시장 데이터를 불러오는 중
전체 종목
State Street SPDR US Small Cap Low Volatility Index ETF 과거 주가
State Street SPDR US Small Cap Low Volatility Index ETF · SMLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR US Small Cap Low Volatility Index ETF · SMLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩202,343 | ₩202,663 | ₩202,263 | ₩202,263 | -0.04% | 2.5천 |
| 2026.10.08 | ₩200,700 | ₩202,677 | ₩200,526 | ₩202,383 | +0.84% | 2.1천 |
| 2026.10.07 | ₩201,434 | ₩201,942 | ₩200,913 | ₩201,287 | -0.07% | 2.5천 |
| 2026.10.06 | ₩203,625 | ₩204,333 | ₩203,037 | ₩203,318 | -0.15% | 2.9천 |
| 2026.10.05 | ₩203,799 | ₩204,093 | ₩203,492 | ₩203,492 | -0.15% | 2.1천 |
| 2026.10.02 | ₩203,184 | ₩204,253 | ₩202,957 | ₩203,224 | +0.02% | 2.1천 |
| 2026.10.01 | ₩200,339 | ₩201,661 | ₩200,299 | ₩201,661 | +0.66% | 4.1천 |
| 2026.09.30 | ₩202,076 | ₩202,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,419 |
| -0.82% |
| 3.7천 |
| 2026.09.29 | ₩202,610 | ₩202,610 | ₩200,379 | ₩201,621 | -0.49% | 2천 |
|---|
| 2026.09.28 | ₩201,969 | ₩202,182 | ₩201,595 | ₩202,089 | +0.06% | 1.6천 |
|---|
| 2026.09.25 | ₩202,423 | ₩203,585 | ₩202,423 | ₩203,251 | +0.41% | 1.2천 |
|---|
| 2026.09.24 | ₩202,236 | ₩202,543 | ₩202,236 | ₩202,516 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩204,667 | ₩204,667 | ₩202,730 | ₩202,730 | -0.95% | 4.4천 |
|---|
| 2026.09.22 | ₩205,161 | ₩205,161 | ₩204,053 | ₩204,440 | -0.35% | 3천 |
|---|
| 2026.09.21 | ₩203,799 | ₩204,387 | ₩203,799 | ₩203,959 | +0.08% | 2.5천 |
|---|
| 2026.09.18 | ₩205,335 | ₩205,335 | ₩204,680 | ₩205,014 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩208,635 | ₩208,635 | ₩206,297 | ₩206,350 | -1.09% | 1.5천 |
|---|
| 2026.09.16 | ₩207,900 | ₩208,074 | ₩206,150 | ₩206,524 | -0.66% | 2.4천 |
|---|
| 2026.09.15 | ₩207,873 | ₩208,047 | ₩207,539 | ₩207,673 | -0.10% | 1.8천 |
|---|
| 2026.09.14 | ₩207,806 | ₩208,902 | ₩207,806 | ₩208,408 | +0.29% | 3천 |
|---|
| 2026.09.11 | ₩208,167 | ₩208,381 | ₩207,967 | ₩208,167 | 0.00% | 2천 |
|---|
| 2026.09.10 | ₩207,379 | ₩207,526 | ₩207,138 | ₩207,526 | +0.07% | 1.2천 |
|---|
| 2026.09.09 | ₩209,236 | ₩209,236 | ₩207,873 | ₩208,234 | -0.48% | 3.8천 |
|---|
| 2026.09.08 | ₩212,482 | ₩212,482 | ₩210,077 | ₩210,077 | -1.13% | 1.9천 |
|---|
| 2026.09.04 | ₩210,866 | ₩212,335 | ₩210,866 | ₩212,228 | +0.65% | 1.6천 |
|---|
| 2026.09.03 | ₩211,961 | ₩211,961 | ₩210,825 | ₩211,720 | -0.11% | 4.9천 |
|---|
| 2026.09.02 | ₩210,959 | ₩211,640 | ₩210,932 | ₩210,932 | -0.01% | 5.1천 |
|---|
| 2026.09.01 | ₩210,278 | ₩210,478 | ₩208,728 | ₩208,915 | -0.65% | 1.8천 |
|---|
| 2026.08.31 | ₩211,974 | ₩211,974 | ₩210,572 | ₩210,852 | -0.53% | 2.9천 |
|---|
| 2026.08.28 | ₩213,564 | ₩213,564 | ₩212,522 | ₩212,535 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩212,615 | ₩213,163 | ₩212,615 | ₩213,016 | +0.19% | 2.6천 |
|---|
| 2026.08.26 | ₩213,190 | ₩213,297 | ₩212,909 | ₩213,163 | -0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩212,949 | ₩213,070 | ₩212,549 | ₩213,070 | +0.06% | 1.8천 |
|---|
| 2026.08.24 | ₩212,709 | ₩214,018 | ₩212,709 | ₩213,190 | +0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩212,776 | ₩213,297 | ₩212,375 | ₩213,297 | +0.24% | 3.4천 |
|---|
| 2026.08.20 | ₩213,257 | ₩213,257 | ₩212,509 | ₩212,509 | -0.35% | 1.1천 |
|---|
| 2026.08.19 | ₩214,659 | ₩214,659 | ₩213,310 | ₩213,310 | -0.63% | 2.4천 |
|---|
| 2026.08.18 | ₩214,125 | ₩214,432 | ₩213,791 | ₩213,791 | -0.16% | 2.2천 |
|---|
| 2026.08.17 | ₩215,715 | ₩215,715 | ₩214,726 | ₩214,739 | -0.45% | 2.1천 |
|---|
| 2026.08.14 | ₩216,022 | ₩216,944 | ₩216,022 | ₩216,543 | +0.24% | 2천 |
|---|
| 2026.08.13 | ₩216,449 | ₩216,904 | ₩215,621 | ₩216,489 | +0.02% | 2.2천 |
|---|
| 2026.08.12 | ₩213,898 | ₩214,967 | ₩213,831 | ₩214,967 | +0.50% | 2.5천 |
|---|
| 2026.08.11 | ₩213,123 | ₩215,741 | ₩213,123 | ₩213,858 | +0.34% | 3천 |
|---|
| 2026.08.10 | ₩214,980 | ₩214,980 | ₩212,990 | ₩212,990 | -0.93% | 1.8천 |
|---|
| 2026.08.07 | ₩214,927 | ₩215,635 | ₩214,900 | ₩215,060 | +0.06% | 5천 |
|---|
| 2026.08.06 | ₩217,091 | ₩217,091 | ₩214,913 | ₩214,913 | -1.00% | 3.1천 |
|---|
| 2026.08.05 | ₩218,747 | ₩218,747 | ₩216,222 | ₩216,610 | -0.98% | 1.9천 |
|---|
| 2026.08.04 | ₩215,781 | ₩217,879 | ₩215,781 | ₩217,652 | +0.87% | 1.7천 |
|---|
| 2026.08.03 | ₩213,257 | ₩216,449 | ₩213,257 | ₩215,835 | +1.21% | 2.8천 |
|---|
| 2026.07.31 | ₩213,577 | ₩213,577 | ₩211,266 | ₩213,110 | -0.22% | 5.5천 |
|---|
| 2026.07.30 | ₩214,219 | ₩214,219 | ₩212,295 | ₩213,150 | -0.50% | 3.1천 |
|---|
| 2026.07.29 | ₩215,194 | ₩215,701 | ₩214,579 | ₩214,579 | -0.29% | 3.2천 |
|---|
| 2026.07.28 | ₩215,154 | ₩216,262 | ₩215,154 | ₩215,741 | +0.27% | 3.5천 |
|---|
| 2026.07.27 | ₩214,045 | ₩214,045 | ₩212,856 | ₩213,297 | -0.35% | 3.1천 |
|---|
| 2026.07.24 | ₩211,306 | ₩212,308 | ₩208,408 | ₩212,014 | +0.34% | 1.8천 |
|---|
| 2026.07.23 | ₩209,476 | ₩209,904 | ₩209,423 | ₩209,904 | +0.20% | 2.6천 |
|---|
| 2026.07.22 | ₩211,948 | ₩211,948 | ₩210,839 | ₩210,946 | -0.47% | 1.6천 |
|---|
| 2026.07.21 | ₩211,827 | ₩212,415 | ₩211,507 | ₩212,415 | +0.28% | 1.6천 |
|---|
| 2026.07.20 | ₩212,121 | ₩212,722 | ₩211,627 | ₩211,707 | -0.20% | 2.3천 |
|---|
| 2026.07.17 | ₩212,856 | ₩213,163 | ₩212,803 | ₩213,123 | +0.13% | 1.5천 |
|---|
| 2026.07.16 | ₩213,738 | ₩215,287 | ₩213,738 | ₩215,127 | +0.65% | 2.5천 |
|---|
| 2026.07.15 | ₩210,532 | ₩211,560 | ₩210,425 | ₩210,745 | +0.10% | 3.6천 |
|---|
| 2026.07.14 | ₩210,545 | ₩210,545 | ₩209,837 | ₩209,837 | -0.34% | 2.9천 |
|---|
| 2026.07.13 | ₩210,705 | ₩210,705 | ₩210,131 | ₩210,371 | -0.16% | 5.8천 |
|---|
| 2026.07.10 | ₩209,957 | ₩210,131 | ₩209,570 | ₩209,877 | -0.04% | 2.9천 |
|---|
| 2026.07.09 | ₩208,928 | ₩209,383 | ₩208,715 | ₩209,116 | +0.09% | 1.8천 |
|---|
| 2026.07.08 | ₩208,381 | ₩208,381 | ₩207,312 | ₩207,579 | -0.38% | 2.9천 |
|---|
| 2026.07.07 | ₩211,574 | ₩211,894 | ₩210,144 | ₩210,451 | -0.53% | 4천 |
|---|
| 2026.07.06 | ₩211,761 | ₩211,961 | ₩210,919 | ₩211,333 | -0.20% | 2.9천 |
|---|
| 2026.07.02 | ₩212,883 | ₩213,150 | ₩210,772 | ₩211,587 | -0.61% | 3.6천 |
|---|
| 2026.07.01 | ₩212,175 | ₩213,190 | ₩211,907 | ₩211,907 | -0.13% | 6.5천 |
|---|
| 2026.06.30 | ₩209,663 | ₩210,345 | ₩209,490 | ₩210,211 | +0.26% | 3천 |
|---|
| 2026.06.29 | ₩208,741 | ₩209,930 | ₩208,635 | ₩209,930 | +0.57% | 3.1천 |
|---|
| 2026.06.26 | ₩208,635 | ₩210,438 | ₩208,381 | ₩210,438 | +0.86% | 4천 |
|---|
| 2026.06.25 | ₩207,993 | ₩208,488 | ₩207,045 | ₩207,045 | -0.46% | 3.7천 |
|---|
| 2026.06.24 | ₩205,388 | ₩207,325 | ₩205,322 | ₩206,297 | +0.44% | 5.5천 |
|---|
| 2026.06.23 | ₩201,728 | ₩204,026 | ₩201,728 | ₩203,999 | +1.13% | 3.5천 |
|---|
| 2026.06.22 | ₩203,198 | ₩203,198 | ₩202,116 | ₩202,396 | -0.39% | 2.3천 |
|---|
| 2026.06.18 | ₩203,852 | ₩203,866 | ₩203,144 | ₩203,598 | -0.12% | 2천 |
|---|
| 2026.06.17 | ₩205,255 | ₩205,255 | ₩201,354 | ₩201,822 | -1.67% | 1.9천 |
|---|
| 2026.06.16 | ₩205,696 | ₩205,696 | ₩204,427 | ₩204,427 | -0.62% | 1.6천 |
|---|
| 2026.06.15 | ₩207,339 | ₩207,339 | ₩204,440 | ₩204,587 | -1.33% | 6.1천 |
|---|
| 2026.06.12 | ₩205,936 | ₩206,163 | ₩205,936 | ₩206,163 | +0.11% | 800 |
|---|
| 2026.06.11 | ₩204,213 | ₩204,988 | ₩202,730 | ₩204,614 | +0.20% | 1.7천 |
|---|
| 2026.06.10 | ₩196,759 | ₩204,440 | ₩196,759 | ₩202,864 | +3.10% | 1.6천 |
|---|
| 2026.06.09 | ₩203,505 | ₩207,820 | ₩200,953 | ₩202,369 | -0.56% | 1.3만 |
|---|
| 2026.06.08 | ₩200,927 | ₩200,927 | ₩199,457 | ₩200,045 | -0.44% | 5.8천 |
|---|
| 2026.06.05 | ₩200,259 | ₩200,366 | ₩199,217 | ₩199,644 | -0.31% | 5.2천 |
|---|
| 2026.06.04 | ₩199,511 | ₩199,684 | ₩198,950 | ₩199,644 | +0.07% | 2.9천 |
|---|
| 2026.06.03 | ₩196,839 | ₩197,266 | ₩196,371 | ₩196,665 | -0.09% | 3천 |
|---|
| 2026.06.02 | ₩197,427 | ₩199,671 | ₩197,427 | ₩199,618 | +1.11% | 5.3천 |
|---|
| 2026.06.01 | ₩197,360 | ₩198,495 | ₩197,360 | ₩198,495 | +0.58% | 1.1천 |
|---|
| 2026.05.29 | ₩199,097 | ₩199,350 | ₩198,629 | ₩198,629 | -0.23% | 2천 |
|---|
| 2026.05.28 | ₩197,333 | ₩201,715 | ₩197,333 | ₩199,270 | +0.98% | 2.5천 |
|---|
| 2026.05.27 | ₩200,259 | ₩200,272 | ₩198,509 | ₩198,749 | -0.75% | 1.9천 |
|---|
| 2026.05.26 | ₩198,682 | ₩199,377 | ₩198,028 | ₩199,377 | +0.35% | 6.2천 |
|---|
| 2026.05.22 | ₩197,467 | ₩197,707 | ₩197,066 | ₩197,440 | -0.01% | 2.1천 |
|---|
| 2026.05.21 | ₩195,102 | ₩196,558 | ₩194,354 | ₩196,558 | +0.75% | 5.7천 |
|---|
| 2026.05.20 | ₩194,528 | ₩195,784 | ₩194,528 | ₩195,784 | +0.65% | 4천 |
|---|
| 2026.05.19 | ₩194,381 | ₩194,381 | ₩192,711 | ₩193,112 | -0.65% | 3.4천 |
|---|
| 2026.05.18 | ₩192,938 | ₩194,541 | ₩192,912 | ₩194,287 | +0.70% | 9.5천 |
|---|
| 2026.05.15 | ₩192,591 | ₩192,591 | ₩191,055 | ₩191,108 | -0.77% | 2.8천 |
|---|
| 2026.05.14 | ₩193,606 | ₩194,742 | ₩193,526 | ₩193,526 | -0.04% | 7.3천 |
|---|
| 2026.05.13 | ₩192,871 | ₩193,018 | ₩192,030 | ₩192,511 | -0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩193,873 | ₩194,301 | ₩192,163 | ₩193,633 | -0.12% | 3.4천 |
|---|
| 2026.05.11 | ₩196,986 | ₩199,217 | ₩194,287 | ₩194,287 | -1.37% | 2.4천 |
|---|
| 2026.05.08 | ₩196,986 | ₩197,494 | ₩196,932 | ₩197,280 | +0.15% | 1.5천 |
|---|
| 2026.05.07 | ₩197,427 | ₩197,921 | ₩196,946 | ₩196,946 | -0.24% | 5.4천 |
|---|
| 2026.05.06 | ₩197,360 | ₩197,360 | ₩196,732 | ₩196,999 | -0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩194,368 | ₩196,171 | ₩194,368 | ₩196,011 | +0.85% | 1.8천 |
|---|
| 2026.05.04 | ₩194,541 | ₩196,505 | ₩193,165 | ₩193,967 | -0.30% | 5.3천 |
|---|
| 2026.05.01 | ₩196,144 | ₩196,144 | ₩195,450 | ₩195,597 | -0.28% | 2.5천 |
|---|
| 2026.04.30 | ₩194,648 | ₩195,677 | ₩194,434 | ₩195,116 | +0.24% | 2.8천 |
|---|
| 2026.04.29 | ₩195,864 | ₩195,864 | ₩193,392 | ₩194,114 | -0.89% | 2.3천 |
|---|
| 2026.04.28 | ₩196,999 | ₩197,266 | ₩196,411 | ₩196,639 | -0.18% | 5.9천 |
|---|
| 2026.04.27 | ₩196,318 | ₩196,558 | ₩195,784 | ₩196,024 | -0.15% | 4.5천 |
|---|
| 2026.04.24 | ₩194,287 | ₩195,223 | ₩193,165 | ₩194,875 | +0.30% | 4.1천 |
|---|
| 2026.04.23 | ₩194,341 | ₩194,862 | ₩193,232 | ₩194,448 | +0.05% | 3.4천 |
|---|
| 2026.04.22 | ₩194,662 | ₩194,915 | ₩193,833 | ₩194,274 | -0.20% | 1.2천 |
|---|
| 2026.04.21 | ₩195,209 | ₩195,516 | ₩194,835 | ₩194,902 | -0.16% | 3천 |
|---|
| 2026.04.20 | ₩196,011 | ₩197,400 | ₩196,011 | ₩196,745 | +0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩195,076 | ₩198,041 | ₩195,076 | ₩196,692 | +0.83% | 5.5천 |
|---|
| 2026.04.16 | ₩193,900 | ₩193,900 | ₩192,765 | ₩192,965 | -0.48% | 8.2천 |
|---|
| 2026.04.15 | ₩193,499 | ₩193,499 | ₩192,871 | ₩193,018 | -0.25% | 12.5만 |
|---|
| 2026.04.14 | ₩192,471 | ₩193,272 | ₩192,471 | ₩193,205 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩190,454 | ₩192,364 | ₩190,039 | ₩192,324 | +0.98% | 1.5천 |
|---|
| 2026.04.10 | ₩191,843 | ₩191,843 | ₩190,761 | ₩190,948 | -0.47% | 2.9천 |
|---|
| 2026.04.09 | ₩190,373 | ₩192,364 | ₩189,759 | ₩192,244 | +0.98% | 2.5천 |
|---|
| 2026.04.08 | ₩191,148 | ₩191,148 | ₩190,120 | ₩190,280 | -0.45% | 7.1천 |
|---|
| 2026.04.07 | ₩185,912 | ₩186,887 | ₩185,912 | ₩186,580 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩184,188 | ₩186,085 | ₩184,188 | ₩186,005 | +0.99% | 2.9천 |
|---|
| 2026.04.02 | ₩182,572 | ₩185,244 | ₩182,572 | ₩185,003 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩183,654 | ₩185,564 | ₩183,654 | ₩184,362 | +0.39% | 6.4천 |
|---|
| 2026.03.31 | ₩182,532 | ₩183,120 | ₩181,383 | ₩183,120 | +0.32% | 2.8천 |
|---|
| 2026.03.30 | ₩180,595 | ₩181,770 | ₩180,475 | ₩180,782 | +0.10% | 2.9천 |
|---|
| 2026.03.27 | ₩181,784 | ₩181,784 | ₩180,541 | ₩180,969 | -0.45% | 3.3천 |
|---|
| 2026.03.26 | ₩182,719 | ₩183,307 | ₩182,398 | ₩182,398 | -0.18% | 1.1천 |
|---|
| 2026.03.25 | ₩184,896 | ₩184,896 | ₩183,200 | ₩183,547 | -0.73% | 4.7천 |
|---|
| 2026.03.24 | ₩180,141 | ₩183,414 | ₩180,141 | ₩182,732 | +1.44% | 2.8천 |
|---|
| 2026.03.23 | ₩182,438 | ₩182,666 | ₩181,677 | ₩181,677 | -0.42% | 6.7천 |
|---|
| 2026.03.20 | ₩179,914 | ₩179,914 | ₩178,177 | ₩178,311 | -0.89% | 3.8천 |
|---|
| 2026.03.19 | ₩178,618 | ₩181,864 | ₩178,618 | ₩181,009 | +1.34% | 1.4천 |
|---|
| 2026.03.18 | ₩181,851 | ₩181,851 | ₩180,020 | ₩180,020 | -1.01% | 1천 |
|---|
| 2026.03.17 | ₩182,385 | ₩182,706 | ₩182,385 | ₩182,505 | +0.07% | 1.1천 |
|---|
| 2026.03.16 | ₩182,812 | ₩183,574 | ₩182,478 | ₩182,692 | -0.07% | 2.2천 |
|---|
| 2026.03.13 | ₩182,986 | ₩183,160 | ₩180,435 | ₩181,076 | -1.04% | 2.9천 |
|---|
| 2026.03.12 | ₩181,089 | ₩181,677 | ₩180,849 | ₩181,303 | +0.12% | 4.5천 |
|---|
| 2026.03.11 | ₩184,041 | ₩184,041 | ₩182,679 | ₩183,480 | -0.30% | 1천 |
|---|
| 2026.03.10 | ₩183,854 | ₩186,980 | ₩183,854 | ₩183,921 | +0.04% | 1.8천 |
|---|
| 2026.03.09 | ₩183,520 | ₩184,509 | ₩179,099 | ₩184,482 | +0.52% | 9.7천 |
|---|
| 2026.03.06 | ₩183,868 | ₩184,108 | ₩183,040 | ₩184,108 | +0.13% | 2천 |
|---|
| 2026.03.05 | ₩189,091 | ₩189,091 | ₩186,312 | ₩187,314 | -0.94% | 3.2천 |
|---|
| 2026.03.04 | ₩190,120 | ₩190,734 | ₩190,013 | ₩190,454 | +0.18% | 1.2만 |
|---|
| 2026.03.03 | ₩189,051 | ₩189,906 | ₩185,564 | ₩189,331 | +0.15% | 5.3천 |
|---|
| 2026.03.02 | ₩188,156 | ₩191,442 | ₩188,143 | ₩190,814 | +1.41% | 2만 |
|---|
| 2026.02.27 | ₩190,373 | ₩190,373 | ₩188,610 | ₩189,104 | -0.67% | 2.4천 |
|---|
| 2026.02.26 | ₩190,761 | ₩191,602 | ₩190,026 | ₩191,602 | +0.44% | 2.8천 |
|---|
| 2026.02.25 | ₩190,267 | ₩190,828 | ₩188,917 | ₩190,828 | +0.29% | 3.4천 |
|---|
| 2026.02.24 | ₩188,931 | ₩189,759 | ₩188,931 | ₩189,305 | +0.20% | 1.8천 |
|---|
| 2026.02.23 | ₩189,078 | ₩189,078 | ₩188,049 | ₩188,463 | -0.32% | 1.7천 |
|---|
| 2026.02.20 | ₩190,213 | ₩192,404 | ₩189,158 | ₩191,990 | +0.93% | 4.6천 |
|---|
| 2026.02.19 | ₩190,320 | ₩190,774 | ₩189,692 | ₩190,774 | +0.24% | 1.7천 |
|---|
| 2026.02.18 | ₩191,936 | ₩192,391 | ₩190,146 | ₩190,828 | -0.58% | 5.2천 |
|---|
| 2026.02.17 | ₩191,282 | ₩191,910 | ₩191,282 | ₩191,362 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩190,160 | ₩191,950 | ₩190,160 | ₩191,335 | +0.62% | 1.8천 |
|---|
| 2026.02.12 | ₩188,704 | ₩190,093 | ₩188,704 | ₩189,732 | +0.55% | 9.7천 |
|---|
| 2026.02.11 | ₩192,391 | ₩193,259 | ₩191,148 | ₩191,375 | -0.53% | 2.4천 |
|---|
| 2026.02.10 | ₩192,110 | ₩192,992 | ₩191,896 | ₩191,976 | -0.07% | 6.3천 |
|---|
| 2026.02.09 | ₩191,496 | ₩192,417 | ₩191,242 | ₩191,763 | +0.14% | 5.8천 |
|---|
| 2026.02.06 | ₩191,549 | ₩192,604 | ₩191,549 | ₩192,431 | +0.46% | 1.3천 |
|---|
| 2026.02.05 | ₩188,610 | ₩189,919 | ₩188,610 | ₩189,786 | +0.62% | 8.7천 |
|---|
| 2026.02.04 | ₩191,028 | ₩191,202 | ₩189,933 | ₩189,933 | -0.57% | 3.1천 |
|---|
| 2026.02.03 | ₩188,169 | ₩188,517 | ₩187,288 | ₩188,517 | +0.18% | 2.4천 |
|---|
| 2026.02.02 | ₩184,736 | ₩188,677 | ₩184,736 | ₩188,196 | +1.87% | 5.3천 |
|---|
| 2026.01.30 | ₩183,748 | ₩185,818 | ₩183,734 | ₩185,404 | +0.90% | 2.8천 |
|---|
| 2026.01.29 | ₩183,988 | ₩184,723 | ₩182,999 | ₩184,723 | +0.40% | 1.1천 |
|---|
| 2026.01.28 | ₩183,507 | ₩183,587 | ₩182,746 | ₩182,746 | -0.41% | 2.9천 |
|---|
| 2026.01.27 | ₩183,854 | ₩184,001 | ₩183,694 | ₩183,921 | +0.04% | 2.4천 |
|---|
| 2026.01.26 | ₩184,910 | ₩185,003 | ₩183,761 | ₩184,683 | -0.12% | 3.3천 |
|---|
| 2026.01.23 | ₩184,041 | ₩184,509 | ₩184,041 | ₩184,509 | +0.25% | 1.1천 |
|---|
| 2026.01.22 | ₩189,412 | ₩189,478 | ₩187,889 | ₩187,942 | -0.78% | 2.9천 |
|---|
| 2026.01.21 | ₩185,444 | ₩187,715 | ₩185,351 | ₩187,541 | +1.13% | 3.2천 |
|---|
| 2026.01.20 | ₩181,744 | ₩183,400 | ₩181,744 | ₩182,559 | +0.45% | 1.7천 |
|---|
| 2026.01.16 | ₩184,963 | ₩185,070 | ₩184,709 | ₩184,736 | -0.12% | 3.9천 |
|---|
| 2026.01.15 | ₩184,028 | ₩185,698 | ₩184,028 | ₩185,337 | +0.71% | 4.6천 |
|---|
| 2026.01.14 | ₩182,078 | ₩182,933 | ₩181,530 | ₩182,732 | +0.36% | 3.3천 |
|---|
| 2026.01.13 | ₩180,849 | ₩181,957 | ₩180,849 | ₩181,183 | +0.18% | 4천 |
|---|
| 2026.01.12 | ₩180,034 | ₩181,396 | ₩180,034 | ₩181,343 | +0.73% | 2.2천 |
|---|
| 2026.01.09 | ₩181,290 | ₩181,437 | ₩179,646 | ₩180,889 | -0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩178,858 | ₩181,036 | ₩178,858 | ₩180,875 | +1.13% | 2.4천 |
|---|
| 2026.01.07 | ₩179,259 | ₩179,259 | ₩177,456 | ₩178,150 | -0.62% | 2.2천 |
|---|
| 2026.01.06 | ₩177,643 | ₩179,166 | ₩176,761 | ₩179,139 | +0.84% | 1.8만 |
|---|
| 2026.01.05 | ₩175,786 | ₩178,578 | ₩175,786 | ₩177,709 | +1.09% | 3.3천 |
|---|
| 2026.01.02 | ₩175,986 | ₩175,986 | ₩174,931 | ₩175,238 | -0.43% | 2.1천 |
|---|
| 2025.12.31 | ₩175,666 | ₩175,666 | ₩175,171 | ₩175,171 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩178,083 | ₩178,083 | ₩176,467 | ₩176,467 | -0.91% | 2.5천 |
|---|
| 2025.12.29 | ₩177,402 | ₩177,669 | ₩176,895 | ₩177,188 | -0.12% | 1.1천 |
|---|
| 2025.12.26 | ₩177,295 | ₩177,843 | ₩177,295 | ₩177,843 | +0.31% | 700 |
|---|
| 2025.12.24 | ₩178,351 | ₩178,351 | ₩177,589 | ₩178,057 | -0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩178,110 | ₩178,110 | ₩177,629 | ₩177,629 | -0.27% | 1.2천 |
|---|
| 2025.12.22 | ₩178,925 | ₩179,125 | ₩178,284 | ₩178,297 | -0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩180,942 | ₩180,942 | ₩179,419 | ₩179,419 | -0.84% | 4.1천 |
|---|
| 2025.12.18 | ₩181,356 | ₩181,356 | ₩180,982 | ₩180,982 | -0.21% | 3.2천 |
|---|
| 2025.12.17 | ₩180,475 | ₩181,343 | ₩179,940 | ₩180,167 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩181,664 | ₩181,664 | ₩180,074 | ₩180,595 | -0.59% | 2.6천 |
|---|
| 2025.12.15 | ₩182,505 | ₩182,505 | ₩181,290 | ₩181,290 | -0.67% | 1.3천 |
|---|
| 2025.12.12 | ₩181,503 | ₩181,503 | ₩180,582 | ₩180,969 | -0.29% | 800 |
|---|
| 2025.12.11 | ₩181,517 | ₩182,064 | ₩181,517 | ₩181,851 | +0.18% | 2.1천 |
|---|
| 2025.12.10 | ₩178,083 | ₩180,341 | ₩178,083 | ₩179,980 | +1.07% | 1천 |
|---|
| 2025.12.09 | ₩176,694 | ₩176,761 | ₩176,307 | ₩176,307 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩176,066 | ₩176,133 | ₩175,385 | ₩175,479 | -0.33% | 3.2천 |
|---|
| 2025.12.05 | ₩176,280 | ₩176,387 | ₩175,679 | ₩175,853 | -0.24% | 3.3천 |
|---|
| 2025.12.04 | ₩177,349 | ₩177,349 | ₩176,427 | ₩176,454 | -0.50% | 2.2천 |
|---|
| 2025.12.03 | ₩175,438 | ₩176,935 | ₩175,438 | ₩176,601 | +0.66% | 3.2천 |
|---|
| 2025.12.02 | ₩175,398 | ₩175,398 | ₩174,530 | ₩174,530 | -0.50% | 1.4천 |
|---|
| 2025.12.01 | ₩173,421 | ₩174,597 | ₩173,421 | ₩174,597 | +0.68% | 700 |
|---|
| 2025.11.28 | ₩174,103 | ₩174,891 | ₩174,103 | ₩174,891 | +0.45% | 1.8천 |
|---|
| 2025.11.26 | ₩174,236 | ₩175,666 | ₩174,116 | ₩175,038 | +0.46% | 3.1천 |
|---|
| 2025.11.25 | ₩171,685 | ₩174,797 | ₩171,685 | ₩174,624 | +1.71% | 3.5천 |
|---|
| 2025.11.24 | ₩168,559 | ₩171,217 | ₩168,559 | ₩170,696 | +1.27% | 1.1만 |
|---|
| 2025.11.21 | ₩166,983 | ₩171,110 | ₩166,983 | ₩170,202 | +1.93% | 6.1천 |
|---|
| 2025.11.20 | ₩168,278 | ₩168,278 | ₩165,941 | ₩165,954 | -1.38% | 3.4천 |
|---|
| 2025.11.19 | ₩166,876 | ₩167,223 | ₩166,608 | ₩166,916 | +0.02% | 3.6천 |
|---|
| 2025.11.18 | ₩166,234 | ₩167,837 | ₩166,234 | ₩167,490 | +0.76% | 1.7천 |
|---|
| 2025.11.17 | ₩169,534 | ₩169,788 | ₩167,170 | ₩167,170 | -1.39% | 2.9천 |
|---|
| 2025.11.14 | ₩169,828 | ₩170,710 | ₩169,828 | ₩170,629 | +0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩171,404 | ₩171,404 | ₩170,549 | ₩170,549 | -0.50% | 900 |
|---|
| 2025.11.12 | ₩173,101 | ₩173,341 | ₩172,152 | ₩172,152 | -0.55% | 5.1천 |
|---|
| 2025.11.11 | ₩171,124 | ₩172,273 | ₩171,124 | ₩172,273 | +0.67% | 1.9천 |
|---|
| 2025.11.10 | ₩171,231 | ₩171,645 | ₩171,030 | ₩171,044 | -0.11% | 9.4천 |
|---|
| 2025.11.07 | ₩168,118 | ₩169,774 | ₩168,118 | ₩169,761 | +0.98% | 2.8천 |
|---|
| 2025.11.06 | ₩169,173 | ₩169,187 | ₩168,906 | ₩168,906 | -0.16% | 1.1천 |
|---|
| 2025.11.05 | ₩169,467 | ₩170,776 | ₩169,440 | ₩170,776 | +0.77% | 1.8천 |
|---|
| 2025.11.04 | ₩167,851 | ₩168,839 | ₩167,851 | ₩168,599 | +0.45% | 2.1천 |
|---|
| 2025.11.03 | ₩170,162 | ₩170,162 | ₩167,691 | ₩168,813 | -0.79% | 5.3천 |
|---|
| 2025.10.31 | ₩167,824 | ₩168,960 | ₩167,824 | ₩168,960 | +0.68% | 3.9천 |
|---|
| 2025.10.30 | ₩168,599 | ₩169,721 | ₩168,599 | ₩168,893 | +0.17% | 4천 |
|---|
| 2025.10.29 | ₩171,364 | ₩172,179 | ₩168,292 | ₩169,294 | -1.21% | 6.1천 |
|---|
| 2025.10.28 | ₩171,578 | ₩172,954 | ₩171,578 | ₩172,192 | +0.36% | 1만 |
|---|
| 2025.10.27 | ₩173,622 | ₩173,809 | ₩172,954 | ₩172,954 | -0.38% | 1.6천 |
|---|
| 2025.10.24 | ₩173,809 | ₩174,236 | ₩173,301 | ₩173,755 | -0.03% | 2.7천 |
|---|
| 2025.10.23 | ₩172,326 | ₩172,874 | ₩172,326 | ₩172,700 | +0.22% | 1.5천 |
|---|
| 2025.10.22 | ₩171,458 | ₩173,328 | ₩171,458 | ₩172,286 | +0.48% | 1.6천 |
|---|
| 2025.10.21 | ₩171,471 | ₩173,034 | ₩171,471 | ₩172,513 | +0.61% | 2천 |
|---|
| 2025.10.20 | ₩169,387 | ₩172,139 | ₩169,387 | ₩172,139 | +1.62% | 2천 |
|---|
| 2025.10.17 | ₩167,584 | ₩169,481 | ₩167,584 | ₩169,481 | +1.13% | 2.7천 |
|---|
| 2025.10.16 | ₩170,175 | ₩170,202 | ₩168,452 | ₩168,759 | -0.83% | 4.4천 |
|---|
| 2025.10.15 | ₩172,192 | ₩172,192 | ₩171,204 | ₩171,204 | -0.57% | 6.2천 |
|---|
| 2025.10.14 | ₩166,274 | ₩171,110 | ₩166,274 | ₩171,110 | +2.91% | 3.1천 |
|---|
| 2025.10.13 | ₩166,154 | ₩168,492 | ₩166,154 | ₩168,492 | +1.41% | 4.3천 |
|---|
| 2025.10.10 | ₩167,584 | ₩167,584 | ₩166,274 | ₩166,274 | -0.78% | 700 |
|---|