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 | ₩213,479 | ₩213,479 | ₩212,728 | ₩212,878 | -0.28% | 2.9천 |
| 2026.10.08 | ₩212,835 | ₩212,835 | ₩212,018 | ₩212,510 | -0.15% | 2.9천 |
| 2026.10.07 | ₩212,701 | ₩213,741 | ₩212,701 | ₩213,668 | +0.45% | 1.3천 |
| 2026.10.06 | ₩213,921 | ₩214,843 | ₩213,921 | ₩214,283 | +0.17% | 2.1천 |
| 2026.10.05 | ₩212,299 | ₩213,075 | ₩212,299 | ₩212,842 | +0.26% | 3.4천 |
| 2026.10.02 | ₩213,773 | ₩213,773 | ₩212,323 | ₩212,529 | -0.58% | 2.3천 |
| 2026.10.01 | ₩210,772 | ₩211,723 | ₩210,028 | ₩211,647 | +0.42% | 3.7천 |
| 2026.09.30 | ₩211,440 | ₩211,514 | ₩211,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,009 |
| -0.20% |
| 1.9천 |
| 2026.09.29 | ₩211,850 | ₩211,850 | ₩211,120 | ₩211,123 | -0.34% | 1.4천 |
|---|
| 2026.09.28 | ₩212,594 | ₩212,594 | ₩210,638 | ₩211,038 | -0.73% | 5.2천 |
|---|
| 2026.09.25 | ₩213,479 | ₩214,015 | ₩213,479 | ₩213,764 | +0.13% | 2.5천 |
|---|
| 2026.09.24 | ₩211,629 | ₩213,010 | ₩211,629 | ₩212,996 | +0.65% | 2.1천 |
|---|
| 2026.09.23 | ₩212,809 | ₩213,077 | ₩212,719 | ₩212,719 | -0.04% | 3.5천 |
|---|
| 2026.09.22 | ₩214,068 | ₩214,466 | ₩213,680 | ₩214,466 | +0.19% | 1.8천 |
|---|
| 2026.09.21 | ₩214,088 | ₩214,091 | ₩214,088 | ₩214,091 | +0.00% | 800 |
|---|
| 2026.09.18 | ₩208,521 | ₩209,760 | ₩208,521 | ₩209,760 | +0.59% | 1.2천 |
|---|
| 2026.09.17 | ₩210,490 | ₩210,490 | ₩210,397 | ₩210,472 | -0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩209,834 | ₩209,834 | ₩207,020 | ₩207,844 | -0.95% | 1천 |
|---|
| 2026.09.15 | ₩209,499 | ₩209,499 | ₩208,668 | ₩208,688 | -0.39% | 1.6천 |
|---|
| 2026.09.14 | ₩209,579 | ₩210,008 | ₩209,579 | ₩209,609 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩211,509 | ₩211,857 | ₩211,120 | ₩211,629 | +0.06% | 1.7천 |
|---|
| 2026.09.10 | ₩209,593 | ₩210,088 | ₩209,338 | ₩209,338 | -0.12% | 4.2천 |
|---|
| 2026.09.09 | ₩211,871 | ₩212,273 | ₩211,536 | ₩211,576 | -0.14% | 4.1천 |
|---|
| 2026.09.08 | ₩213,599 | ₩213,599 | ₩212,081 | ₩212,081 | -0.71% | 3천 |
|---|
| 2026.09.04 | ₩213,237 | ₩213,492 | ₩212,795 | ₩213,090 | -0.07% | 2천 |
|---|
| 2026.09.03 | ₩212,259 | ₩213,304 | ₩211,663 | ₩213,026 | +0.36% | 1.9천 |
|---|
| 2026.09.02 | ₩210,249 | ₩211,388 | ₩210,249 | ₩211,243 | +0.47% | 8.4천 |
|---|
| 2026.09.01 | ₩210,718 | ₩210,718 | ₩209,753 | ₩209,954 | -0.36% | 1.9천 |
|---|
| 2026.08.31 | ₩212,768 | ₩212,815 | ₩212,353 | ₩212,630 | -0.06% | 4.4천 |
|---|
| 2026.08.28 | ₩214,202 | ₩214,390 | ₩213,051 | ₩213,282 | -0.43% | 2.2천 |
|---|
| 2026.08.27 | ₩213,412 | ₩213,886 | ₩213,412 | ₩213,886 | +0.22% | 2.4천 |
|---|
| 2026.08.26 | ₩212,179 | ₩213,177 | ₩212,179 | ₩213,177 | +0.47% | 900 |
|---|
| 2026.08.25 | ₩212,554 | ₩213,082 | ₩212,541 | ₩213,082 | +0.25% | 4.6천 |
|---|
| 2026.08.24 | ₩212,353 | ₩212,353 | ₩211,832 | ₩212,265 | -0.04% | 3.5천 |
|---|
| 2026.08.21 | ₩212,675 | ₩212,902 | ₩212,433 | ₩212,696 | +0.01% | 1.5천 |
|---|
| 2026.08.20 | ₩212,353 | ₩212,353 | ₩211,641 | ₩211,641 | -0.34% | 1.1천 |
|---|
| 2026.08.19 | ₩213,720 | ₩213,720 | ₩212,913 | ₩212,913 | -0.38% | 1.8천 |
|---|
| 2026.08.18 | ₩214,216 | ₩214,216 | ₩212,902 | ₩212,902 | -0.61% | 2.5천 |
|---|
| 2026.08.17 | ₩216,185 | ₩216,185 | ₩214,855 | ₩214,855 | -0.62% | 4.4천 |
|---|
| 2026.08.14 | ₩216,628 | ₩216,768 | ₩216,279 | ₩216,464 | -0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩217,109 | ₩217,109 | ₩216,078 | ₩216,604 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩215,632 | ₩215,632 | ₩215,235 | ₩215,235 | -0.18% | 900 |
|---|
| 2026.08.11 | ₩214,752 | ₩214,912 | ₩214,367 | ₩214,367 | -0.18% | 1.3천 |
|---|
| 2026.08.10 | ₩214,028 | ₩214,524 | ₩214,028 | ₩214,138 | +0.05% | 1.5천 |
|---|
| 2026.08.07 | ₩213,666 | ₩214,442 | ₩213,666 | ₩214,442 | +0.36% | 800 |
|---|
| 2026.08.06 | ₩212,943 | ₩213,023 | ₩212,809 | ₩212,910 | -0.02% | 1.9천 |
|---|
| 2026.08.05 | ₩213,224 | ₩213,680 | ₩212,529 | ₩213,274 | +0.02% | 3.4천 |
|---|
| 2026.08.04 | ₩211,281 | ₩213,546 | ₩211,281 | ₩213,090 | +0.86% | 2천 |
|---|
| 2026.08.03 | ₩207,221 | ₩208,932 | ₩207,142 | ₩208,932 | +0.83% | 2.4천 |
|---|
| 2026.07.31 | ₩207,703 | ₩207,703 | ₩205,839 | ₩207,085 | -0.30% | 6.5천 |
|---|
| 2026.07.30 | ₩205,036 | ₩206,350 | ₩205,036 | ₩206,323 | +0.63% | 2.8천 |
|---|
| 2026.07.29 | ₩205,385 | ₩205,385 | ₩202,742 | ₩202,742 | -1.29% | 1.2천 |
|---|
| 2026.07.28 | ₩204,835 | ₩206,778 | ₩204,835 | ₩206,015 | +0.58% | 3.1천 |
|---|
| 2026.07.27 | ₩206,564 | ₩206,564 | ₩204,164 | ₩205,260 | -0.63% | 8.9천 |
|---|
| 2026.07.24 | ₩204,567 | ₩204,628 | ₩204,567 | ₩204,628 | +0.03% | 800 |
|---|
| 2026.07.23 | ₩204,541 | ₩205,050 | ₩203,978 | ₩204,302 | -0.12% | 1.1천 |
|---|
| 2026.07.22 | ₩206,283 | ₩206,283 | ₩205,907 | ₩205,952 | -0.16% | 1.9천 |
|---|
| 2026.07.21 | ₩204,648 | ₩205,619 | ₩204,514 | ₩205,619 | +0.47% | 2.8천 |
|---|
| 2026.07.20 | ₩203,360 | ₩203,360 | ₩202,847 | ₩202,847 | -0.25% | 600 |
|---|
| 2026.07.17 | ₩202,102 | ₩205,264 | ₩201,975 | ₩203,227 | +0.56% | 4.2천 |
|---|
| 2026.07.16 | ₩204,648 | ₩205,075 | ₩204,648 | ₩204,956 | +0.15% | 1.5천 |
|---|
| 2026.07.15 | ₩205,304 | ₩205,504 | ₩205,304 | ₩205,504 | +0.10% | 3.3천 |
|---|
| 2026.07.14 | ₩206,055 | ₩206,055 | ₩205,992 | ₩206,007 | -0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩206,899 | ₩206,899 | ₩205,623 | ₩205,623 | -0.62% | 1.8천 |
|---|
| 2026.07.10 | ₩206,457 | ₩207,368 | ₩206,457 | ₩207,337 | +0.43% | 1.2천 |
|---|
| 2026.07.09 | ₩206,537 | ₩206,845 | ₩206,311 | ₩206,539 | +0.00% | 1.9천 |
|---|
| 2026.07.08 | ₩204,085 | ₩204,897 | ₩204,085 | ₩204,897 | +0.40% | 1천 |
|---|
| 2026.07.07 | ₩206,403 | ₩206,403 | ₩205,720 | ₩205,720 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩207,033 | ₩207,462 | ₩207,033 | ₩207,135 | +0.05% | 1.6천 |
|---|
| 2026.07.02 | ₩206,792 | ₩206,792 | ₩204,916 | ₩205,760 | -0.50% | 2.2천 |
|---|
| 2026.07.01 | ₩206,108 | ₩206,859 | ₩205,211 | ₩205,432 | -0.33% | 3.5천 |
|---|
| 2026.06.30 | ₩205,787 | ₩207,489 | ₩205,787 | ₩206,953 | +0.57% | 5.9천 |
|---|
| 2026.06.29 | ₩205,773 | ₩205,854 | ₩204,554 | ₩205,727 | -0.02% | 4천 |
|---|
| 2026.06.26 | ₩204,306 | ₩205,492 | ₩204,306 | ₩204,943 | +0.31% | 3천 |
|---|
| 2026.06.25 | ₩206,899 | ₩206,899 | ₩205,358 | ₩205,606 | -0.62% | 1.2만 |
|---|
| 2026.06.24 | ₩205,626 | ₩206,430 | ₩204,380 | ₩204,931 | -0.34% | 3.6천 |
|---|
| 2026.06.23 | ₩204,487 | ₩206,095 | ₩204,487 | ₩205,365 | +0.43% | 2.3천 |
|---|
| 2026.06.22 | ₩208,561 | ₩208,708 | ₩207,515 | ₩207,896 | -0.32% | 3.5천 |
|---|
| 2026.06.18 | ₩208,346 | ₩208,346 | ₩207,274 | ₩207,848 | -0.24% | 5.7천 |
|---|
| 2026.06.17 | ₩208,253 | ₩208,253 | ₩205,010 | ₩205,363 | -1.39% | 2.2천 |
|---|
| 2026.06.16 | ₩208,708 | ₩208,708 | ₩207,518 | ₩207,518 | -0.57% | 2.6천 |
|---|
| 2026.06.15 | ₩210,102 | ₩210,549 | ₩209,765 | ₩209,765 | -0.16% | 3.6천 |
|---|
| 2026.06.12 | ₩205,854 | ₩207,501 | ₩205,854 | ₩207,197 | +0.65% | 3천 |
|---|
| 2026.06.11 | ₩203,187 | ₩205,224 | ₩202,088 | ₩205,023 | +0.90% | 1.7천 |
|---|
| 2026.06.10 | ₩203,790 | ₩205,050 | ₩202,048 | ₩202,234 | -0.76% | 3.2천 |
|---|
| 2026.06.09 | ₩203,402 | ₩204,953 | ₩203,294 | ₩204,953 | +0.76% | 1.1천 |
|---|
| 2026.06.08 | ₩206,765 | ₩206,792 | ₩205,539 | ₩205,572 | -0.58% | 1.8천 |
|---|
| 2026.06.05 | ₩205,733 | ₩205,733 | ₩204,306 | ₩204,474 | -0.61% | 3천 |
|---|
| 2026.06.04 | ₩209,512 | ₩210,209 | ₩209,512 | ₩209,909 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩212,098 | ₩212,098 | ₩210,437 | ₩210,437 | -0.78% | 4.5천 |
|---|
| 2026.06.02 | ₩210,464 | ₩211,670 | ₩210,423 | ₩211,670 | +0.57% | 4.1천 |
|---|
| 2026.06.01 | ₩210,129 | ₩211,026 | ₩209,593 | ₩210,871 | +0.35% | 3.3천 |
|---|
| 2026.05.29 | ₩210,651 | ₩210,651 | ₩209,586 | ₩210,336 | -0.15% | 7.6천 |
|---|
| 2026.05.28 | ₩208,320 | ₩209,914 | ₩208,293 | ₩209,020 | +0.34% | 2.5천 |
|---|
| 2026.05.27 | ₩209,861 | ₩209,861 | ₩207,415 | ₩207,806 | -0.98% | 1.4천 |
|---|
| 2026.05.26 | ₩207,703 | ₩208,007 | ₩207,033 | ₩208,007 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩203,591 | ₩203,938 | ₩203,514 | ₩203,514 | -0.04% | 2.1천 |
|---|
| 2026.05.21 | ₩200,708 | ₩202,182 | ₩200,628 | ₩202,169 | +0.73% | 2.8천 |
|---|
| 2026.05.20 | ₩199,462 | ₩201,914 | ₩199,462 | ₩201,692 | +1.12% | 2.3천 |
|---|
| 2026.05.19 | ₩198,189 | ₩200,011 | ₩198,189 | ₩198,444 | +0.13% | 3.7천 |
|---|
| 2026.05.18 | ₩199,583 | ₩199,583 | ₩198,851 | ₩198,851 | -0.37% | 1.6천 |
|---|
| 2026.05.15 | ₩200,139 | ₩200,266 | ₩199,391 | ₩199,391 | -0.37% | 1.4천 |
|---|
| 2026.05.14 | ₩202,611 | ₩203,991 | ₩202,611 | ₩203,383 | +0.38% | 1.2천 |
|---|
| 2026.05.13 | ₩202,604 | ₩203,522 | ₩202,604 | ₩202,892 | +0.14% | 2.1천 |
|---|
| 2026.05.12 | ₩201,968 | ₩203,100 | ₩200,253 | ₩202,781 | +0.40% | 4.6천 |
|---|
| 2026.05.11 | ₩203,120 | ₩204,634 | ₩203,120 | ₩204,013 | +0.44% | 3.4천 |
|---|
| 2026.05.08 | ₩199,817 | ₩202,044 | ₩199,817 | ₩202,044 | +1.11% | 1.6천 |
|---|
| 2026.05.07 | ₩200,360 | ₩200,360 | ₩197,841 | ₩198,265 | -1.05% | 2.1천 |
|---|
| 2026.05.06 | ₩198,176 | ₩200,052 | ₩197,948 | ₩200,052 | +0.95% | 3.2천 |
|---|
| 2026.05.05 | ₩193,646 | ₩195,228 | ₩193,646 | ₩194,834 | +0.61% | 2천 |
|---|
| 2026.05.04 | ₩192,668 | ₩193,311 | ₩191,713 | ₩191,713 | -0.50% | 1.1만 |
|---|
| 2026.05.01 | ₩192,025 | ₩192,829 | ₩192,025 | ₩192,661 | +0.33% | 3.5천 |
|---|
| 2026.04.30 | ₩189,975 | ₩191,743 | ₩189,827 | ₩191,636 | +0.87% | 6.6천 |
|---|
| 2026.04.29 | ₩188,916 | ₩189,717 | ₩188,909 | ₩189,717 | +0.42% | 1.8천 |
|---|
| 2026.04.28 | ₩188,407 | ₩188,527 | ₩187,857 | ₩188,313 | -0.05% | 3.4천 |
|---|
| 2026.04.27 | ₩189,921 | ₩189,921 | ₩189,733 | ₩189,774 | -0.08% | 2천 |
|---|
| 2026.04.24 | ₩189,599 | ₩189,696 | ₩189,599 | ₩189,696 | +0.05% | 1.6천 |
|---|
| 2026.04.23 | ₩186,383 | ₩186,984 | ₩186,383 | ₩186,984 | +0.32% | 1.1천 |
|---|
| 2026.04.22 | ₩187,442 | ₩187,753 | ₩187,201 | ₩187,753 | +0.17% | 1.5천 |
|---|
| 2026.04.21 | ₩187,556 | ₩187,556 | ₩185,968 | ₩185,968 | -0.85% | 3천 |
|---|
| 2026.04.20 | ₩186,906 | ₩186,906 | ₩186,276 | ₩186,504 | -0.22% | 6.7천 |
|---|
| 2026.04.17 | ₩187,134 | ₩187,134 | ₩186,627 | ₩186,627 | -0.27% | 1.5천 |
|---|
| 2026.04.16 | ₩183,583 | ₩184,923 | ₩183,583 | ₩184,841 | +0.69% | 2.8천 |
|---|
| 2026.04.15 | ₩182,926 | ₩183,328 | ₩182,149 | ₩183,141 | +0.12% | 8.2천 |
|---|
| 2026.04.14 | ₩181,144 | ₩182,505 | ₩181,144 | ₩182,505 | +0.75% | 3.3천 |
|---|
| 2026.04.13 | ₩177,888 | ₩180,728 | ₩177,888 | ₩180,728 | +1.60% | 1.5천 |
|---|
| 2026.04.10 | ₩178,437 | ₩178,437 | ₩178,182 | ₩178,182 | -0.14% | 1.6천 |
|---|
| 2026.04.09 | ₩178,062 | ₩179,130 | ₩178,062 | ₩179,130 | +0.60% | 2천 |
|---|
| 2026.04.08 | ₩178,223 | ₩178,437 | ₩177,834 | ₩178,410 | +0.11% | 1.8천 |
|---|
| 2026.04.07 | ₩173,305 | ₩173,935 | ₩173,305 | ₩173,916 | +0.35% | 1.7천 |
|---|
| 2026.04.06 | ₩173,787 | ₩174,228 | ₩173,787 | ₩174,228 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩170,531 | ₩173,349 | ₩170,531 | ₩173,349 | +1.65% | 3천 |
|---|
| 2026.04.01 | ₩172,715 | ₩173,533 | ₩172,715 | ₩172,822 | +0.06% | 2.2천 |
|---|
| 2026.03.31 | ₩168,977 | ₩171,267 | ₩168,876 | ₩171,267 | +1.36% | 3.9천 |
|---|
| 2026.03.30 | ₩169,941 | ₩169,941 | ₩166,698 | ₩167,306 | -1.55% | 4.6천 |
|---|
| 2026.03.27 | ₩169,821 | ₩169,821 | ₩168,266 | ₩168,268 | -0.91% | 1.5천 |
|---|
| 2026.03.26 | ₩171,951 | ₩172,863 | ₩170,551 | ₩170,551 | -0.81% | 1.6천 |
|---|
| 2026.03.25 | ₩173,787 | ₩173,827 | ₩173,317 | ₩173,317 | -0.27% | 2.8천 |
|---|
| 2026.03.24 | ₩171,831 | ₩172,723 | ₩171,831 | ₩172,399 | +0.33% | 1.7천 |
|---|
| 2026.03.23 | ₩173,854 | ₩174,023 | ₩172,662 | ₩172,662 | -0.69% | 2.9천 |
|---|
| 2026.03.20 | ₩173,546 | ₩173,546 | ₩170,906 | ₩171,362 | -1.26% | 2.5천 |
|---|
| 2026.03.19 | ₩171,710 | ₩174,122 | ₩171,710 | ₩173,843 | +1.24% | 3.7천 |
|---|
| 2026.03.18 | ₩175,087 | ₩175,087 | ₩173,667 | ₩173,667 | -0.81% | 1.4천 |
|---|
| 2026.03.17 | ₩176,306 | ₩176,561 | ₩175,876 | ₩175,876 | -0.24% | 2.5천 |
|---|
| 2026.03.16 | ₩175,342 | ₩176,159 | ₩175,214 | ₩175,303 | -0.02% | 3.7천 |
|---|
| 2026.03.13 | ₩175,214 | ₩175,214 | ₩173,305 | ₩173,424 | -1.02% | 4.3천 |
|---|
| 2026.03.12 | ₩174,899 | ₩174,899 | ₩173,624 | ₩173,624 | -0.73% | 2.3천 |
|---|
| 2026.03.11 | ₩176,668 | ₩176,909 | ₩176,159 | ₩176,410 | -0.15% | 2천 |
|---|
| 2026.03.10 | ₩176,682 | ₩178,141 | ₩176,247 | ₩176,247 | -0.25% | 2.6천 |
|---|
| 2026.03.09 | ₩173,680 | ₩176,641 | ₩173,090 | ₩176,641 | +1.71% | 4.2천 |
|---|
| 2026.03.06 | ₩175,985 | ₩176,521 | ₩175,594 | ₩175,594 | -0.22% | 5.2천 |
|---|
| 2026.03.05 | ₩179,230 | ₩179,230 | ₩176,997 | ₩178,397 | -0.47% | 3.5천 |
|---|
| 2026.03.04 | ₩178,598 | ₩179,717 | ₩178,022 | ₩179,488 | +0.50% | 7.7만 |
|---|
| 2026.03.03 | ₩175,958 | ₩178,504 | ₩175,100 | ₩177,780 | +1.04% | 2.4천 |
|---|
| 2026.03.02 | ₩179,228 | ₩180,422 | ₩179,161 | ₩180,040 | +0.45% | 2천 |
|---|
| 2026.02.27 | ₩179,469 | ₩180,162 | ₩179,335 | ₩180,162 | +0.39% | 2.5천 |
|---|
| 2026.02.26 | ₩181,063 | ₩181,063 | ₩179,978 | ₩180,863 | -0.11% | 2.3천 |
|---|
| 2026.02.25 | ₩180,769 | ₩181,305 | ₩180,769 | ₩181,281 | +0.28% | 3.3천 |
|---|
| 2026.02.24 | ₩178,558 | ₩180,233 | ₩178,558 | ₩180,139 | +0.89% | 3.3천 |
|---|
| 2026.02.23 | ₩178,799 | ₩178,799 | ₩177,780 | ₩178,156 | -0.36% | 2.7천 |
|---|
| 2026.02.20 | ₩180,286 | ₩180,703 | ₩180,286 | ₩180,703 | +0.23% | 3.2천 |
|---|
| 2026.02.19 | ₩180,273 | ₩180,273 | ₩180,162 | ₩180,162 | -0.06% | 1.7천 |
|---|
| 2026.02.18 | ₩181,399 | ₩181,399 | ₩180,660 | ₩180,769 | -0.35% | 3.6천 |
|---|
| 2026.02.17 | ₩179,710 | ₩180,340 | ₩178,584 | ₩179,624 | -0.05% | 3.5천 |
|---|
| 2026.02.13 | ₩180,420 | ₩181,385 | ₩179,951 | ₩180,367 | -0.03% | 3.8천 |
|---|
| 2026.02.12 | ₩183,074 | ₩183,074 | ₩179,525 | ₩179,525 | -1.94% | 6.1천 |
|---|
| 2026.02.11 | ₩181,425 | ₩181,699 | ₩181,085 | ₩181,699 | +0.15% | 2.7천 |
|---|
| 2026.02.10 | ₩181,868 | ₩182,015 | ₩180,735 | ₩180,735 | -0.62% | 3.1천 |
|---|
| 2026.02.09 | ₩179,723 | ₩181,827 | ₩179,723 | ₩181,487 | +0.98% | 5.7천 |
|---|
| 2026.02.06 | ₩178,799 | ₩180,505 | ₩178,799 | ₩180,505 | +0.95% | 5.4천 |
|---|
| 2026.02.05 | ₩176,360 | ₩176,360 | ₩176,239 | ₩176,239 | -0.07% | 1.7천 |
|---|
| 2026.02.04 | ₩179,965 | ₩179,965 | ₩177,847 | ₩178,769 | -0.66% | 2.5천 |
|---|
| 2026.02.03 | ₩182,631 | ₩182,631 | ₩179,549 | ₩180,909 | -0.94% | 2.9천 |
|---|
| 2026.02.02 | ₩181,198 | ₩183,596 | ₩181,198 | ₩182,996 | +0.99% | 3.3천 |
|---|
| 2026.01.30 | ₩182,631 | ₩182,645 | ₩181,106 | ₩181,814 | -0.45% | 3.1천 |
|---|
| 2026.01.29 | ₩183,650 | ₩183,650 | ₩180,903 | ₩183,301 | -0.19% | 3천 |
|---|
| 2026.01.28 | ₩183,409 | ₩183,703 | ₩183,301 | ₩183,409 | 0.00% | 2.2천 |
|---|
| 2026.01.27 | ₩181,841 | ₩182,626 | ₩181,841 | ₩182,409 | +0.31% | 2.4천 |
|---|
| 2026.01.26 | ₩182,497 | ₩182,819 | ₩182,497 | ₩182,538 | +0.02% | 6.9천 |
|---|
| 2026.01.23 | ₩182,189 | ₩182,509 | ₩181,975 | ₩182,220 | +0.02% | 1.8천 |
|---|
| 2026.01.22 | ₩182,095 | ₩182,697 | ₩182,095 | ₩182,641 | +0.30% | 2.2천 |
|---|
| 2026.01.21 | ₩178,759 | ₩181,506 | ₩178,759 | ₩180,968 | +1.24% | 3.6천 |
|---|
| 2026.01.20 | ₩178,196 | ₩179,348 | ₩177,790 | ₩177,790 | -0.23% | 2.4천 |
|---|
| 2026.01.16 | ₩180,876 | ₩180,876 | ₩180,538 | ₩180,538 | -0.19% | 2천 |
|---|
| 2026.01.15 | ₩181,382 | ₩181,382 | ₩180,227 | ₩180,227 | -0.64% | 2.5천 |
|---|
| 2026.01.14 | ₩179,670 | ₩179,867 | ₩178,893 | ₩179,677 | +0.00% | 3.3천 |
|---|
| 2026.01.13 | ₩181,533 | ₩181,533 | ₩179,998 | ₩180,278 | -0.69% | 1.9천 |
|---|
| 2026.01.12 | ₩180,259 | ₩181,198 | ₩180,259 | ₩181,148 | +0.49% | 2.8천 |
|---|
| 2026.01.09 | ₩180,219 | ₩181,407 | ₩180,219 | ₩181,407 | +0.66% | 1.7천 |
|---|
| 2026.01.08 | ₩179,589 | ₩180,099 | ₩179,589 | ₩179,941 | +0.20% | 2.2천 |
|---|
| 2026.01.07 | ₩181,198 | ₩181,198 | ₩180,014 | ₩180,014 | -0.65% | 2.4천 |
|---|
| 2026.01.06 | ₩179,174 | ₩181,340 | ₩179,174 | ₩181,340 | +1.21% | 2천 |
|---|
| 2026.01.05 | ₩179,040 | ₩179,670 | ₩179,020 | ₩179,020 | -0.01% | 6.3천 |
|---|
| 2026.01.02 | ₩177,177 | ₩177,794 | ₩177,177 | ₩177,772 | +0.34% | 4.4천 |
|---|
| 2025.12.31 | ₩177,081 | ₩177,081 | ₩176,980 | ₩176,980 | -0.06% | 1.6천 |
|---|
| 2025.12.30 | ₩178,290 | ₩178,477 | ₩178,182 | ₩178,196 | -0.05% | 2.2천 |
|---|
| 2025.12.29 | ₩177,687 | ₩178,303 | ₩177,687 | ₩178,295 | +0.34% | 5.2천 |
|---|
| 2025.12.26 | ₩178,584 | ₩178,625 | ₩178,249 | ₩178,607 | +0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩178,169 | ₩178,705 | ₩178,169 | ₩178,571 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩177,070 | ₩177,553 | ₩177,070 | ₩177,539 | +0.26% | 5.9천 |
|---|
| 2025.12.22 | ₩176,950 | ₩177,386 | ₩176,816 | ₩177,386 | +0.25% | 4.4천 |
|---|
| 2025.12.19 | ₩174,591 | ₩176,467 | ₩174,591 | ₩175,880 | +0.74% | 3.1천 |
|---|
| 2025.12.18 | ₩174,980 | ₩175,248 | ₩173,707 | ₩174,079 | -0.51% | 5.7천 |
|---|
| 2025.12.17 | ₩174,792 | ₩175,033 | ₩172,942 | ₩172,942 | -1.06% | 3.2천 |
|---|
| 2025.12.16 | ₩175,154 | ₩175,154 | ₩174,243 | ₩174,713 | -0.25% | 2.1천 |
|---|
| 2025.12.15 | ₩175,315 | ₩175,452 | ₩175,141 | ₩175,213 | -0.06% | 2.6천 |
|---|
| 2025.12.12 | ₩177,378 | ₩177,378 | ₩175,594 | ₩175,594 | -1.01% | 2.7천 |
|---|
| 2025.12.11 | ₩176,142 | ₩177,342 | ₩176,142 | ₩177,179 | +0.59% | 2천 |
|---|
| 2025.12.10 | ₩175,049 | ₩176,628 | ₩175,049 | ₩176,628 | +0.90% | 1.2천 |
|---|
| 2025.12.09 | ₩175,596 | ₩175,758 | ₩174,995 | ₩174,995 | -0.34% | 2.1천 |
|---|
| 2025.12.08 | ₩176,306 | ₩176,306 | ₩175,288 | ₩175,355 | -0.54% | 1.7천 |
|---|
| 2025.12.05 | ₩175,543 | ₩176,387 | ₩175,543 | ₩175,871 | +0.19% | 2.2천 |
|---|
| 2025.12.04 | ₩175,529 | ₩175,529 | ₩174,685 | ₩174,970 | -0.32% | 2.7천 |
|---|
| 2025.12.03 | ₩173,720 | ₩174,926 | ₩173,720 | ₩174,752 | +0.59% | 3.9천 |
|---|
| 2025.12.02 | ₩173,854 | ₩174,030 | ₩173,600 | ₩173,833 | -0.01% | 3.2천 |
|---|
| 2025.12.01 | ₩172,983 | ₩174,187 | ₩172,983 | ₩173,356 | +0.22% | 3.4천 |
|---|
| 2025.11.28 | ₩172,889 | ₩173,948 | ₩172,889 | ₩173,842 | +0.55% | 3천 |
|---|
| 2025.11.26 | ₩171,992 | ₩173,198 | ₩171,992 | ₩172,717 | +0.42% | 4.6천 |
|---|
| 2025.11.25 | ₩168,722 | ₩171,496 | ₩168,293 | ₩171,354 | +1.56% | 8.9천 |
|---|
| 2025.11.24 | ₩170,451 | ₩170,987 | ₩169,526 | ₩170,396 | -0.03% | 2.8만 |
|---|
| 2025.11.21 | ₩168,266 | ₩170,638 | ₩167,838 | ₩169,526 | +0.75% | 6만 |
|---|
| 2025.11.20 | ₩172,018 | ₩172,018 | ₩167,519 | ₩167,519 | -2.62% | 1.3천 |
|---|
| 2025.11.19 | ₩171,134 | ₩171,469 | ₩169,928 | ₩170,802 | -0.19% | 8.4천 |
|---|
| 2025.11.18 | ₩171,415 | ₩172,152 | ₩170,276 | ₩171,382 | -0.02% | 6.7천 |
|---|
| 2025.11.17 | ₩173,961 | ₩174,631 | ₩171,777 | ₩172,390 | -0.90% | 4천 |
|---|
| 2025.11.14 | ₩173,492 | ₩175,556 | ₩173,198 | ₩174,700 | +0.70% | 5.5천 |
|---|
| 2025.11.13 | ₩176,868 | ₩176,868 | ₩174,497 | ₩174,578 | -1.29% | 5.7천 |
|---|
| 2025.11.12 | ₩176,668 | ₩177,609 | ₩176,668 | ₩177,609 | +0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩175,904 | ₩176,385 | ₩175,757 | ₩175,757 | -0.08% | 2.9천 |
|---|
| 2025.11.10 | ₩174,698 | ₩175,596 | ₩174,095 | ₩175,476 | +0.44% | 6.5천 |
|---|
| 2025.11.07 | ₩171,911 | ₩173,014 | ₩170,733 | ₩173,014 | +0.64% | 3천 |
|---|
| 2025.11.06 | ₩174,216 | ₩174,216 | ₩172,373 | ₩172,474 | -1.00% | 4.6천 |
|---|
| 2025.11.05 | ₩173,479 | ₩175,193 | ₩173,479 | ₩174,684 | +0.69% | 2.7천 |
|---|
| 2025.11.04 | ₩174,578 | ₩174,578 | ₩173,479 | ₩173,559 | -0.58% | 2.3천 |
|---|
| 2025.11.03 | ₩175,918 | ₩175,918 | ₩174,109 | ₩175,748 | -0.10% | 3천 |
|---|
| 2025.10.31 | ₩175,355 | ₩175,679 | ₩175,355 | ₩175,679 | +0.18% | 2.9천 |
|---|
| 2025.10.30 | ₩174,712 | ₩176,427 | ₩174,712 | ₩174,974 | +0.15% | 1.9천 |
|---|
| 2025.10.29 | ₩176,856 | ₩176,856 | ₩175,703 | ₩175,703 | -0.65% | 2.7천 |
|---|
| 2025.10.28 | ₩177,258 | ₩177,258 | ₩176,695 | ₩176,821 | -0.25% | 5천 |
|---|
| 2025.10.27 | ₩176,643 | ₩177,096 | ₩176,548 | ₩177,096 | +0.26% | 5.1천 |
|---|
| 2025.10.24 | ₩175,703 | ₩175,891 | ₩175,701 | ₩175,701 | -0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩173,680 | ₩174,363 | ₩173,680 | ₩174,244 | +0.32% | 1.6천 |
|---|
| 2025.10.22 | ₩174,203 | ₩174,311 | ₩173,023 | ₩173,437 | -0.44% | 3.7천 |
|---|
| 2025.10.21 | ₩174,692 | ₩174,832 | ₩174,564 | ₩174,690 | -0.00% | 2.9천 |
|---|
| 2025.10.20 | ₩172,849 | ₩174,042 | ₩172,849 | ₩174,016 | +0.68% | 2.2천 |
|---|
| 2025.10.17 | ₩171,965 | ₩172,273 | ₩171,938 | ₩172,225 | +0.15% | 1.4천 |
|---|
| 2025.10.16 | ₩172,983 | ₩172,983 | ₩170,989 | ₩171,185 | -1.04% | 2.2천 |
|---|
| 2025.10.15 | ₩172,675 | ₩173,479 | ₩171,634 | ₩172,479 | -0.11% | 5.1천 |
|---|
| 2025.10.14 | ₩169,660 | ₩172,248 | ₩169,660 | ₩171,528 | +1.10% | 2.3천 |
|---|
| 2025.10.13 | ₩170,571 | ₩171,308 | ₩170,437 | ₩170,964 | +0.23% | 3.8천 |
|---|
| 2025.10.10 | ₩172,032 | ₩172,032 | ₩169,014 | ₩169,014 | -1.75% | 2.2천 |
|---|