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 | ₩213,657 | ₩213,657 | ₩212,906 | ₩213,056 | -0.28% | 2.9천 |
| 2026.10.08 | ₩213,013 | ₩213,013 | ₩212,195 | ₩212,687 | -0.15% | 2.9천 |
| 2026.10.07 | ₩212,879 | ₩213,920 | ₩212,879 | ₩213,846 | +0.45% | 1.3천 |
| 2026.10.06 | ₩214,100 | ₩215,022 | ₩214,100 | ₩214,462 | +0.17% | 2.1천 |
| 2026.10.05 | ₩212,477 | ₩213,253 | ₩212,477 | ₩213,020 | +0.26% | 3.4천 |
| 2026.10.02 | ₩213,952 | ₩213,952 | ₩212,501 | ₩212,706 | -0.58% | 2.3천 |
| 2026.10.01 | ₩210,948 | ₩211,900 | ₩210,204 | ₩211,824 | +0.42% | 3.7천 |
| 2026.09.30 | ₩211,617 | ₩211,691 | ₩211,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,185 |
| -0.20% |
| 1.9천 |
| 2026.09.29 | ₩212,028 | ₩212,028 | ₩211,297 | ₩211,299 | -0.34% | 1.4천 |
|---|
| 2026.09.28 | ₩212,772 | ₩212,772 | ₩210,814 | ₩211,215 | -0.73% | 5.2천 |
|---|
| 2026.09.25 | ₩213,657 | ₩214,193 | ₩213,657 | ₩213,943 | +0.13% | 2.5천 |
|---|
| 2026.09.24 | ₩211,806 | ₩213,188 | ₩211,806 | ₩213,174 | +0.65% | 2.1천 |
|---|
| 2026.09.23 | ₩212,986 | ₩213,255 | ₩212,897 | ₩212,897 | -0.04% | 3.5천 |
|---|
| 2026.09.22 | ₩214,247 | ₩214,645 | ₩213,858 | ₩214,645 | +0.19% | 1.8천 |
|---|
| 2026.09.21 | ₩214,267 | ₩214,270 | ₩214,267 | ₩214,270 | +0.00% | 800 |
|---|
| 2026.09.18 | ₩208,695 | ₩209,935 | ₩208,695 | ₩209,935 | +0.59% | 1.2천 |
|---|
| 2026.09.17 | ₩210,666 | ₩210,666 | ₩210,572 | ₩210,647 | -0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩210,009 | ₩210,009 | ₩207,193 | ₩208,018 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩209,674 | ₩209,674 | ₩208,842 | ₩208,862 | -0.39% | 1.6천 |
|---|
| 2026.09.14 | ₩209,754 | ₩210,183 | ₩209,754 | ₩209,784 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩211,686 | ₩212,034 | ₩211,297 | ₩211,806 | +0.06% | 1.7천 |
|---|
| 2026.09.10 | ₩209,768 | ₩210,264 | ₩209,513 | ₩209,513 | -0.12% | 4.2천 |
|---|
| 2026.09.09 | ₩212,048 | ₩212,450 | ₩211,712 | ₩211,753 | -0.14% | 4.1천 |
|---|
| 2026.09.08 | ₩213,778 | ₩213,778 | ₩212,258 | ₩212,258 | -0.71% | 3천 |
|---|
| 2026.09.04 | ₩213,416 | ₩213,670 | ₩212,973 | ₩213,268 | -0.07% | 2천 |
|---|
| 2026.09.03 | ₩212,437 | ₩213,483 | ₩211,840 | ₩213,204 | +0.36% | 1.9천 |
|---|
| 2026.09.02 | ₩210,425 | ₩211,565 | ₩210,425 | ₩211,420 | +0.47% | 8.4천 |
|---|
| 2026.09.01 | ₩210,894 | ₩210,894 | ₩209,929 | ₩210,130 | -0.36% | 1.9천 |
|---|
| 2026.08.31 | ₩212,946 | ₩212,993 | ₩212,530 | ₩212,808 | -0.06% | 4.4천 |
|---|
| 2026.08.28 | ₩214,381 | ₩214,569 | ₩213,229 | ₩213,460 | -0.43% | 2.2천 |
|---|
| 2026.08.27 | ₩213,590 | ₩214,065 | ₩213,590 | ₩214,065 | +0.22% | 2.4천 |
|---|
| 2026.08.26 | ₩212,356 | ₩213,355 | ₩212,356 | ₩213,355 | +0.47% | 900 |
|---|
| 2026.08.25 | ₩212,732 | ₩213,260 | ₩212,718 | ₩213,260 | +0.25% | 4.6천 |
|---|
| 2026.08.24 | ₩212,530 | ₩212,530 | ₩212,009 | ₩212,442 | -0.04% | 3.5천 |
|---|
| 2026.08.21 | ₩212,852 | ₩213,080 | ₩212,611 | ₩212,874 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩212,530 | ₩212,530 | ₩211,818 | ₩211,818 | -0.34% | 1.1천 |
|---|
| 2026.08.19 | ₩213,898 | ₩213,898 | ₩213,091 | ₩213,091 | -0.38% | 1.8천 |
|---|
| 2026.08.18 | ₩214,395 | ₩214,395 | ₩213,080 | ₩213,080 | -0.61% | 2.5천 |
|---|
| 2026.08.17 | ₩216,366 | ₩216,366 | ₩215,034 | ₩215,034 | -0.62% | 4.4천 |
|---|
| 2026.08.14 | ₩216,809 | ₩216,950 | ₩216,460 | ₩216,645 | -0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩217,290 | ₩217,290 | ₩216,259 | ₩216,785 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩215,812 | ₩215,812 | ₩215,415 | ₩215,415 | -0.18% | 900 |
|---|
| 2026.08.11 | ₩214,931 | ₩215,092 | ₩214,546 | ₩214,546 | -0.18% | 1.3천 |
|---|
| 2026.08.10 | ₩214,207 | ₩214,703 | ₩214,207 | ₩214,317 | +0.05% | 1.5천 |
|---|
| 2026.08.07 | ₩213,845 | ₩214,621 | ₩213,845 | ₩214,621 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩213,121 | ₩213,201 | ₩212,986 | ₩213,088 | -0.02% | 1.9천 |
|---|
| 2026.08.05 | ₩213,402 | ₩213,858 | ₩212,706 | ₩213,452 | +0.02% | 3.4천 |
|---|
| 2026.08.04 | ₩211,458 | ₩213,724 | ₩211,458 | ₩213,268 | +0.86% | 2천 |
|---|
| 2026.08.03 | ₩207,394 | ₩209,107 | ₩207,315 | ₩209,107 | +0.83% | 2.4천 |
|---|
| 2026.07.31 | ₩207,877 | ₩207,877 | ₩206,011 | ₩207,258 | -0.30% | 6.5천 |
|---|
| 2026.07.30 | ₩205,208 | ₩206,522 | ₩205,208 | ₩206,495 | +0.63% | 2.8천 |
|---|
| 2026.07.29 | ₩205,557 | ₩205,557 | ₩202,912 | ₩202,912 | -1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩205,007 | ₩206,951 | ₩205,007 | ₩206,187 | +0.58% | 3.1천 |
|---|
| 2026.07.27 | ₩206,737 | ₩206,737 | ₩204,335 | ₩205,432 | -0.63% | 8.9천 |
|---|
| 2026.07.24 | ₩204,738 | ₩204,799 | ₩204,738 | ₩204,799 | +0.03% | 800 |
|---|
| 2026.07.23 | ₩204,712 | ₩205,221 | ₩204,148 | ₩204,473 | -0.12% | 1.1천 |
|---|
| 2026.07.22 | ₩206,455 | ₩206,455 | ₩206,080 | ₩206,124 | -0.16% | 1.9천 |
|---|
| 2026.07.21 | ₩204,819 | ₩205,791 | ₩204,685 | ₩205,791 | +0.47% | 2.8천 |
|---|
| 2026.07.20 | ₩203,530 | ₩203,530 | ₩203,016 | ₩203,016 | -0.25% | 600 |
|---|
| 2026.07.17 | ₩202,271 | ₩205,436 | ₩202,143 | ₩203,397 | +0.56% | 4.2천 |
|---|
| 2026.07.16 | ₩204,819 | ₩205,247 | ₩204,819 | ₩205,127 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩205,476 | ₩205,676 | ₩205,476 | ₩205,676 | +0.10% | 3.3천 |
|---|
| 2026.07.14 | ₩206,227 | ₩206,227 | ₩206,164 | ₩206,179 | -0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩207,072 | ₩207,072 | ₩205,795 | ₩205,795 | -0.62% | 1.8천 |
|---|
| 2026.07.10 | ₩206,629 | ₩207,541 | ₩206,629 | ₩207,511 | +0.43% | 1.2천 |
|---|
| 2026.07.09 | ₩206,710 | ₩207,018 | ₩206,483 | ₩206,711 | +0.00% | 1.9천 |
|---|
| 2026.07.08 | ₩204,256 | ₩205,068 | ₩204,256 | ₩205,068 | +0.40% | 1천 |
|---|
| 2026.07.07 | ₩206,576 | ₩206,576 | ₩205,892 | ₩205,892 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩207,206 | ₩207,635 | ₩207,206 | ₩207,308 | +0.05% | 1.6천 |
|---|
| 2026.07.02 | ₩206,965 | ₩206,965 | ₩205,087 | ₩205,932 | -0.50% | 2.2천 |
|---|
| 2026.07.01 | ₩206,281 | ₩207,032 | ₩205,382 | ₩205,603 | -0.33% | 3.5천 |
|---|
| 2026.06.30 | ₩205,959 | ₩207,662 | ₩205,959 | ₩207,126 | +0.57% | 5.9천 |
|---|
| 2026.06.29 | ₩205,945 | ₩206,026 | ₩204,725 | ₩205,899 | -0.02% | 4천 |
|---|
| 2026.06.26 | ₩204,477 | ₩205,664 | ₩204,477 | ₩205,114 | +0.31% | 3천 |
|---|
| 2026.06.25 | ₩207,072 | ₩207,072 | ₩205,530 | ₩205,778 | -0.62% | 1.2만 |
|---|
| 2026.06.24 | ₩205,798 | ₩206,603 | ₩204,551 | ₩205,102 | -0.34% | 3.6천 |
|---|
| 2026.06.23 | ₩204,658 | ₩206,267 | ₩204,658 | ₩205,536 | +0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩208,735 | ₩208,883 | ₩207,689 | ₩208,070 | -0.32% | 3.5천 |
|---|
| 2026.06.18 | ₩208,520 | ₩208,520 | ₩207,448 | ₩208,022 | -0.24% | 5.7천 |
|---|
| 2026.06.17 | ₩208,427 | ₩208,427 | ₩205,181 | ₩205,535 | -1.39% | 2.2천 |
|---|
| 2026.06.16 | ₩208,883 | ₩208,883 | ₩207,692 | ₩207,692 | -0.57% | 2.6천 |
|---|
| 2026.06.15 | ₩210,277 | ₩210,725 | ₩209,941 | ₩209,941 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩206,026 | ₩207,674 | ₩206,026 | ₩207,370 | +0.65% | 3천 |
|---|
| 2026.06.11 | ₩203,357 | ₩205,396 | ₩202,257 | ₩205,194 | +0.90% | 1.7천 |
|---|
| 2026.06.10 | ₩203,961 | ₩205,221 | ₩202,217 | ₩202,404 | -0.76% | 3.2천 |
|---|
| 2026.06.09 | ₩203,572 | ₩205,125 | ₩203,464 | ₩205,125 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩206,938 | ₩206,965 | ₩205,711 | ₩205,744 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩205,905 | ₩205,905 | ₩204,477 | ₩204,645 | -0.61% | 3천 |
|---|
| 2026.06.04 | ₩209,687 | ₩210,385 | ₩209,687 | ₩210,084 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩212,276 | ₩212,276 | ₩210,613 | ₩210,613 | -0.78% | 4.5천 |
|---|
| 2026.06.02 | ₩210,639 | ₩211,846 | ₩210,599 | ₩211,846 | +0.57% | 4.1천 |
|---|
| 2026.06.01 | ₩210,304 | ₩211,203 | ₩209,768 | ₩211,047 | +0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩210,827 | ₩210,827 | ₩209,761 | ₩210,512 | -0.15% | 7.6천 |
|---|
| 2026.05.28 | ₩208,494 | ₩210,090 | ₩208,467 | ₩209,195 | +0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩210,036 | ₩210,036 | ₩207,588 | ₩207,980 | -0.98% | 1.4천 |
|---|
| 2026.05.26 | ₩207,877 | ₩208,181 | ₩207,206 | ₩208,181 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩203,761 | ₩204,108 | ₩203,684 | ₩203,684 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩200,876 | ₩202,351 | ₩200,795 | ₩202,338 | +0.73% | 2.8천 |
|---|
| 2026.05.20 | ₩199,629 | ₩202,083 | ₩199,629 | ₩201,860 | +1.12% | 2.3천 |
|---|
| 2026.05.19 | ₩198,355 | ₩200,179 | ₩198,355 | ₩198,609 | +0.13% | 3.7천 |
|---|
| 2026.05.18 | ₩199,749 | ₩199,749 | ₩199,017 | ₩199,017 | -0.37% | 1.6천 |
|---|
| 2026.05.15 | ₩200,306 | ₩200,433 | ₩199,558 | ₩199,558 | -0.37% | 1.4천 |
|---|
| 2026.05.14 | ₩202,780 | ₩204,162 | ₩202,780 | ₩203,553 | +0.38% | 1.2천 |
|---|
| 2026.05.13 | ₩202,774 | ₩203,692 | ₩202,774 | ₩203,062 | +0.14% | 2.1천 |
|---|
| 2026.05.12 | ₩202,137 | ₩203,270 | ₩200,420 | ₩202,951 | +0.40% | 4.6천 |
|---|
| 2026.05.11 | ₩203,290 | ₩204,805 | ₩203,290 | ₩204,183 | +0.44% | 3.4천 |
|---|
| 2026.05.08 | ₩199,984 | ₩202,213 | ₩199,984 | ₩202,213 | +1.11% | 1.6천 |
|---|
| 2026.05.07 | ₩200,527 | ₩200,527 | ₩198,006 | ₩198,431 | -1.05% | 2.1천 |
|---|
| 2026.05.06 | ₩198,341 | ₩200,219 | ₩198,113 | ₩200,219 | +0.95% | 3.2천 |
|---|
| 2026.05.05 | ₩193,808 | ₩195,391 | ₩193,808 | ₩194,996 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩192,829 | ₩193,473 | ₩191,873 | ₩191,873 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩192,185 | ₩192,990 | ₩192,185 | ₩192,822 | +0.33% | 3.5천 |
|---|
| 2026.04.30 | ₩190,133 | ₩191,904 | ₩189,986 | ₩191,796 | +0.87% | 6.6천 |
|---|
| 2026.04.29 | ₩189,074 | ₩189,876 | ₩189,067 | ₩189,876 | +0.42% | 1.8천 |
|---|
| 2026.04.28 | ₩188,564 | ₩188,685 | ₩188,014 | ₩188,470 | -0.05% | 3.4천 |
|---|
| 2026.04.27 | ₩190,080 | ₩190,080 | ₩189,892 | ₩189,932 | -0.08% | 2천 |
|---|
| 2026.04.24 | ₩189,758 | ₩189,854 | ₩189,758 | ₩189,854 | +0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩186,539 | ₩187,140 | ₩186,539 | ₩187,140 | +0.32% | 1.1천 |
|---|
| 2026.04.22 | ₩187,599 | ₩187,910 | ₩187,357 | ₩187,910 | +0.17% | 1.5천 |
|---|
| 2026.04.21 | ₩187,713 | ₩187,713 | ₩186,123 | ₩186,123 | -0.85% | 3천 |
|---|
| 2026.04.20 | ₩187,062 | ₩187,062 | ₩186,432 | ₩186,660 | -0.22% | 6.7천 |
|---|
| 2026.04.17 | ₩187,290 | ₩187,290 | ₩186,783 | ₩186,783 | -0.27% | 1.5천 |
|---|
| 2026.04.16 | ₩183,736 | ₩185,077 | ₩183,736 | ₩184,996 | +0.69% | 2.8천 |
|---|
| 2026.04.15 | ₩183,079 | ₩183,481 | ₩182,301 | ₩183,294 | +0.12% | 8.2천 |
|---|
| 2026.04.14 | ₩181,295 | ₩182,658 | ₩181,295 | ₩182,658 | +0.75% | 3.3천 |
|---|
| 2026.04.13 | ₩178,036 | ₩180,880 | ₩178,036 | ₩180,880 | +1.60% | 1.5천 |
|---|
| 2026.04.10 | ₩178,586 | ₩178,586 | ₩178,331 | ₩178,331 | -0.14% | 1.6천 |
|---|
| 2026.04.09 | ₩178,211 | ₩179,280 | ₩178,211 | ₩179,280 | +0.60% | 2천 |
|---|
| 2026.04.08 | ₩178,372 | ₩178,586 | ₩177,983 | ₩178,559 | +0.11% | 1.8천 |
|---|
| 2026.04.07 | ₩173,450 | ₩174,080 | ₩173,450 | ₩174,061 | +0.35% | 1.7천 |
|---|
| 2026.04.06 | ₩173,932 | ₩174,374 | ₩173,932 | ₩174,374 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩170,673 | ₩173,494 | ₩170,673 | ₩173,494 | +1.65% | 3천 |
|---|
| 2026.04.01 | ₩172,860 | ₩173,678 | ₩172,860 | ₩172,967 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩169,118 | ₩171,410 | ₩169,017 | ₩171,410 | +1.36% | 3.9천 |
|---|
| 2026.03.30 | ₩170,083 | ₩170,083 | ₩166,838 | ₩167,445 | -1.55% | 4.6천 |
|---|
| 2026.03.27 | ₩169,963 | ₩169,963 | ₩168,407 | ₩168,408 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩172,095 | ₩173,007 | ₩170,694 | ₩170,694 | -0.81% | 1.6천 |
|---|
| 2026.03.25 | ₩173,932 | ₩173,973 | ₩173,462 | ₩173,462 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩171,974 | ₩172,868 | ₩171,974 | ₩172,543 | +0.33% | 1.7천 |
|---|
| 2026.03.23 | ₩174,000 | ₩174,168 | ₩172,806 | ₩172,806 | -0.69% | 2.9천 |
|---|
| 2026.03.20 | ₩173,691 | ₩173,691 | ₩171,049 | ₩171,505 | -1.26% | 2.5천 |
|---|
| 2026.03.19 | ₩171,854 | ₩174,268 | ₩171,854 | ₩173,989 | +1.24% | 3.7천 |
|---|
| 2026.03.18 | ₩175,233 | ₩175,233 | ₩173,812 | ₩173,812 | -0.81% | 1.4천 |
|---|
| 2026.03.17 | ₩176,454 | ₩176,709 | ₩176,023 | ₩176,023 | -0.24% | 2.5천 |
|---|
| 2026.03.16 | ₩175,488 | ₩176,306 | ₩175,361 | ₩175,449 | -0.02% | 3.7천 |
|---|
| 2026.03.13 | ₩175,361 | ₩175,361 | ₩173,450 | ₩173,569 | -1.02% | 4.3천 |
|---|
| 2026.03.12 | ₩175,046 | ₩175,046 | ₩173,769 | ₩173,769 | -0.73% | 2.3천 |
|---|
| 2026.03.11 | ₩176,816 | ₩177,057 | ₩176,306 | ₩176,557 | -0.15% | 2천 |
|---|
| 2026.03.10 | ₩176,829 | ₩178,290 | ₩176,395 | ₩176,395 | -0.25% | 2.6천 |
|---|
| 2026.03.09 | ₩173,825 | ₩176,789 | ₩173,235 | ₩176,789 | +1.71% | 4.2천 |
|---|
| 2026.03.06 | ₩176,132 | ₩176,668 | ₩175,740 | ₩175,740 | -0.22% | 5.2천 |
|---|
| 2026.03.05 | ₩179,380 | ₩179,380 | ₩177,144 | ₩178,546 | -0.47% | 3.5천 |
|---|
| 2026.03.04 | ₩178,747 | ₩179,867 | ₩178,170 | ₩179,638 | +0.50% | 7.7만 |
|---|
| 2026.03.03 | ₩176,105 | ₩178,653 | ₩175,247 | ₩177,929 | +1.04% | 2.4천 |
|---|
| 2026.03.02 | ₩179,377 | ₩180,572 | ₩179,310 | ₩180,190 | +0.45% | 2천 |
|---|
| 2026.02.27 | ₩179,619 | ₩180,312 | ₩179,485 | ₩180,312 | +0.39% | 2.5천 |
|---|
| 2026.02.26 | ₩181,215 | ₩181,215 | ₩180,129 | ₩181,014 | -0.11% | 2.3천 |
|---|
| 2026.02.25 | ₩180,920 | ₩181,456 | ₩180,920 | ₩181,432 | +0.28% | 3.3천 |
|---|
| 2026.02.24 | ₩178,707 | ₩180,383 | ₩178,707 | ₩180,289 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩178,948 | ₩178,948 | ₩177,929 | ₩178,305 | -0.36% | 2.7천 |
|---|
| 2026.02.20 | ₩180,437 | ₩180,854 | ₩180,437 | ₩180,854 | +0.23% | 3.2천 |
|---|
| 2026.02.19 | ₩180,424 | ₩180,424 | ₩180,312 | ₩180,312 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩181,550 | ₩181,550 | ₩180,811 | ₩180,920 | -0.35% | 3.6천 |
|---|
| 2026.02.17 | ₩179,860 | ₩180,491 | ₩178,734 | ₩179,774 | -0.05% | 3.5천 |
|---|
| 2026.02.13 | ₩180,571 | ₩181,537 | ₩180,102 | ₩180,517 | -0.03% | 3.8천 |
|---|
| 2026.02.12 | ₩183,227 | ₩183,227 | ₩179,675 | ₩179,675 | -1.94% | 6.1천 |
|---|
| 2026.02.11 | ₩181,577 | ₩181,851 | ₩181,236 | ₩181,851 | +0.15% | 2.7천 |
|---|
| 2026.02.10 | ₩182,020 | ₩182,167 | ₩180,886 | ₩180,886 | -0.62% | 3.1천 |
|---|
| 2026.02.09 | ₩179,874 | ₩181,979 | ₩179,874 | ₩181,639 | +0.98% | 5.7천 |
|---|
| 2026.02.06 | ₩178,948 | ₩180,656 | ₩178,948 | ₩180,656 | +0.95% | 5.4천 |
|---|
| 2026.02.05 | ₩176,507 | ₩176,507 | ₩176,387 | ₩176,387 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩180,115 | ₩180,115 | ₩177,996 | ₩178,919 | -0.66% | 2.5천 |
|---|
| 2026.02.03 | ₩182,784 | ₩182,784 | ₩179,699 | ₩181,061 | -0.94% | 2.9천 |
|---|
| 2026.02.02 | ₩181,349 | ₩183,750 | ₩181,349 | ₩183,149 | +0.99% | 3.3천 |
|---|
| 2026.01.30 | ₩182,784 | ₩182,797 | ₩181,258 | ₩181,966 | -0.45% | 3.1천 |
|---|
| 2026.01.29 | ₩183,803 | ₩183,803 | ₩181,054 | ₩183,455 | -0.19% | 3천 |
|---|
| 2026.01.28 | ₩183,562 | ₩183,857 | ₩183,455 | ₩183,562 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩181,993 | ₩182,779 | ₩181,993 | ₩182,561 | +0.31% | 2.4천 |
|---|
| 2026.01.26 | ₩182,650 | ₩182,972 | ₩182,650 | ₩182,690 | +0.02% | 6.9천 |
|---|
| 2026.01.23 | ₩182,341 | ₩182,662 | ₩182,127 | ₩182,372 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩182,248 | ₩182,850 | ₩182,248 | ₩182,793 | +0.30% | 2.2천 |
|---|
| 2026.01.21 | ₩178,908 | ₩181,657 | ₩178,908 | ₩181,120 | +1.24% | 3.6천 |
|---|
| 2026.01.20 | ₩178,345 | ₩179,498 | ₩177,938 | ₩177,938 | -0.23% | 2.4천 |
|---|
| 2026.01.16 | ₩181,027 | ₩181,027 | ₩180,689 | ₩180,689 | -0.19% | 2천 |
|---|
| 2026.01.15 | ₩181,534 | ₩181,534 | ₩180,378 | ₩180,378 | -0.64% | 2.5천 |
|---|
| 2026.01.14 | ₩179,820 | ₩180,017 | ₩179,042 | ₩179,827 | +0.00% | 3.3천 |
|---|
| 2026.01.13 | ₩181,684 | ₩181,684 | ₩180,149 | ₩180,429 | -0.69% | 1.9천 |
|---|
| 2026.01.12 | ₩180,410 | ₩181,349 | ₩180,410 | ₩181,299 | +0.49% | 2.8천 |
|---|
| 2026.01.09 | ₩180,370 | ₩181,558 | ₩180,370 | ₩181,558 | +0.66% | 1.7천 |
|---|
| 2026.01.08 | ₩179,740 | ₩180,249 | ₩179,740 | ₩180,091 | +0.20% | 2.2천 |
|---|
| 2026.01.07 | ₩181,349 | ₩181,349 | ₩180,165 | ₩180,165 | -0.65% | 2.4천 |
|---|
| 2026.01.06 | ₩179,324 | ₩181,491 | ₩179,324 | ₩181,491 | +1.21% | 2천 |
|---|
| 2026.01.05 | ₩179,190 | ₩179,820 | ₩179,170 | ₩179,170 | -0.01% | 6.3천 |
|---|
| 2026.01.02 | ₩177,326 | ₩177,942 | ₩177,326 | ₩177,921 | +0.34% | 4.4천 |
|---|
| 2025.12.31 | ₩177,229 | ₩177,229 | ₩177,128 | ₩177,128 | -0.06% | 1.6천 |
|---|
| 2025.12.30 | ₩178,439 | ₩178,626 | ₩178,331 | ₩178,345 | -0.05% | 2.2천 |
|---|
| 2025.12.29 | ₩177,835 | ₩178,452 | ₩177,835 | ₩178,444 | +0.34% | 5.2천 |
|---|
| 2025.12.26 | ₩178,734 | ₩178,774 | ₩178,398 | ₩178,757 | +0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩178,318 | ₩178,854 | ₩178,318 | ₩178,720 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩177,218 | ₩177,701 | ₩177,218 | ₩177,688 | +0.26% | 5.9천 |
|---|
| 2025.12.22 | ₩177,098 | ₩177,535 | ₩176,963 | ₩177,535 | +0.25% | 4.4천 |
|---|
| 2025.12.19 | ₩174,737 | ₩176,615 | ₩174,737 | ₩176,027 | +0.74% | 3.1천 |
|---|
| 2025.12.18 | ₩175,126 | ₩175,394 | ₩173,852 | ₩174,225 | -0.51% | 5.7천 |
|---|
| 2025.12.17 | ₩174,938 | ₩175,180 | ₩173,086 | ₩173,086 | -1.06% | 3.2천 |
|---|
| 2025.12.16 | ₩175,300 | ₩175,300 | ₩174,388 | ₩174,859 | -0.25% | 2.1천 |
|---|
| 2025.12.15 | ₩175,461 | ₩175,598 | ₩175,287 | ₩175,359 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩177,527 | ₩177,527 | ₩175,740 | ₩175,740 | -1.01% | 2.7천 |
|---|
| 2025.12.11 | ₩176,289 | ₩177,490 | ₩176,289 | ₩177,327 | +0.59% | 2천 |
|---|
| 2025.12.10 | ₩175,196 | ₩176,776 | ₩175,196 | ₩176,776 | +0.90% | 1.2천 |
|---|
| 2025.12.09 | ₩175,743 | ₩175,905 | ₩175,141 | ₩175,141 | -0.34% | 2.1천 |
|---|
| 2025.12.08 | ₩176,454 | ₩176,454 | ₩175,435 | ₩175,502 | -0.54% | 1.7천 |
|---|
| 2025.12.05 | ₩175,689 | ₩176,534 | ₩175,689 | ₩176,018 | +0.19% | 2.2천 |
|---|
| 2025.12.04 | ₩175,676 | ₩175,676 | ₩174,831 | ₩175,117 | -0.32% | 2.7천 |
|---|
| 2025.12.03 | ₩173,865 | ₩175,072 | ₩173,865 | ₩174,898 | +0.59% | 3.9천 |
|---|
| 2025.12.02 | ₩174,000 | ₩174,175 | ₩173,745 | ₩173,978 | -0.01% | 3.2천 |
|---|
| 2025.12.01 | ₩173,128 | ₩174,332 | ₩173,128 | ₩173,501 | +0.22% | 3.4천 |
|---|
| 2025.11.28 | ₩173,034 | ₩174,093 | ₩173,034 | ₩173,987 | +0.55% | 3천 |
|---|
| 2025.11.26 | ₩172,135 | ₩173,342 | ₩172,135 | ₩172,861 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩168,863 | ₩171,639 | ₩168,434 | ₩171,497 | +1.56% | 8.9천 |
|---|
| 2025.11.24 | ₩170,593 | ₩171,129 | ₩169,668 | ₩170,538 | -0.03% | 2.8만 |
|---|
| 2025.11.21 | ₩168,407 | ₩170,781 | ₩167,978 | ₩169,668 | +0.75% | 6만 |
|---|
| 2025.11.20 | ₩172,162 | ₩172,162 | ₩167,659 | ₩167,659 | -2.62% | 1.3천 |
|---|
| 2025.11.19 | ₩171,277 | ₩171,612 | ₩170,070 | ₩170,944 | -0.19% | 8.4천 |
|---|
| 2025.11.18 | ₩171,559 | ₩172,296 | ₩170,419 | ₩171,525 | -0.02% | 6.7천 |
|---|
| 2025.11.17 | ₩174,107 | ₩174,777 | ₩171,921 | ₩172,534 | -0.90% | 4천 |
|---|
| 2025.11.14 | ₩173,637 | ₩175,703 | ₩173,342 | ₩174,846 | +0.70% | 5.5천 |
|---|
| 2025.11.13 | ₩177,016 | ₩177,016 | ₩174,643 | ₩174,724 | -1.29% | 5.7천 |
|---|
| 2025.11.12 | ₩176,816 | ₩177,757 | ₩176,816 | ₩177,757 | +0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩176,051 | ₩176,533 | ₩175,904 | ₩175,904 | -0.08% | 2.9천 |
|---|
| 2025.11.10 | ₩174,844 | ₩175,743 | ₩174,241 | ₩175,622 | +0.44% | 6.5천 |
|---|
| 2025.11.07 | ₩172,055 | ₩173,159 | ₩170,876 | ₩173,159 | +0.64% | 3천 |
|---|
| 2025.11.06 | ₩174,362 | ₩174,362 | ₩172,518 | ₩172,618 | -1.00% | 4.6천 |
|---|
| 2025.11.05 | ₩173,624 | ₩175,339 | ₩173,624 | ₩174,830 | +0.69% | 2.7천 |
|---|
| 2025.11.04 | ₩174,724 | ₩174,724 | ₩173,624 | ₩173,704 | -0.58% | 2.3천 |
|---|
| 2025.11.03 | ₩176,065 | ₩176,065 | ₩174,254 | ₩175,895 | -0.10% | 3천 |
|---|
| 2025.10.31 | ₩175,502 | ₩175,826 | ₩175,502 | ₩175,826 | +0.18% | 2.9천 |
|---|
| 2025.10.30 | ₩174,858 | ₩176,574 | ₩174,858 | ₩175,121 | +0.15% | 1.9천 |
|---|
| 2025.10.29 | ₩177,004 | ₩177,004 | ₩175,850 | ₩175,850 | -0.65% | 2.7천 |
|---|
| 2025.10.28 | ₩177,406 | ₩177,406 | ₩176,843 | ₩176,969 | -0.25% | 5천 |
|---|
| 2025.10.27 | ₩176,790 | ₩177,244 | ₩176,695 | ₩177,244 | +0.26% | 5.1천 |
|---|
| 2025.10.24 | ₩175,850 | ₩176,038 | ₩175,848 | ₩175,848 | -0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩173,825 | ₩174,509 | ₩173,825 | ₩174,390 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩174,348 | ₩174,457 | ₩173,168 | ₩173,582 | -0.44% | 3.7천 |
|---|
| 2025.10.21 | ₩174,838 | ₩174,979 | ₩174,710 | ₩174,836 | -0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩172,994 | ₩174,187 | ₩172,994 | ₩174,162 | +0.68% | 2.2천 |
|---|
| 2025.10.17 | ₩172,108 | ₩172,417 | ₩172,082 | ₩172,369 | +0.15% | 1.4천 |
|---|
| 2025.10.16 | ₩173,128 | ₩173,128 | ₩171,132 | ₩171,328 | -1.04% | 2.2천 |
|---|
| 2025.10.15 | ₩172,819 | ₩173,624 | ₩171,777 | ₩172,624 | -0.11% | 5.1천 |
|---|
| 2025.10.14 | ₩169,802 | ₩172,391 | ₩169,802 | ₩171,671 | +1.10% | 2.3천 |
|---|
| 2025.10.13 | ₩170,714 | ₩171,451 | ₩170,580 | ₩171,107 | +0.23% | 3.8천 |
|---|
| 2025.10.10 | ₩172,176 | ₩172,176 | ₩169,155 | ₩169,155 | -1.75% | 2.2천 |
|---|