.03 | ₩212,425 | ₩213,472 | ₩211,829 | ₩213,193 | +0.36% | 1.9천 |
|---|
| 2026.09.02 | ₩210,414 | ₩211,554 | ₩210,414 | ₩211,409 | +0.47% | 8.4천 |
|---|
| 2026.09.01 | ₩210,883 | ₩210,883 | ₩209,918 | ₩210,119 | -0.36% | 1.9천 |
|---|
| 2026.08.31 | ₩212,935 | ₩212,982 | ₩212,519 | ₩212,797 | -0.06% | 4.4천 |
|---|
| 2026.08.28 | ₩214,370 | ₩214,558 | ₩213,218 | ₩213,449 | -0.43% | 2.2천 |
|---|
| 2026.08.27 | ₩213,579 | ₩214,054 | ₩213,579 | ₩214,054 | +0.22% | 2.4천 |
|---|
| 2026.08.26 | ₩212,345 | ₩213,344 | ₩212,345 | ₩213,344 | +0.47% | 900 |
|---|
| 2026.08.25 | ₩212,721 | ₩213,249 | ₩212,707 | ₩213,249 | +0.25% | 4.6천 |
|---|
| 2026.08.24 | ₩212,519 | ₩212,519 | ₩211,998 | ₩212,431 | -0.04% | 3.5천 |
|---|
| 2026.08.21 | ₩212,841 | ₩213,069 | ₩212,600 | ₩212,863 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩212,519 | ₩212,519 | ₩211,807 | ₩211,807 | -0.34% | 1.1천 |
|---|
| 2026.08.19 | ₩213,887 | ₩213,887 | ₩213,080 | ₩213,080 | -0.38% | 1.8천 |
|---|
| 2026.08.18 | ₩214,383 | ₩214,383 | ₩213,069 | ₩213,069 | -0.61% | 2.5천 |
|---|
| 2026.08.17 | ₩216,355 | ₩216,355 | ₩215,023 | ₩215,023 | -0.62% | 4.4천 |
|---|
| 2026.08.14 | ₩216,797 | ₩216,938 | ₩216,449 | ₩216,634 | -0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩217,279 | ₩217,279 | ₩216,248 | ₩216,773 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩215,801 | ₩215,801 | ₩215,404 | ₩215,404 | -0.18% | 900 |
|---|
| 2026.08.11 | ₩214,920 | ₩215,081 | ₩214,535 | ₩214,535 | -0.18% | 1.3천 |
|---|
| 2026.08.10 | ₩214,196 | ₩214,692 | ₩214,196 | ₩214,306 | +0.05% | 1.5천 |
|---|
| 2026.08.07 | ₩213,834 | ₩214,610 | ₩213,834 | ₩214,610 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩213,109 | ₩213,190 | ₩212,975 | ₩213,077 | -0.02% | 1.9천 |
|---|
| 2026.08.05 | ₩213,391 | ₩213,847 | ₩212,695 | ₩213,441 | +0.02% | 3.4천 |
|---|
| 2026.08.04 | ₩211,447 | ₩213,713 | ₩211,447 | ₩213,257 | +0.86% | 2천 |
|---|
| 2026.08.03 | ₩207,383 | ₩209,096 | ₩207,304 | ₩209,096 | +0.83% | 2.4천 |
|---|
| 2026.07.31 | ₩207,866 | ₩207,866 | ₩206,000 | ₩207,248 | -0.30% | 6.5천 |
|---|
| 2026.07.30 | ₩205,197 | ₩206,511 | ₩205,197 | ₩206,485 | +0.63% | 2.8천 |
|---|
| 2026.07.29 | ₩205,546 | ₩205,546 | ₩202,901 | ₩202,901 | -1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩204,996 | ₩206,941 | ₩204,996 | ₩206,176 | +0.58% | 3.1천 |
|---|
| 2026.07.27 | ₩206,726 | ₩206,726 | ₩204,324 | ₩205,421 | -0.63% | 8.9천 |
|---|
| 2026.07.24 | ₩204,728 | ₩204,788 | ₩204,728 | ₩204,788 | +0.03% | 800 |
|---|
| 2026.07.23 | ₩204,701 | ₩205,211 | ₩204,138 | ₩204,462 | -0.12% | 1.1천 |
|---|
| 2026.07.22 | ₩206,444 | ₩206,444 | ₩206,069 | ₩206,113 | -0.16% | 1.9천 |
|---|
| 2026.07.21 | ₩204,808 | ₩205,780 | ₩204,674 | ₩205,780 | +0.47% | 2.8천 |
|---|
| 2026.07.20 | ₩203,519 | ₩203,519 | ₩203,006 | ₩203,006 | -0.25% | 600 |
|---|
| 2026.07.17 | ₩202,260 | ₩205,425 | ₩202,133 | ₩203,387 | +0.56% | 4.2천 |
|---|
| 2026.07.16 | ₩204,808 | ₩205,236 | ₩204,808 | ₩205,117 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩205,465 | ₩205,665 | ₩205,465 | ₩205,665 | +0.10% | 3.3천 |
|---|
| 2026.07.14 | ₩206,216 | ₩206,216 | ₩206,153 | ₩206,168 | -0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩207,061 | ₩207,061 | ₩205,785 | ₩205,785 | -0.62% | 1.8천 |
|---|
| 2026.07.10 | ₩206,619 | ₩207,531 | ₩206,619 | ₩207,500 | +0.43% | 1.2천 |
|---|
| 2026.07.09 | ₩206,699 | ₩207,008 | ₩206,472 | ₩206,700 | +0.00% | 1.9천 |
|---|
| 2026.07.08 | ₩204,245 | ₩205,058 | ₩204,245 | ₩205,058 | +0.40% | 1천 |
|---|
| 2026.07.07 | ₩206,565 | ₩206,565 | ₩205,881 | ₩205,881 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩207,195 | ₩207,624 | ₩207,195 | ₩207,297 | +0.05% | 1.6천 |
|---|
| 2026.07.02 | ₩206,954 | ₩206,954 | ₩205,076 | ₩205,921 | -0.50% | 2.2천 |
|---|
| 2026.07.01 | ₩206,270 | ₩207,021 | ₩205,371 | ₩205,593 | -0.33% | 3.5천 |
|---|
| 2026.06.30 | ₩205,948 | ₩207,651 | ₩205,948 | ₩207,115 | +0.57% | 5.9천 |
|---|
| 2026.06.29 | ₩205,935 | ₩206,015 | ₩204,714 | ₩205,888 | -0.02% | 4천 |
|---|
| 2026.06.26 | ₩204,466 | ₩205,653 | ₩204,466 | ₩205,103 | +0.31% | 3천 |
|---|
| 2026.06.25 | ₩207,061 | ₩207,061 | ₩205,519 | ₩205,767 | -0.62% | 1.2만 |
|---|
| 2026.06.24 | ₩205,787 | ₩206,592 | ₩204,540 | ₩205,091 | -0.34% | 3.6천 |
|---|
| 2026.06.23 | ₩204,647 | ₩206,257 | ₩204,647 | ₩205,526 | +0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩208,724 | ₩208,872 | ₩207,678 | ₩208,059 | -0.32% | 3.5천 |
|---|
| 2026.06.18 | ₩208,510 | ₩208,510 | ₩207,437 | ₩208,011 | -0.24% | 5.7천 |
|---|
| 2026.06.17 | ₩208,416 | ₩208,416 | ₩205,170 | ₩205,524 | -1.39% | 2.2천 |
|---|
| 2026.06.16 | ₩208,872 | ₩208,872 | ₩207,681 | ₩207,681 | -0.57% | 2.6천 |
|---|
| 2026.06.15 | ₩210,266 | ₩210,714 | ₩209,930 | ₩209,930 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩206,015 | ₩207,663 | ₩206,015 | ₩207,359 | +0.65% | 3천 |
|---|
| 2026.06.11 | ₩203,346 | ₩205,385 | ₩202,247 | ₩205,184 | +0.90% | 1.7천 |
|---|
| 2026.06.10 | ₩203,950 | ₩205,211 | ₩202,207 | ₩202,393 | -0.76% | 3.2천 |
|---|
| 2026.06.09 | ₩203,561 | ₩205,114 | ₩203,454 | ₩205,114 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩206,927 | ₩206,954 | ₩205,700 | ₩205,734 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩205,894 | ₩205,894 | ₩204,466 | ₩204,634 | -0.61% | 3천 |
|---|
| 2026.06.04 | ₩209,676 | ₩210,374 | ₩209,676 | ₩210,073 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩212,265 | ₩212,265 | ₩210,602 | ₩210,602 | -0.78% | 4.5천 |
|---|
| 2026.06.02 | ₩210,628 | ₩211,835 | ₩210,588 | ₩211,835 | +0.57% | 4.1천 |
|---|
| 2026.06.01 | ₩210,293 | ₩211,192 | ₩209,757 | ₩211,036 | +0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩210,816 | ₩210,816 | ₩209,750 | ₩210,501 | -0.15% | 7.6천 |
|---|
| 2026.05.28 | ₩208,483 | ₩210,079 | ₩208,456 | ₩209,184 | +0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩210,025 | ₩210,025 | ₩207,578 | ₩207,969 | -0.98% | 1.4천 |
|---|
| 2026.05.26 | ₩207,866 | ₩208,170 | ₩207,195 | ₩208,170 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩203,750 | ₩204,097 | ₩203,674 | ₩203,674 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩200,865 | ₩202,341 | ₩200,785 | ₩202,327 | +0.73% | 2.8천 |
|---|
| 2026.05.20 | ₩199,618 | ₩202,072 | ₩199,618 | ₩201,850 | +1.12% | 2.3천 |
|---|
| 2026.05.19 | ₩198,344 | ₩200,168 | ₩198,344 | ₩198,599 | +0.13% | 3.7천 |
|---|
| 2026.05.18 | ₩199,739 | ₩199,739 | ₩199,007 | ₩199,007 | -0.37% | 1.6천 |
|---|
| 2026.05.15 | ₩200,296 | ₩200,423 | ₩199,547 | ₩199,547 | -0.37% | 1.4천 |
|---|
| 2026.05.14 | ₩202,770 | ₩204,151 | ₩202,770 | ₩203,542 | +0.38% | 1.2천 |
|---|
| 2026.05.13 | ₩202,763 | ₩203,682 | ₩202,763 | ₩203,051 | +0.14% | 2.1천 |
|---|
| 2026.05.12 | ₩202,126 | ₩203,259 | ₩200,410 | ₩202,940 | +0.40% | 4.6천 |
|---|
| 2026.05.11 | ₩203,279 | ₩204,795 | ₩203,279 | ₩204,173 | +0.44% | 3.4천 |
|---|
| 2026.05.08 | ₩199,974 | ₩202,203 | ₩199,974 | ₩202,203 | +1.11% | 1.6천 |
|---|
| 2026.05.07 | ₩200,517 | ₩200,517 | ₩197,996 | ₩198,421 | -1.05% | 2.1천 |
|---|
| 2026.05.06 | ₩198,331 | ₩200,208 | ₩198,103 | ₩200,208 | +0.95% | 3.2천 |
|---|
| 2026.05.05 | ₩193,798 | ₩195,380 | ₩193,798 | ₩194,986 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩192,819 | ₩193,463 | ₩191,863 | ₩191,863 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩192,175 | ₩192,980 | ₩192,175 | ₩192,812 | +0.33% | 3.5천 |
|---|
| 2026.04.30 | ₩190,123 | ₩191,894 | ₩189,976 | ₩191,786 | +0.87% | 6.6천 |
|---|
| 2026.04.29 | ₩189,064 | ₩189,866 | ₩189,057 | ₩189,866 | +0.42% | 1.8천 |
|---|
| 2026.04.28 | ₩188,554 | ₩188,675 | ₩188,005 | ₩188,461 | -0.05% | 3.4천 |
|---|
| 2026.04.27 | ₩190,070 | ₩190,070 | ₩189,882 | ₩189,922 | -0.08% | 2천 |
|---|
| 2026.04.24 | ₩189,748 | ₩189,845 | ₩189,748 | ₩189,845 | +0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩186,529 | ₩187,130 | ₩186,529 | ₩187,130 | +0.32% | 1.1천 |
|---|
| 2026.04.22 | ₩187,589 | ₩187,900 | ₩187,347 | ₩187,900 | +0.17% | 1.5천 |
|---|
| 2026.04.21 | ₩187,703 | ₩187,703 | ₩186,114 | ₩186,114 | -0.85% | 3천 |
|---|
| 2026.04.20 | ₩187,052 | ₩187,052 | ₩186,422 | ₩186,650 | -0.22% | 6.7천 |
|---|
| 2026.04.17 | ₩187,280 | ₩187,280 | ₩186,774 | ₩186,774 | -0.27% | 1.5천 |
|---|
| 2026.04.16 | ₩183,727 | ₩185,068 | ₩183,727 | ₩184,986 | +0.69% | 2.8천 |
|---|
| 2026.04.15 | ₩183,069 | ₩183,472 | ₩182,292 | ₩183,284 | +0.12% | 8.2천 |
|---|
| 2026.04.14 | ₩181,286 | ₩182,648 | ₩181,286 | ₩182,648 | +0.75% | 3.3천 |
|---|
| 2026.04.13 | ₩178,027 | ₩180,870 | ₩178,027 | ₩180,870 | +1.60% | 1.5천 |
|---|
| 2026.04.10 | ₩178,577 | ₩178,577 | ₩178,322 | ₩178,322 | -0.14% | 1.6천 |
|---|
| 2026.04.09 | ₩178,201 | ₩179,270 | ₩178,201 | ₩179,270 | +0.60% | 2천 |
|---|
| 2026.04.08 | ₩178,362 | ₩178,577 | ₩177,973 | ₩178,550 | +0.11% | 1.8천 |
|---|
| 2026.04.07 | ₩173,441 | ₩174,071 | ₩173,441 | ₩174,052 | +0.35% | 1.7천 |
|---|
| 2026.04.06 | ₩173,923 | ₩174,365 | ₩173,923 | ₩174,365 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩170,665 | ₩173,485 | ₩170,665 | ₩173,485 | +1.65% | 3천 |
|---|
| 2026.04.01 | ₩172,851 | ₩173,669 | ₩172,851 | ₩172,958 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩169,109 | ₩171,401 | ₩169,008 | ₩171,401 | +1.36% | 3.9천 |
|---|
| 2026.03.30 | ₩170,074 | ₩170,074 | ₩166,829 | ₩167,437 | -1.55% | 4.6천 |
|---|
| 2026.03.27 | ₩169,954 | ₩169,954 | ₩168,398 | ₩168,399 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩172,086 | ₩172,998 | ₩170,685 | ₩170,685 | -0.81% | 1.6천 |
|---|
| 2026.03.25 | ₩173,923 | ₩173,964 | ₩173,453 | ₩173,453 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩171,965 | ₩172,859 | ₩171,965 | ₩172,534 | +0.33% | 1.7천 |
|---|
| 2026.03.23 | ₩173,990 | ₩174,159 | ₩172,797 | ₩172,797 | -0.69% | 2.9천 |
|---|
| 2026.03.20 | ₩173,682 | ₩173,682 | ₩171,040 | ₩171,496 | -1.26% | 2.5천 |
|---|
| 2026.03.19 | ₩171,845 | ₩174,259 | ₩171,845 | ₩173,980 | +1.24% | 3.7천 |
|---|
| 2026.03.18 | ₩175,224 | ₩175,224 | ₩173,803 | ₩173,803 | -0.81% | 1.4천 |
|---|
| 2026.03.17 | ₩176,445 | ₩176,699 | ₩176,014 | ₩176,014 | -0.24% | 2.5천 |
|---|
| 2026.03.16 | ₩175,479 | ₩176,297 | ₩175,352 | ₩175,440 | -0.02% | 3.7천 |
|---|
| 2026.03.13 | ₩175,352 | ₩175,352 | ₩173,441 | ₩173,560 | -1.02% | 4.3천 |
|---|
| 2026.03.12 | ₩175,036 | ₩175,036 | ₩173,760 | ₩173,760 | -0.73% | 2.3천 |
|---|
| 2026.03.11 | ₩176,807 | ₩177,048 | ₩176,297 | ₩176,548 | -0.15% | 2천 |
|---|
| 2026.03.10 | ₩176,820 | ₩178,280 | ₩176,386 | ₩176,386 | -0.25% | 2.6천 |
|---|
| 2026.03.09 | ₩173,816 | ₩176,780 | ₩173,226 | ₩176,780 | +1.71% | 4.2천 |
|---|
| 2026.03.06 | ₩176,123 | ₩176,659 | ₩175,731 | ₩175,731 | -0.22% | 5.2천 |
|---|
| 2026.03.05 | ₩179,371 | ₩179,371 | ₩177,135 | ₩178,537 | -0.47% | 3.5천 |
|---|
| 2026.03.04 | ₩178,738 | ₩179,858 | ₩178,161 | ₩179,628 | +0.50% | 7.7만 |
|---|
| 2026.03.03 | ₩176,096 | ₩178,644 | ₩175,238 | ₩177,920 | +1.04% | 2.4천 |
|---|
| 2026.03.02 | ₩179,368 | ₩180,563 | ₩179,301 | ₩180,181 | +0.45% | 2천 |
|---|
| 2026.02.27 | ₩179,609 | ₩180,303 | ₩179,475 | ₩180,303 | +0.39% | 2.5천 |
|---|
| 2026.02.26 | ₩181,205 | ₩181,205 | ₩180,119 | ₩181,004 | -0.11% | 2.3천 |
|---|
| 2026.02.25 | ₩180,910 | ₩181,447 | ₩180,910 | ₩181,423 | +0.28% | 3.3천 |
|---|
| 2026.02.24 | ₩178,698 | ₩180,374 | ₩178,698 | ₩180,280 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩178,939 | ₩178,939 | ₩177,920 | ₩178,295 | -0.36% | 2.7천 |
|---|
| 2026.02.20 | ₩180,428 | ₩180,845 | ₩180,428 | ₩180,845 | +0.23% | 3.2천 |
|---|
| 2026.02.19 | ₩180,414 | ₩180,414 | ₩180,303 | ₩180,303 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩181,541 | ₩181,541 | ₩180,802 | ₩180,910 | -0.35% | 3.6천 |
|---|
| 2026.02.17 | ₩179,851 | ₩180,481 | ₩178,724 | ₩179,765 | -0.05% | 3.5천 |
|---|
| 2026.02.13 | ₩180,562 | ₩181,527 | ₩180,092 | ₩180,508 | -0.03% | 3.8천 |
|---|
| 2026.02.12 | ₩183,217 | ₩183,217 | ₩179,666 | ₩179,666 | -1.94% | 6.1천 |
|---|
| 2026.02.11 | ₩181,567 | ₩181,841 | ₩181,227 | ₩181,841 | +0.15% | 2.7천 |
|---|
| 2026.02.10 | ₩182,010 | ₩182,158 | ₩180,877 | ₩180,877 | -0.62% | 3.1천 |
|---|
| 2026.02.09 | ₩179,864 | ₩181,970 | ₩179,864 | ₩181,629 | +0.98% | 5.7천 |
|---|
| 2026.02.06 | ₩178,939 | ₩180,646 | ₩178,939 | ₩180,646 | +0.95% | 5.4천 |
|---|
| 2026.02.05 | ₩176,498 | ₩176,498 | ₩176,378 | ₩176,378 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩180,106 | ₩180,106 | ₩177,987 | ₩178,909 | -0.66% | 2.5천 |
|---|
| 2026.02.03 | ₩182,774 | ₩182,774 | ₩179,690 | ₩181,051 | -0.94% | 2.9천 |
|---|
| 2026.02.02 | ₩181,339 | ₩183,740 | ₩181,339 | ₩183,139 | +0.99% | 3.3천 |
|---|
| 2026.01.30 | ₩182,774 | ₩182,788 | ₩181,248 | ₩181,956 | -0.45% | 3.1천 |
|---|
| 2026.01.29 | ₩183,794 | ₩183,794 | ₩181,044 | ₩183,445 | -0.19% | 3천 |
|---|
| 2026.01.28 | ₩183,552 | ₩183,847 | ₩183,445 | ₩183,552 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩181,983 | ₩182,769 | ₩181,983 | ₩182,552 | +0.31% | 2.4천 |
|---|
| 2026.01.26 | ₩182,640 | ₩182,962 | ₩182,640 | ₩182,681 | +0.02% | 6.9천 |
|---|
| 2026.01.23 | ₩182,332 | ₩182,652 | ₩182,117 | ₩182,363 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩182,238 | ₩182,840 | ₩182,238 | ₩182,784 | +0.30% | 2.2천 |
|---|
| 2026.01.21 | ₩178,899 | ₩181,648 | ₩178,899 | ₩181,110 | +1.24% | 3.6천 |
|---|
| 2026.01.20 | ₩178,335 | ₩179,489 | ₩177,929 | ₩177,929 | -0.23% | 2.4천 |
|---|
| 2026.01.16 | ₩181,018 | ₩181,018 | ₩180,680 | ₩180,680 | -0.19% | 2천 |
|---|
| 2026.01.15 | ₩181,525 | ₩181,525 | ₩180,369 | ₩180,369 | -0.64% | 2.5천 |
|---|
| 2026.01.14 | ₩179,811 | ₩180,008 | ₩179,033 | ₩179,817 | +0.00% | 3.3천 |
|---|
| 2026.01.13 | ₩181,675 | ₩181,675 | ₩180,139 | ₩180,420 | -0.69% | 1.9천 |
|---|
| 2026.01.12 | ₩180,401 | ₩181,339 | ₩180,401 | ₩181,290 | +0.49% | 2.8천 |
|---|
| 2026.01.09 | ₩180,361 | ₩181,549 | ₩180,361 | ₩181,549 | +0.66% | 1.7천 |
|---|
| 2026.01.08 | ₩179,730 | ₩180,240 | ₩179,730 | ₩180,082 | +0.20% | 2.2천 |
|---|
| 2026.01.07 | ₩181,339 | ₩181,339 | ₩180,155 | ₩180,155 | -0.65% | 2.4천 |
|---|
| 2026.01.06 | ₩179,314 | ₩181,482 | ₩179,314 | ₩181,482 | +1.21% | 2천 |
|---|
| 2026.01.05 | ₩179,180 | ₩179,811 | ₩179,160 | ₩179,160 | -0.01% | 6.3천 |
|---|
| 2026.01.02 | ₩177,316 | ₩177,933 | ₩177,316 | ₩177,912 | +0.34% | 4.4천 |
|---|
| 2025.12.31 | ₩177,220 | ₩177,220 | ₩177,119 | ₩177,119 | -0.06% | 1.6천 |
|---|
| 2025.12.30 | ₩178,429 | ₩178,617 | ₩178,322 | ₩178,335 | -0.05% | 2.2천 |
|---|
| 2025.12.29 | ₩177,826 | ₩178,443 | ₩177,826 | ₩178,435 | +0.34% | 5.2천 |
|---|
| 2025.12.26 | ₩178,724 | ₩178,765 | ₩178,389 | ₩178,747 | +0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩178,309 | ₩178,845 | ₩178,309 | ₩178,711 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩177,209 | ₩177,692 | ₩177,209 | ₩177,678 | +0.26% | 5.9천 |
|---|
| 2025.12.22 | ₩177,088 | ₩177,525 | ₩176,954 | ₩177,525 | +0.25% | 4.4천 |
|---|
| 2025.12.19 | ₩174,728 | ₩176,606 | ₩174,728 | ₩176,018 | +0.74% | 3.1천 |
|---|
| 2025.12.18 | ₩175,117 | ₩175,385 | ₩173,843 | ₩174,216 | -0.51% | 5.7천 |
|---|
| 2025.12.17 | ₩174,929 | ₩175,171 | ₩173,077 | ₩173,077 | -1.06% | 3.2천 |
|---|
| 2025.12.16 | ₩175,291 | ₩175,291 | ₩174,379 | ₩174,850 | -0.25% | 2.1천 |
|---|
| 2025.12.15 | ₩175,452 | ₩175,589 | ₩175,278 | ₩175,350 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩177,517 | ₩177,517 | ₩175,731 | ₩175,731 | -1.01% | 2.7천 |
|---|
| 2025.12.11 | ₩176,280 | ₩177,481 | ₩176,280 | ₩177,318 | +0.59% | 2천 |
|---|
| 2025.12.10 | ₩175,187 | ₩176,766 | ₩175,187 | ₩176,766 | +0.90% | 1.2천 |
|---|
| 2025.12.09 | ₩175,734 | ₩175,896 | ₩175,132 | ₩175,132 | -0.34% | 2.1천 |
|---|
| 2025.12.08 | ₩176,445 | ₩176,445 | ₩175,425 | ₩175,492 | -0.54% | 1.7천 |
|---|
| 2025.12.05 | ₩175,680 | ₩176,525 | ₩175,680 | ₩176,009 | +0.19% | 2.2천 |
|---|
| 2025.12.04 | ₩175,667 | ₩175,667 | ₩174,822 | ₩175,108 | -0.32% | 2.7천 |
|---|
| 2025.12.03 | ₩173,856 | ₩175,063 | ₩173,856 | ₩174,889 | +0.59% | 3.9천 |
|---|
| 2025.12.02 | ₩173,990 | ₩174,166 | ₩173,736 | ₩173,969 | -0.01% | 3.2천 |
|---|
| 2025.12.01 | ₩173,119 | ₩174,323 | ₩173,119 | ₩173,492 | +0.22% | 3.4천 |
|---|
| 2025.11.28 | ₩173,025 | ₩174,084 | ₩173,025 | ₩173,978 | +0.55% | 3천 |
|---|
| 2025.11.26 | ₩172,126 | ₩173,333 | ₩172,126 | ₩172,852 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩168,854 | ₩171,630 | ₩168,425 | ₩171,488 | +1.56% | 8.9천 |
|---|
| 2025.11.24 | ₩170,584 | ₩171,121 | ₩169,659 | ₩170,529 | -0.03% | 2.8만 |
|---|
| 2025.11.21 | ₩168,398 | ₩170,772 | ₩167,969 | ₩169,659 | +0.75% | 6만 |
|---|
| 2025.11.20 | ₩172,153 | ₩172,153 | ₩167,650 | ₩167,650 | -2.62% | 1.3천 |
|---|
| 2025.11.19 | ₩171,268 | ₩171,603 | ₩170,061 | ₩170,935 | -0.19% | 8.4천 |
|---|
| 2025.11.18 | ₩171,550 | ₩172,287 | ₩170,410 | ₩171,516 | -0.02% | 6.7천 |
|---|
| 2025.11.17 | ₩174,098 | ₩174,768 | ₩171,912 | ₩172,525 | -0.90% | 4천 |
|---|
| 2025.11.14 | ₩173,628 | ₩175,694 | ₩173,333 | ₩174,837 | +0.70% | 5.5천 |
|---|
| 2025.11.13 | ₩177,006 | ₩177,006 | ₩174,634 | ₩174,715 | -1.29% | 5.7천 |
|---|
| 2025.11.12 | ₩176,807 | ₩177,748 | ₩176,807 | ₩177,748 | +0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩176,042 | ₩176,524 | ₩175,895 | ₩175,895 | -0.08% | 2.9천 |
|---|
| 2025.11.10 | ₩174,835 | ₩175,734 | ₩174,232 | ₩175,613 | +0.44% | 6.5천 |
|---|
| 2025.11.07 | ₩172,046 | ₩173,150 | ₩170,867 | ₩173,150 | +0.64% | 3천 |
|---|
| 2025.11.06 | ₩174,353 | ₩174,353 | ₩172,509 | ₩172,609 | -1.00% | 4.6천 |
|---|
| 2025.11.05 | ₩173,615 | ₩175,330 | ₩173,615 | ₩174,821 | +0.69% | 2.7천 |
|---|
| 2025.11.04 | ₩174,715 | ₩174,715 | ₩173,615 | ₩173,695 | -0.58% | 2.3천 |
|---|
| 2025.11.03 | ₩176,056 | ₩176,056 | ₩174,245 | ₩175,885 | -0.10% | 3천 |
|---|
| 2025.10.31 | ₩175,492 | ₩175,817 | ₩175,492 | ₩175,817 | +0.18% | 2.9천 |
|---|
| 2025.10.30 | ₩174,849 | ₩176,565 | ₩174,849 | ₩175,112 | +0.15% | 1.9천 |
|---|
| 2025.10.29 | ₩176,994 | ₩176,994 | ₩175,841 | ₩175,841 | -0.65% | 2.7천 |
|---|
| 2025.10.28 | ₩177,397 | ₩177,397 | ₩176,833 | ₩176,960 | -0.25% | 5천 |
|---|
| 2025.10.27 | ₩176,781 | ₩177,234 | ₩176,686 | ₩177,234 | +0.26% | 5.1천 |
|---|
| 2025.10.24 | ₩175,841 | ₩176,029 | ₩175,838 | ₩175,838 | -0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩173,816 | ₩174,500 | ₩173,816 | ₩174,381 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩174,339 | ₩174,448 | ₩173,159 | ₩173,573 | -0.44% | 3.7천 |
|---|
| 2025.10.21 | ₩174,829 | ₩174,969 | ₩174,701 | ₩174,827 | -0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩172,985 | ₩174,178 | ₩172,985 | ₩174,153 | +0.68% | 2.2천 |
|---|
| 2025.10.17 | ₩172,100 | ₩172,408 | ₩172,073 | ₩172,360 | +0.15% | 1.4천 |
|---|
| 2025.10.16 | ₩173,119 | ₩173,119 | ₩171,123 | ₩171,319 | -1.04% | 2.2천 |
|---|
| 2025.10.15 | ₩172,810 | ₩173,615 | ₩171,768 | ₩172,614 | -0.11% | 5.1천 |
|---|
| 2025.10.14 | ₩169,793 | ₩172,382 | ₩169,793 | ₩171,662 | +1.10% | 2.3천 |
|---|
| 2025.10.13 | ₩170,705 | ₩171,442 | ₩170,571 | ₩171,098 | +0.23% | 3.8천 |
|---|
| 2025.10.10 | ₩172,167 | ₩172,167 | ₩169,146 | ₩169,146 | -1.75% | 2.2천 |
|---|