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 | ₩213,668 | ₩213,668 | ₩212,917 | ₩213,067 | -0.28% | 2.9천 |
| 2026.10.08 | ₩213,024 | ₩213,024 | ₩212,206 | ₩212,698 | -0.15% | 2.9천 |
| 2026.10.07 | ₩212,890 | ₩213,931 | ₩212,890 | ₩213,857 | +0.45% | 1.3천 |
| 2026.10.06 | ₩214,111 | ₩215,034 | ₩214,111 | ₩214,473 | +0.17% | 2.1천 |
| 2026.10.05 | ₩212,488 | ₩213,264 | ₩212,488 | ₩213,031 | +0.26% | 3.4천 |
| 2026.10.02 | ₩213,963 | ₩213,963 | ₩212,512 | ₩212,717 | -0.58% | 2.3천 |
| 2026.10.01 | ₩210,959 | ₩211,911 | ₩210,215 | ₩211,835 | +0.42% | 3.7천 |
| 2026.09.30 | ₩211,628 | ₩211,702 | ₩211,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,196 |
| -0.20% |
| 1.9천 |
| 2026.09.29 | ₩212,039 | ₩212,039 | ₩211,308 | ₩211,310 | -0.34% | 1.4천 |
|---|
| 2026.09.28 | ₩212,783 | ₩212,783 | ₩210,825 | ₩211,226 | -0.73% | 5.2천 |
|---|
| 2026.09.25 | ₩213,668 | ₩214,205 | ₩213,668 | ₩213,954 | +0.13% | 2.5천 |
|---|
| 2026.09.24 | ₩211,817 | ₩213,199 | ₩211,817 | ₩213,185 | +0.65% | 2.1천 |
|---|
| 2026.09.23 | ₩212,998 | ₩213,266 | ₩212,908 | ₩212,908 | -0.04% | 3.5천 |
|---|
| 2026.09.22 | ₩214,258 | ₩214,657 | ₩213,869 | ₩214,657 | +0.19% | 1.8천 |
|---|
| 2026.09.21 | ₩214,278 | ₩214,281 | ₩214,278 | ₩214,281 | +0.00% | 800 |
|---|
| 2026.09.18 | ₩208,706 | ₩209,946 | ₩208,706 | ₩209,946 | +0.59% | 1.2천 |
|---|
| 2026.09.17 | ₩210,677 | ₩210,677 | ₩210,583 | ₩210,658 | -0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩210,020 | ₩210,020 | ₩207,204 | ₩208,028 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩209,685 | ₩209,685 | ₩208,853 | ₩208,873 | -0.39% | 1.6천 |
|---|
| 2026.09.14 | ₩209,765 | ₩210,194 | ₩209,765 | ₩209,795 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩211,697 | ₩212,045 | ₩211,308 | ₩211,817 | +0.06% | 1.7천 |
|---|
| 2026.09.10 | ₩209,779 | ₩210,275 | ₩209,524 | ₩209,524 | -0.12% | 4.2천 |
|---|
| 2026.09.09 | ₩212,059 | ₩212,461 | ₩211,723 | ₩211,764 | -0.14% | 4.1천 |
|---|
| 2026.09.08 | ₩213,789 | ₩213,789 | ₩212,269 | ₩212,269 | -0.71% | 3천 |
|---|
| 2026.09.04 | ₩213,427 | ₩213,682 | ₩212,984 | ₩213,279 | -0.07% | 2천 |
|---|
| 2026.09.03 | ₩212,448 | ₩213,494 | ₩211,851 | ₩213,215 | +0.36% | 1.9천 |
|---|
| 2026.09.02 | ₩210,436 | ₩211,576 | ₩210,436 | ₩211,431 | +0.47% | 8.4천 |
|---|
| 2026.09.01 | ₩210,905 | ₩210,905 | ₩209,940 | ₩210,141 | -0.36% | 1.9천 |
|---|
| 2026.08.31 | ₩212,957 | ₩213,004 | ₩212,542 | ₩212,819 | -0.06% | 4.4천 |
|---|
| 2026.08.28 | ₩214,392 | ₩214,580 | ₩213,240 | ₩213,471 | -0.43% | 2.2천 |
|---|
| 2026.08.27 | ₩213,601 | ₩214,076 | ₩213,601 | ₩214,076 | +0.22% | 2.4천 |
|---|
| 2026.08.26 | ₩212,367 | ₩213,366 | ₩212,367 | ₩213,366 | +0.47% | 900 |
|---|
| 2026.08.25 | ₩212,743 | ₩213,271 | ₩212,729 | ₩213,271 | +0.25% | 4.6천 |
|---|
| 2026.08.24 | ₩212,542 | ₩212,542 | ₩212,020 | ₩212,453 | -0.04% | 3.5천 |
|---|
| 2026.08.21 | ₩212,863 | ₩213,091 | ₩212,622 | ₩212,885 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩212,542 | ₩212,542 | ₩211,829 | ₩211,829 | -0.34% | 1.1천 |
|---|
| 2026.08.19 | ₩213,910 | ₩213,910 | ₩213,102 | ₩213,102 | -0.38% | 1.8천 |
|---|
| 2026.08.18 | ₩214,406 | ₩214,406 | ₩213,091 | ₩213,091 | -0.61% | 2.5천 |
|---|
| 2026.08.17 | ₩216,377 | ₩216,377 | ₩215,046 | ₩215,046 | -0.62% | 4.4천 |
|---|
| 2026.08.14 | ₩216,820 | ₩216,961 | ₩216,471 | ₩216,656 | -0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩217,301 | ₩217,301 | ₩216,270 | ₩216,796 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩215,823 | ₩215,823 | ₩215,426 | ₩215,426 | -0.18% | 900 |
|---|
| 2026.08.11 | ₩214,942 | ₩215,103 | ₩214,557 | ₩214,557 | -0.18% | 1.3천 |
|---|
| 2026.08.10 | ₩214,218 | ₩214,714 | ₩214,218 | ₩214,328 | +0.05% | 1.5천 |
|---|
| 2026.08.07 | ₩213,856 | ₩214,633 | ₩213,856 | ₩214,633 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩213,132 | ₩213,212 | ₩212,998 | ₩213,099 | -0.02% | 1.9천 |
|---|
| 2026.08.05 | ₩213,413 | ₩213,869 | ₩212,717 | ₩213,463 | +0.02% | 3.4천 |
|---|
| 2026.08.04 | ₩211,469 | ₩213,735 | ₩211,469 | ₩213,279 | +0.86% | 2천 |
|---|
| 2026.08.03 | ₩207,405 | ₩209,117 | ₩207,326 | ₩209,117 | +0.83% | 2.4천 |
|---|
| 2026.07.31 | ₩207,888 | ₩207,888 | ₩206,022 | ₩207,269 | -0.30% | 6.5천 |
|---|
| 2026.07.30 | ₩205,219 | ₩206,533 | ₩205,219 | ₩206,506 | +0.63% | 2.8천 |
|---|
| 2026.07.29 | ₩205,567 | ₩205,567 | ₩202,922 | ₩202,922 | -1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩205,017 | ₩206,962 | ₩205,017 | ₩206,198 | +0.58% | 3.1천 |
|---|
| 2026.07.27 | ₩206,748 | ₩206,748 | ₩204,345 | ₩205,443 | -0.63% | 8.9천 |
|---|
| 2026.07.24 | ₩204,749 | ₩204,809 | ₩204,749 | ₩204,809 | +0.03% | 800 |
|---|
| 2026.07.23 | ₩204,722 | ₩205,232 | ₩204,159 | ₩204,484 | -0.12% | 1.1천 |
|---|
| 2026.07.22 | ₩206,466 | ₩206,466 | ₩206,090 | ₩206,135 | -0.16% | 1.9천 |
|---|
| 2026.07.21 | ₩204,830 | ₩205,802 | ₩204,695 | ₩205,802 | +0.47% | 2.8천 |
|---|
| 2026.07.20 | ₩203,541 | ₩203,541 | ₩203,027 | ₩203,027 | -0.25% | 600 |
|---|
| 2026.07.17 | ₩202,281 | ₩205,447 | ₩202,154 | ₩203,408 | +0.56% | 4.2천 |
|---|
| 2026.07.16 | ₩204,830 | ₩205,257 | ₩204,830 | ₩205,138 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩205,487 | ₩205,687 | ₩205,487 | ₩205,687 | +0.10% | 3.3천 |
|---|
| 2026.07.14 | ₩206,238 | ₩206,238 | ₩206,175 | ₩206,190 | -0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩207,083 | ₩207,083 | ₩205,806 | ₩205,806 | -0.62% | 1.8천 |
|---|
| 2026.07.10 | ₩206,640 | ₩207,552 | ₩206,640 | ₩207,521 | +0.43% | 1.2천 |
|---|
| 2026.07.09 | ₩206,721 | ₩207,029 | ₩206,494 | ₩206,722 | +0.00% | 1.9천 |
|---|
| 2026.07.08 | ₩204,266 | ₩205,079 | ₩204,266 | ₩205,079 | +0.40% | 1천 |
|---|
| 2026.07.07 | ₩206,587 | ₩206,587 | ₩205,903 | ₩205,903 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩207,217 | ₩207,646 | ₩207,217 | ₩207,319 | +0.05% | 1.6천 |
|---|
| 2026.07.02 | ₩206,976 | ₩206,976 | ₩205,098 | ₩205,943 | -0.50% | 2.2천 |
|---|
| 2026.07.01 | ₩206,292 | ₩207,043 | ₩205,393 | ₩205,614 | -0.33% | 3.5천 |
|---|
| 2026.06.30 | ₩205,970 | ₩207,673 | ₩205,970 | ₩207,136 | +0.57% | 5.9천 |
|---|
| 2026.06.29 | ₩205,956 | ₩206,037 | ₩204,736 | ₩205,909 | -0.02% | 4천 |
|---|
| 2026.06.26 | ₩204,488 | ₩205,675 | ₩204,488 | ₩205,125 | +0.31% | 3천 |
|---|
| 2026.06.25 | ₩207,083 | ₩207,083 | ₩205,540 | ₩205,789 | -0.62% | 1.2만 |
|---|
| 2026.06.24 | ₩205,809 | ₩206,613 | ₩204,561 | ₩205,113 | -0.34% | 3.6천 |
|---|
| 2026.06.23 | ₩204,669 | ₩206,278 | ₩204,669 | ₩205,547 | +0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩208,746 | ₩208,893 | ₩207,700 | ₩208,081 | -0.32% | 3.5천 |
|---|
| 2026.06.18 | ₩208,531 | ₩208,531 | ₩207,458 | ₩208,032 | -0.24% | 5.7천 |
|---|
| 2026.06.17 | ₩208,437 | ₩208,437 | ₩205,192 | ₩205,546 | -1.39% | 2.2천 |
|---|
| 2026.06.16 | ₩208,893 | ₩208,893 | ₩207,702 | ₩207,702 | -0.57% | 2.6천 |
|---|
| 2026.06.15 | ₩210,288 | ₩210,736 | ₩209,952 | ₩209,952 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩206,037 | ₩207,685 | ₩206,037 | ₩207,381 | +0.65% | 3천 |
|---|
| 2026.06.11 | ₩203,368 | ₩205,406 | ₩202,268 | ₩205,205 | +0.90% | 1.7천 |
|---|
| 2026.06.10 | ₩203,971 | ₩205,232 | ₩202,228 | ₩202,414 | -0.76% | 3.2천 |
|---|
| 2026.06.09 | ₩203,582 | ₩205,135 | ₩203,475 | ₩205,135 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩206,949 | ₩206,976 | ₩205,721 | ₩205,755 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩205,916 | ₩205,916 | ₩204,488 | ₩204,655 | -0.61% | 3천 |
|---|
| 2026.06.04 | ₩209,698 | ₩210,396 | ₩209,698 | ₩210,095 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩212,287 | ₩212,287 | ₩210,624 | ₩210,624 | -0.78% | 4.5천 |
|---|
| 2026.06.02 | ₩210,650 | ₩211,858 | ₩210,610 | ₩211,858 | +0.57% | 4.1천 |
|---|
| 2026.06.01 | ₩210,315 | ₩211,214 | ₩209,779 | ₩211,058 | +0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩210,838 | ₩210,838 | ₩209,772 | ₩210,523 | -0.15% | 7.6천 |
|---|
| 2026.05.28 | ₩208,505 | ₩210,101 | ₩208,478 | ₩209,206 | +0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩210,047 | ₩210,047 | ₩207,599 | ₩207,991 | -0.98% | 1.4천 |
|---|
| 2026.05.26 | ₩207,888 | ₩208,192 | ₩207,217 | ₩208,192 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩203,771 | ₩204,119 | ₩203,695 | ₩203,695 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩200,886 | ₩202,362 | ₩200,806 | ₩202,348 | +0.73% | 2.8천 |
|---|
| 2026.05.20 | ₩199,639 | ₩202,094 | ₩199,639 | ₩201,871 | +1.12% | 2.3천 |
|---|
| 2026.05.19 | ₩198,365 | ₩200,189 | ₩198,365 | ₩198,620 | +0.13% | 3.7천 |
|---|
| 2026.05.18 | ₩199,760 | ₩199,760 | ₩199,028 | ₩199,028 | -0.37% | 1.6천 |
|---|
| 2026.05.15 | ₩200,316 | ₩200,444 | ₩199,568 | ₩199,568 | -0.37% | 1.4천 |
|---|
| 2026.05.14 | ₩202,791 | ₩204,172 | ₩202,791 | ₩203,563 | +0.38% | 1.2천 |
|---|
| 2026.05.13 | ₩202,784 | ₩203,703 | ₩202,784 | ₩203,073 | +0.14% | 2.1천 |
|---|
| 2026.05.12 | ₩202,147 | ₩203,280 | ₩200,430 | ₩202,961 | +0.40% | 4.6천 |
|---|
| 2026.05.11 | ₩203,301 | ₩204,816 | ₩203,301 | ₩204,194 | +0.44% | 3.4천 |
|---|
| 2026.05.08 | ₩199,995 | ₩202,224 | ₩199,995 | ₩202,224 | +1.11% | 1.6천 |
|---|
| 2026.05.07 | ₩200,538 | ₩200,538 | ₩198,016 | ₩198,441 | -1.05% | 2.1천 |
|---|
| 2026.05.06 | ₩198,352 | ₩200,229 | ₩198,124 | ₩200,229 | +0.95% | 3.2천 |
|---|
| 2026.05.05 | ₩193,818 | ₩195,401 | ₩193,818 | ₩195,007 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩192,839 | ₩193,483 | ₩191,883 | ₩191,883 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩192,195 | ₩193,000 | ₩192,195 | ₩192,832 | +0.33% | 3.5천 |
|---|
| 2026.04.30 | ₩190,143 | ₩191,914 | ₩189,996 | ₩191,806 | +0.87% | 6.6천 |
|---|
| 2026.04.29 | ₩189,084 | ₩189,886 | ₩189,077 | ₩189,886 | +0.42% | 1.8천 |
|---|
| 2026.04.28 | ₩188,574 | ₩188,695 | ₩188,024 | ₩188,480 | -0.05% | 3.4천 |
|---|
| 2026.04.27 | ₩190,090 | ₩190,090 | ₩189,902 | ₩189,942 | -0.08% | 2천 |
|---|
| 2026.04.24 | ₩189,768 | ₩189,864 | ₩189,768 | ₩189,864 | +0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩186,549 | ₩187,150 | ₩186,549 | ₩187,150 | +0.32% | 1.1천 |
|---|
| 2026.04.22 | ₩187,608 | ₩187,920 | ₩187,367 | ₩187,920 | +0.17% | 1.5천 |
|---|
| 2026.04.21 | ₩187,722 | ₩187,722 | ₩186,133 | ₩186,133 | -0.85% | 3천 |
|---|
| 2026.04.20 | ₩187,072 | ₩187,072 | ₩186,442 | ₩186,670 | -0.22% | 6.7천 |
|---|
| 2026.04.17 | ₩187,300 | ₩187,300 | ₩186,793 | ₩186,793 | -0.27% | 1.5천 |
|---|
| 2026.04.16 | ₩183,746 | ₩185,087 | ₩183,746 | ₩185,005 | +0.69% | 2.8천 |
|---|
| 2026.04.15 | ₩183,089 | ₩183,491 | ₩182,311 | ₩183,303 | +0.12% | 8.2천 |
|---|
| 2026.04.14 | ₩181,305 | ₩182,667 | ₩181,305 | ₩182,667 | +0.75% | 3.3천 |
|---|
| 2026.04.13 | ₩178,046 | ₩180,889 | ₩178,046 | ₩180,889 | +1.60% | 1.5천 |
|---|
| 2026.04.10 | ₩178,596 | ₩178,596 | ₩178,341 | ₩178,341 | -0.14% | 1.6천 |
|---|
| 2026.04.09 | ₩178,220 | ₩179,289 | ₩178,220 | ₩179,289 | +0.60% | 2천 |
|---|
| 2026.04.08 | ₩178,381 | ₩178,596 | ₩177,992 | ₩178,569 | +0.11% | 1.8천 |
|---|
| 2026.04.07 | ₩173,459 | ₩174,089 | ₩173,459 | ₩174,070 | +0.35% | 1.7천 |
|---|
| 2026.04.06 | ₩173,942 | ₩174,383 | ₩173,942 | ₩174,383 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩170,682 | ₩173,503 | ₩170,682 | ₩173,503 | +1.65% | 3천 |
|---|
| 2026.04.01 | ₩172,869 | ₩173,687 | ₩172,869 | ₩172,976 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩169,127 | ₩171,419 | ₩169,026 | ₩171,419 | +1.36% | 3.9천 |
|---|
| 2026.03.30 | ₩170,092 | ₩170,092 | ₩166,847 | ₩167,454 | -1.55% | 4.6천 |
|---|
| 2026.03.27 | ₩169,972 | ₩169,972 | ₩168,416 | ₩168,417 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩172,104 | ₩173,016 | ₩170,703 | ₩170,703 | -0.81% | 1.6천 |
|---|
| 2026.03.25 | ₩173,942 | ₩173,982 | ₩173,471 | ₩173,471 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩171,983 | ₩172,877 | ₩171,983 | ₩172,552 | +0.33% | 1.7천 |
|---|
| 2026.03.23 | ₩174,009 | ₩174,178 | ₩172,815 | ₩172,815 | -0.69% | 2.9천 |
|---|
| 2026.03.20 | ₩173,700 | ₩173,700 | ₩171,058 | ₩171,514 | -1.26% | 2.5천 |
|---|
| 2026.03.19 | ₩171,863 | ₩174,277 | ₩171,863 | ₩173,998 | +1.24% | 3.7천 |
|---|
| 2026.03.18 | ₩175,243 | ₩175,243 | ₩173,821 | ₩173,821 | -0.81% | 1.4천 |
|---|
| 2026.03.17 | ₩176,463 | ₩176,718 | ₩176,032 | ₩176,032 | -0.24% | 2.5천 |
|---|
| 2026.03.16 | ₩175,497 | ₩176,315 | ₩175,370 | ₩175,458 | -0.02% | 3.7천 |
|---|
| 2026.03.13 | ₩175,370 | ₩175,370 | ₩173,459 | ₩173,578 | -1.02% | 4.3천 |
|---|
| 2026.03.12 | ₩175,055 | ₩175,055 | ₩173,778 | ₩173,778 | -0.73% | 2.3천 |
|---|
| 2026.03.11 | ₩176,825 | ₩177,067 | ₩176,315 | ₩176,566 | -0.15% | 2천 |
|---|
| 2026.03.10 | ₩176,839 | ₩178,299 | ₩176,404 | ₩176,404 | -0.25% | 2.6천 |
|---|
| 2026.03.09 | ₩173,834 | ₩176,798 | ₩173,244 | ₩176,798 | +1.71% | 4.2천 |
|---|
| 2026.03.06 | ₩176,141 | ₩176,678 | ₩175,749 | ₩175,749 | -0.22% | 5.2천 |
|---|
| 2026.03.05 | ₩179,390 | ₩179,390 | ₩177,154 | ₩178,555 | -0.47% | 3.5천 |
|---|
| 2026.03.04 | ₩178,756 | ₩179,876 | ₩178,180 | ₩179,647 | +0.50% | 7.7만 |
|---|
| 2026.03.03 | ₩176,114 | ₩178,663 | ₩175,256 | ₩177,938 | +1.04% | 2.4천 |
|---|
| 2026.03.02 | ₩179,387 | ₩180,582 | ₩179,320 | ₩180,200 | +0.45% | 2천 |
|---|
| 2026.02.27 | ₩179,628 | ₩180,322 | ₩179,494 | ₩180,322 | +0.39% | 2.5천 |
|---|
| 2026.02.26 | ₩181,224 | ₩181,224 | ₩180,138 | ₩181,023 | -0.11% | 2.3천 |
|---|
| 2026.02.25 | ₩180,929 | ₩181,466 | ₩180,929 | ₩181,442 | +0.28% | 3.3천 |
|---|
| 2026.02.24 | ₩178,716 | ₩180,393 | ₩178,716 | ₩180,299 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩178,958 | ₩178,958 | ₩177,938 | ₩178,314 | -0.36% | 2.7천 |
|---|
| 2026.02.20 | ₩180,446 | ₩180,864 | ₩180,446 | ₩180,864 | +0.23% | 3.2천 |
|---|
| 2026.02.19 | ₩180,433 | ₩180,433 | ₩180,322 | ₩180,322 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩181,560 | ₩181,560 | ₩180,821 | ₩180,929 | -0.35% | 3.6천 |
|---|
| 2026.02.17 | ₩179,870 | ₩180,500 | ₩178,743 | ₩179,784 | -0.05% | 3.5천 |
|---|
| 2026.02.13 | ₩180,581 | ₩181,546 | ₩180,111 | ₩180,527 | -0.03% | 3.8천 |
|---|
| 2026.02.12 | ₩183,236 | ₩183,236 | ₩179,685 | ₩179,685 | -1.94% | 6.1천 |
|---|
| 2026.02.11 | ₩181,586 | ₩181,860 | ₩181,246 | ₩181,860 | +0.15% | 2.7천 |
|---|
| 2026.02.10 | ₩182,029 | ₩182,177 | ₩180,896 | ₩180,896 | -0.62% | 3.1천 |
|---|
| 2026.02.09 | ₩179,883 | ₩181,989 | ₩179,883 | ₩181,648 | +0.98% | 5.7천 |
|---|
| 2026.02.06 | ₩178,958 | ₩180,665 | ₩178,958 | ₩180,665 | +0.95% | 5.4천 |
|---|
| 2026.02.05 | ₩176,517 | ₩176,517 | ₩176,396 | ₩176,396 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩180,125 | ₩180,125 | ₩178,005 | ₩178,928 | -0.66% | 2.5천 |
|---|
| 2026.02.03 | ₩182,794 | ₩182,794 | ₩179,709 | ₩181,070 | -0.94% | 2.9천 |
|---|
| 2026.02.02 | ₩181,358 | ₩183,759 | ₩181,358 | ₩183,158 | +0.99% | 3.3천 |
|---|
| 2026.01.30 | ₩182,794 | ₩182,807 | ₩181,267 | ₩181,975 | -0.45% | 3.1천 |
|---|
| 2026.01.29 | ₩183,813 | ₩183,813 | ₩181,063 | ₩183,464 | -0.19% | 3천 |
|---|
| 2026.01.28 | ₩183,571 | ₩183,866 | ₩183,464 | ₩183,571 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩182,002 | ₩182,788 | ₩182,002 | ₩182,571 | +0.31% | 2.4천 |
|---|
| 2026.01.26 | ₩182,659 | ₩182,981 | ₩182,659 | ₩182,700 | +0.02% | 6.9천 |
|---|
| 2026.01.23 | ₩182,351 | ₩182,671 | ₩182,136 | ₩182,382 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩182,257 | ₩182,859 | ₩182,257 | ₩182,803 | +0.30% | 2.2천 |
|---|
| 2026.01.21 | ₩178,917 | ₩181,667 | ₩178,917 | ₩181,129 | +1.24% | 3.6천 |
|---|
| 2026.01.20 | ₩178,354 | ₩179,508 | ₩177,948 | ₩177,948 | -0.23% | 2.4천 |
|---|
| 2026.01.16 | ₩181,037 | ₩181,037 | ₩180,699 | ₩180,699 | -0.19% | 2천 |
|---|
| 2026.01.15 | ₩181,544 | ₩181,544 | ₩180,387 | ₩180,387 | -0.64% | 2.5천 |
|---|
| 2026.01.14 | ₩179,829 | ₩180,027 | ₩179,052 | ₩179,836 | +0.00% | 3.3천 |
|---|
| 2026.01.13 | ₩181,694 | ₩181,694 | ₩180,158 | ₩180,438 | -0.69% | 1.9천 |
|---|
| 2026.01.12 | ₩180,420 | ₩181,358 | ₩180,420 | ₩181,309 | +0.49% | 2.8천 |
|---|
| 2026.01.09 | ₩180,379 | ₩181,568 | ₩180,379 | ₩181,568 | +0.66% | 1.7천 |
|---|
| 2026.01.08 | ₩179,749 | ₩180,259 | ₩179,749 | ₩180,100 | +0.20% | 2.2천 |
|---|
| 2026.01.07 | ₩181,358 | ₩181,358 | ₩180,174 | ₩180,174 | -0.65% | 2.4천 |
|---|
| 2026.01.06 | ₩179,333 | ₩181,501 | ₩179,333 | ₩181,501 | +1.21% | 2천 |
|---|
| 2026.01.05 | ₩179,199 | ₩179,829 | ₩179,179 | ₩179,179 | -0.01% | 6.3천 |
|---|
| 2026.01.02 | ₩177,335 | ₩177,952 | ₩177,335 | ₩177,930 | +0.34% | 4.4천 |
|---|
| 2025.12.31 | ₩177,238 | ₩177,238 | ₩177,138 | ₩177,138 | -0.06% | 1.6천 |
|---|
| 2025.12.30 | ₩178,448 | ₩178,636 | ₩178,341 | ₩178,354 | -0.05% | 2.2천 |
|---|
| 2025.12.29 | ₩177,844 | ₩178,461 | ₩177,844 | ₩178,453 | +0.34% | 5.2천 |
|---|
| 2025.12.26 | ₩178,743 | ₩178,783 | ₩178,408 | ₩178,766 | +0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩178,327 | ₩178,864 | ₩178,327 | ₩178,730 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩177,227 | ₩177,710 | ₩177,227 | ₩177,697 | +0.26% | 5.9천 |
|---|
| 2025.12.22 | ₩177,107 | ₩177,544 | ₩176,973 | ₩177,544 | +0.25% | 4.4천 |
|---|
| 2025.12.19 | ₩174,746 | ₩176,624 | ₩174,746 | ₩176,036 | +0.74% | 3.1천 |
|---|
| 2025.12.18 | ₩175,135 | ₩175,403 | ₩173,861 | ₩174,234 | -0.51% | 5.7천 |
|---|
| 2025.12.17 | ₩174,947 | ₩175,189 | ₩173,095 | ₩173,095 | -1.06% | 3.2천 |
|---|
| 2025.12.16 | ₩175,310 | ₩175,310 | ₩174,398 | ₩174,868 | -0.25% | 2.1천 |
|---|
| 2025.12.15 | ₩175,471 | ₩175,607 | ₩175,296 | ₩175,369 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩177,536 | ₩177,536 | ₩175,749 | ₩175,749 | -1.01% | 2.7천 |
|---|
| 2025.12.11 | ₩176,298 | ₩177,500 | ₩176,298 | ₩177,336 | +0.59% | 2천 |
|---|
| 2025.12.10 | ₩175,205 | ₩176,785 | ₩175,205 | ₩176,785 | +0.90% | 1.2천 |
|---|
| 2025.12.09 | ₩175,752 | ₩175,914 | ₩175,150 | ₩175,150 | -0.34% | 2.1천 |
|---|
| 2025.12.08 | ₩176,463 | ₩176,463 | ₩175,444 | ₩175,511 | -0.54% | 1.7천 |
|---|
| 2025.12.05 | ₩175,699 | ₩176,543 | ₩175,699 | ₩176,027 | +0.19% | 2.2천 |
|---|
| 2025.12.04 | ₩175,685 | ₩175,685 | ₩174,840 | ₩175,126 | -0.32% | 2.7천 |
|---|
| 2025.12.03 | ₩173,874 | ₩175,082 | ₩173,874 | ₩174,907 | +0.59% | 3.9천 |
|---|
| 2025.12.02 | ₩174,009 | ₩174,184 | ₩173,754 | ₩173,987 | -0.01% | 3.2천 |
|---|
| 2025.12.01 | ₩173,137 | ₩174,341 | ₩173,137 | ₩173,510 | +0.22% | 3.4천 |
|---|
| 2025.11.28 | ₩173,043 | ₩174,102 | ₩173,043 | ₩173,997 | +0.55% | 3천 |
|---|
| 2025.11.26 | ₩172,144 | ₩173,351 | ₩172,144 | ₩172,870 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩168,872 | ₩171,648 | ₩168,443 | ₩171,506 | +1.56% | 8.9천 |
|---|
| 2025.11.24 | ₩170,602 | ₩171,138 | ₩169,676 | ₩170,547 | -0.03% | 2.8만 |
|---|
| 2025.11.21 | ₩168,416 | ₩170,790 | ₩167,987 | ₩169,676 | +0.75% | 6만 |
|---|
| 2025.11.20 | ₩172,171 | ₩172,171 | ₩167,667 | ₩167,667 | -2.62% | 1.3천 |
|---|
| 2025.11.19 | ₩171,286 | ₩171,621 | ₩170,079 | ₩170,953 | -0.19% | 8.4천 |
|---|
| 2025.11.18 | ₩171,568 | ₩172,305 | ₩170,428 | ₩171,534 | -0.02% | 6.7천 |
|---|
| 2025.11.17 | ₩174,116 | ₩174,786 | ₩171,930 | ₩172,543 | -0.90% | 4천 |
|---|
| 2025.11.14 | ₩173,646 | ₩175,712 | ₩173,351 | ₩174,855 | +0.70% | 5.5천 |
|---|
| 2025.11.13 | ₩177,025 | ₩177,025 | ₩174,652 | ₩174,733 | -1.29% | 5.7천 |
|---|
| 2025.11.12 | ₩176,825 | ₩177,767 | ₩176,825 | ₩177,767 | +0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩176,061 | ₩176,542 | ₩175,913 | ₩175,913 | -0.08% | 2.9천 |
|---|
| 2025.11.10 | ₩174,854 | ₩175,752 | ₩174,250 | ₩175,631 | +0.44% | 6.5천 |
|---|
| 2025.11.07 | ₩172,064 | ₩173,168 | ₩170,885 | ₩173,168 | +0.64% | 3천 |
|---|
| 2025.11.06 | ₩174,371 | ₩174,371 | ₩172,527 | ₩172,627 | -1.00% | 4.6천 |
|---|
| 2025.11.05 | ₩173,633 | ₩175,348 | ₩173,633 | ₩174,839 | +0.69% | 2.7천 |
|---|
| 2025.11.04 | ₩174,733 | ₩174,733 | ₩173,633 | ₩173,714 | -0.58% | 2.3천 |
|---|
| 2025.11.03 | ₩176,074 | ₩176,074 | ₩174,263 | ₩175,904 | -0.10% | 3천 |
|---|
| 2025.10.31 | ₩175,511 | ₩175,835 | ₩175,511 | ₩175,835 | +0.18% | 2.9천 |
|---|
| 2025.10.30 | ₩174,867 | ₩176,584 | ₩174,867 | ₩175,130 | +0.15% | 1.9천 |
|---|
| 2025.10.29 | ₩177,013 | ₩177,013 | ₩175,859 | ₩175,859 | -0.65% | 2.7천 |
|---|
| 2025.10.28 | ₩177,415 | ₩177,415 | ₩176,852 | ₩176,978 | -0.25% | 5천 |
|---|
| 2025.10.27 | ₩176,800 | ₩177,253 | ₩176,704 | ₩177,253 | +0.26% | 5.1천 |
|---|
| 2025.10.24 | ₩175,859 | ₩176,047 | ₩175,857 | ₩175,857 | -0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩173,834 | ₩174,518 | ₩173,834 | ₩174,399 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩174,357 | ₩174,466 | ₩173,177 | ₩173,591 | -0.44% | 3.7천 |
|---|
| 2025.10.21 | ₩174,847 | ₩174,988 | ₩174,719 | ₩174,845 | -0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩173,003 | ₩174,196 | ₩173,003 | ₩174,171 | +0.68% | 2.2천 |
|---|
| 2025.10.17 | ₩172,117 | ₩172,426 | ₩172,091 | ₩172,378 | +0.15% | 1.4천 |
|---|
| 2025.10.16 | ₩173,137 | ₩173,137 | ₩171,141 | ₩171,337 | -1.04% | 2.2천 |
|---|
| 2025.10.15 | ₩172,828 | ₩173,633 | ₩171,786 | ₩172,633 | -0.11% | 5.1천 |
|---|
| 2025.10.14 | ₩169,811 | ₩172,400 | ₩169,811 | ₩171,680 | +1.10% | 2.3천 |
|---|
| 2025.10.13 | ₩170,723 | ₩171,460 | ₩170,589 | ₩171,116 | +0.23% | 3.8천 |
|---|
| 2025.10.10 | ₩172,185 | ₩172,185 | ₩169,164 | ₩169,164 | -1.75% | 2.2천 |
|---|