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 | ₩202,300 | ₩202,621 | ₩202,220 | ₩202,220 | -0.04% | 2.5천 |
| 2026.10.08 | ₩200,658 | ₩202,634 | ₩200,484 | ₩202,340 | +0.84% | 2.1천 |
| 2026.10.07 | ₩201,392 | ₩201,900 | ₩200,871 | ₩201,245 | -0.07% | 2.5천 |
| 2026.10.06 | ₩203,582 | ₩204,290 | ₩202,995 | ₩203,275 | -0.15% | 2.9천 |
| 2026.10.05 | ₩203,756 | ₩204,050 | ₩203,449 | ₩203,449 | -0.15% | 2.1천 |
| 2026.10.02 | ₩203,142 | ₩204,210 | ₩202,915 | ₩203,182 | +0.02% | 2.1천 |
| 2026.10.01 | ₩200,297 | ₩201,619 | ₩200,257 | ₩201,619 | +0.66% | 4.1천 |
| 2026.09.30 | ₩202,033 | ₩202,033 | ₩200,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩200,377 |
| -0.82% |
| 3.7천 |
| 2026.09.29 | ₩202,567 | ₩202,567 | ₩200,337 | ₩201,579 | -0.49% | 2천 |
|---|
| 2026.09.28 | ₩201,926 | ₩202,140 | ₩201,552 | ₩202,047 | +0.06% | 1.6천 |
|---|
| 2026.09.25 | ₩202,380 | ₩203,542 | ₩202,380 | ₩203,208 | +0.41% | 1.2천 |
|---|
| 2026.09.24 | ₩202,193 | ₩202,501 | ₩202,193 | ₩202,474 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩204,624 | ₩204,624 | ₩202,688 | ₩202,688 | -0.95% | 4.4천 |
|---|
| 2026.09.22 | ₩205,118 | ₩205,118 | ₩204,010 | ₩204,397 | -0.35% | 3천 |
|---|
| 2026.09.21 | ₩203,756 | ₩204,344 | ₩203,756 | ₩203,916 | +0.08% | 2.5천 |
|---|
| 2026.09.18 | ₩205,292 | ₩205,292 | ₩204,638 | ₩204,971 | -0.16% | 1.5천 |
|---|
| 2026.09.17 | ₩208,591 | ₩208,591 | ₩206,254 | ₩206,307 | -1.09% | 1.5천 |
|---|
| 2026.09.16 | ₩207,856 | ₩208,030 | ₩206,107 | ₩206,481 | -0.66% | 2.4천 |
|---|
| 2026.09.15 | ₩207,830 | ₩208,003 | ₩207,496 | ₩207,629 | -0.10% | 1.8천 |
|---|
| 2026.09.14 | ₩207,763 | ₩208,858 | ₩207,763 | ₩208,364 | +0.29% | 3천 |
|---|
| 2026.09.11 | ₩208,123 | ₩208,337 | ₩207,923 | ₩208,123 | 0.00% | 2천 |
|---|
| 2026.09.10 | ₩207,335 | ₩207,482 | ₩207,095 | ₩207,482 | +0.07% | 1.2천 |
|---|
| 2026.09.09 | ₩209,192 | ₩209,192 | ₩207,830 | ₩208,190 | -0.48% | 3.8천 |
|---|
| 2026.09.08 | ₩212,437 | ₩212,437 | ₩210,033 | ₩210,033 | -1.13% | 1.9천 |
|---|
| 2026.09.04 | ₩210,821 | ₩212,290 | ₩210,821 | ₩212,184 | +0.65% | 1.6천 |
|---|
| 2026.09.03 | ₩211,916 | ₩211,916 | ₩210,781 | ₩211,676 | -0.11% | 4.9천 |
|---|
| 2026.09.02 | ₩210,915 | ₩211,596 | ₩210,888 | ₩210,888 | -0.01% | 5.1천 |
|---|
| 2026.09.01 | ₩210,234 | ₩210,434 | ₩208,684 | ₩208,871 | -0.65% | 1.8천 |
|---|
| 2026.08.31 | ₩211,930 | ₩211,930 | ₩210,527 | ₩210,808 | -0.53% | 2.9천 |
|---|
| 2026.08.28 | ₩213,519 | ₩213,519 | ₩212,477 | ₩212,491 | -0.48% | 2.4천 |
|---|
| 2026.08.27 | ₩212,571 | ₩213,119 | ₩212,571 | ₩212,972 | +0.19% | 2.6천 |
|---|
| 2026.08.26 | ₩213,145 | ₩213,252 | ₩212,865 | ₩213,119 | -0.01% | 2.2천 |
|---|
| 2026.08.25 | ₩212,905 | ₩213,025 | ₩212,504 | ₩213,025 | +0.06% | 1.8천 |
|---|
| 2026.08.24 | ₩212,664 | ₩213,973 | ₩212,664 | ₩213,145 | +0.23% | 2.6천 |
|---|
| 2026.08.21 | ₩212,731 | ₩213,252 | ₩212,331 | ₩213,252 | +0.24% | 3.4천 |
|---|
| 2026.08.20 | ₩213,212 | ₩213,212 | ₩212,464 | ₩212,464 | -0.35% | 1.1천 |
|---|
| 2026.08.19 | ₩214,614 | ₩214,614 | ₩213,265 | ₩213,265 | -0.63% | 2.4천 |
|---|
| 2026.08.18 | ₩214,080 | ₩214,387 | ₩213,746 | ₩213,746 | -0.16% | 2.2천 |
|---|
| 2026.08.17 | ₩215,669 | ₩215,669 | ₩214,681 | ₩214,694 | -0.45% | 2.1천 |
|---|
| 2026.08.14 | ₩215,977 | ₩216,898 | ₩215,977 | ₩216,498 | +0.24% | 2천 |
|---|
| 2026.08.13 | ₩216,404 | ₩216,858 | ₩215,576 | ₩216,444 | +0.02% | 2.2천 |
|---|
| 2026.08.12 | ₩213,853 | ₩214,922 | ₩213,786 | ₩214,922 | +0.50% | 2.5천 |
|---|
| 2026.08.11 | ₩213,078 | ₩215,696 | ₩213,078 | ₩213,813 | +0.34% | 3천 |
|---|
| 2026.08.10 | ₩214,935 | ₩214,935 | ₩212,945 | ₩212,945 | -0.93% | 1.8천 |
|---|
| 2026.08.07 | ₩214,881 | ₩215,589 | ₩214,855 | ₩215,015 | +0.06% | 5천 |
|---|
| 2026.08.06 | ₩217,045 | ₩217,045 | ₩214,868 | ₩214,868 | -1.00% | 3.1천 |
|---|
| 2026.08.05 | ₩218,701 | ₩218,701 | ₩216,177 | ₩216,564 | -0.98% | 1.9천 |
|---|
| 2026.08.04 | ₩215,736 | ₩217,833 | ₩215,736 | ₩217,606 | +0.87% | 1.7천 |
|---|
| 2026.08.03 | ₩213,212 | ₩216,404 | ₩213,212 | ₩215,790 | +1.21% | 2.8천 |
|---|
| 2026.07.31 | ₩213,533 | ₩213,533 | ₩211,222 | ₩213,065 | -0.22% | 5.5천 |
|---|
| 2026.07.30 | ₩214,174 | ₩214,174 | ₩212,250 | ₩213,105 | -0.50% | 3.1천 |
|---|
| 2026.07.29 | ₩215,149 | ₩215,656 | ₩214,534 | ₩214,534 | -0.29% | 3.2천 |
|---|
| 2026.07.28 | ₩215,109 | ₩216,217 | ₩215,109 | ₩215,696 | +0.27% | 3.5천 |
|---|
| 2026.07.27 | ₩214,000 | ₩214,000 | ₩212,811 | ₩213,252 | -0.35% | 3.1천 |
|---|
| 2026.07.24 | ₩211,262 | ₩212,264 | ₩208,364 | ₩211,970 | +0.34% | 1.8천 |
|---|
| 2026.07.23 | ₩209,432 | ₩209,860 | ₩209,379 | ₩209,860 | +0.20% | 2.6천 |
|---|
| 2026.07.22 | ₩211,903 | ₩211,903 | ₩210,795 | ₩210,901 | -0.47% | 1.6천 |
|---|
| 2026.07.21 | ₩211,783 | ₩212,371 | ₩211,462 | ₩212,371 | +0.28% | 1.6천 |
|---|
| 2026.07.20 | ₩212,077 | ₩212,678 | ₩211,583 | ₩211,663 | -0.20% | 2.3천 |
|---|
| 2026.07.17 | ₩212,811 | ₩213,119 | ₩212,758 | ₩213,078 | +0.13% | 1.5천 |
|---|
| 2026.07.16 | ₩213,693 | ₩215,242 | ₩213,693 | ₩215,082 | +0.65% | 2.5천 |
|---|
| 2026.07.15 | ₩210,487 | ₩211,516 | ₩210,381 | ₩210,701 | +0.10% | 3.6천 |
|---|
| 2026.07.14 | ₩210,501 | ₩210,501 | ₩209,793 | ₩209,793 | -0.34% | 2.9천 |
|---|
| 2026.07.13 | ₩210,661 | ₩210,661 | ₩210,087 | ₩210,327 | -0.16% | 5.8천 |
|---|
| 2026.07.10 | ₩209,913 | ₩210,087 | ₩209,526 | ₩209,833 | -0.04% | 2.9천 |
|---|
| 2026.07.09 | ₩208,885 | ₩209,339 | ₩208,671 | ₩209,072 | +0.09% | 1.8천 |
|---|
| 2026.07.08 | ₩208,337 | ₩208,337 | ₩207,269 | ₩207,536 | -0.38% | 2.9천 |
|---|
| 2026.07.07 | ₩211,529 | ₩211,850 | ₩210,100 | ₩210,407 | -0.53% | 4천 |
|---|
| 2026.07.06 | ₩211,716 | ₩211,916 | ₩210,875 | ₩211,289 | -0.20% | 2.9천 |
|---|
| 2026.07.02 | ₩212,838 | ₩213,105 | ₩210,728 | ₩211,543 | -0.61% | 3.6천 |
|---|
| 2026.07.01 | ₩212,130 | ₩213,145 | ₩211,863 | ₩211,863 | -0.13% | 6.5천 |
|---|
| 2026.06.30 | ₩209,619 | ₩210,300 | ₩209,446 | ₩210,167 | +0.26% | 3천 |
|---|
| 2026.06.29 | ₩208,698 | ₩209,886 | ₩208,591 | ₩209,886 | +0.57% | 3.1천 |
|---|
| 2026.06.26 | ₩208,591 | ₩210,394 | ₩208,337 | ₩210,394 | +0.86% | 4천 |
|---|
| 2026.06.25 | ₩207,950 | ₩208,444 | ₩207,002 | ₩207,002 | -0.46% | 3.7천 |
|---|
| 2026.06.24 | ₩205,345 | ₩207,282 | ₩205,279 | ₩206,254 | +0.44% | 5.5천 |
|---|
| 2026.06.23 | ₩201,686 | ₩203,983 | ₩201,686 | ₩203,956 | +1.13% | 3.5천 |
|---|
| 2026.06.22 | ₩203,155 | ₩203,155 | ₩202,073 | ₩202,354 | -0.39% | 2.3천 |
|---|
| 2026.06.18 | ₩203,810 | ₩203,823 | ₩203,102 | ₩203,556 | -0.12% | 2천 |
|---|
| 2026.06.17 | ₩205,212 | ₩205,212 | ₩201,312 | ₩201,779 | -1.67% | 1.9천 |
|---|
| 2026.06.16 | ₩205,653 | ₩205,653 | ₩204,384 | ₩204,384 | -0.62% | 1.6천 |
|---|
| 2026.06.15 | ₩207,295 | ₩207,295 | ₩204,397 | ₩204,544 | -1.33% | 6.1천 |
|---|
| 2026.06.12 | ₩205,893 | ₩206,120 | ₩205,893 | ₩206,120 | +0.11% | 800 |
|---|
| 2026.06.11 | ₩204,170 | ₩204,945 | ₩202,688 | ₩204,571 | +0.20% | 1.7천 |
|---|
| 2026.06.10 | ₩196,718 | ₩204,397 | ₩196,718 | ₩202,821 | +3.10% | 1.6천 |
|---|
| 2026.06.09 | ₩203,462 | ₩207,776 | ₩200,911 | ₩202,327 | -0.56% | 1.3만 |
|---|
| 2026.06.08 | ₩200,885 | ₩200,885 | ₩199,415 | ₩200,003 | -0.44% | 5.8천 |
|---|
| 2026.06.05 | ₩200,217 | ₩200,324 | ₩199,175 | ₩199,602 | -0.31% | 5.2천 |
|---|
| 2026.06.04 | ₩199,469 | ₩199,642 | ₩198,908 | ₩199,602 | +0.07% | 2.9천 |
|---|
| 2026.06.03 | ₩196,798 | ₩197,225 | ₩196,330 | ₩196,624 | -0.09% | 3천 |
|---|
| 2026.06.02 | ₩197,385 | ₩199,629 | ₩197,385 | ₩199,576 | +1.11% | 5.3천 |
|---|
| 2026.06.01 | ₩197,319 | ₩198,454 | ₩197,319 | ₩198,454 | +0.58% | 1.1천 |
|---|
| 2026.05.29 | ₩199,055 | ₩199,309 | ₩198,587 | ₩198,587 | -0.23% | 2천 |
|---|
| 2026.05.28 | ₩197,292 | ₩201,673 | ₩197,292 | ₩199,228 | +0.98% | 2.5천 |
|---|
| 2026.05.27 | ₩200,217 | ₩200,230 | ₩198,467 | ₩198,708 | -0.75% | 1.9천 |
|---|
| 2026.05.26 | ₩198,641 | ₩199,335 | ₩197,986 | ₩199,335 | +0.35% | 6.2천 |
|---|
| 2026.05.22 | ₩197,425 | ₩197,666 | ₩197,025 | ₩197,399 | -0.01% | 2.1천 |
|---|
| 2026.05.21 | ₩195,061 | ₩196,517 | ₩194,314 | ₩196,517 | +0.75% | 5.7천 |
|---|
| 2026.05.20 | ₩194,487 | ₩195,743 | ₩194,487 | ₩195,743 | +0.65% | 4천 |
|---|
| 2026.05.19 | ₩194,340 | ₩194,340 | ₩192,671 | ₩193,071 | -0.65% | 3.4천 |
|---|
| 2026.05.18 | ₩192,898 | ₩194,501 | ₩192,871 | ₩194,247 | +0.70% | 9.5천 |
|---|
| 2026.05.15 | ₩192,551 | ₩192,551 | ₩191,015 | ₩191,068 | -0.77% | 2.8천 |
|---|
| 2026.05.14 | ₩193,566 | ₩194,701 | ₩193,485 | ₩193,485 | -0.04% | 7.3천 |
|---|
| 2026.05.13 | ₩192,831 | ₩192,978 | ₩191,990 | ₩192,470 | -0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩193,833 | ₩194,260 | ₩192,123 | ₩193,592 | -0.12% | 3.4천 |
|---|
| 2026.05.11 | ₩196,945 | ₩199,175 | ₩194,247 | ₩194,247 | -1.37% | 2.4천 |
|---|
| 2026.05.08 | ₩196,945 | ₩197,452 | ₩196,891 | ₩197,238 | +0.15% | 1.5천 |
|---|
| 2026.05.07 | ₩197,385 | ₩197,880 | ₩196,905 | ₩196,905 | -0.24% | 5.4천 |
|---|
| 2026.05.06 | ₩197,319 | ₩197,319 | ₩196,691 | ₩196,958 | -0.18% | 4.1천 |
|---|
| 2026.05.05 | ₩194,327 | ₩196,130 | ₩194,327 | ₩195,970 | +0.85% | 1.8천 |
|---|
| 2026.05.04 | ₩194,501 | ₩196,464 | ₩193,125 | ₩193,926 | -0.30% | 5.3천 |
|---|
| 2026.05.01 | ₩196,103 | ₩196,103 | ₩195,409 | ₩195,556 | -0.28% | 2.5천 |
|---|
| 2026.04.30 | ₩194,607 | ₩195,636 | ₩194,394 | ₩195,075 | +0.24% | 2.8천 |
|---|
| 2026.04.29 | ₩195,823 | ₩195,823 | ₩193,352 | ₩194,073 | -0.89% | 2.3천 |
|---|
| 2026.04.28 | ₩196,958 | ₩197,225 | ₩196,370 | ₩196,597 | -0.18% | 5.9천 |
|---|
| 2026.04.27 | ₩196,277 | ₩196,517 | ₩195,743 | ₩195,983 | -0.15% | 4.5천 |
|---|
| 2026.04.24 | ₩194,247 | ₩195,182 | ₩193,125 | ₩194,834 | +0.30% | 4.1천 |
|---|
| 2026.04.23 | ₩194,300 | ₩194,821 | ₩193,192 | ₩194,407 | +0.05% | 3.4천 |
|---|
| 2026.04.22 | ₩194,621 | ₩194,874 | ₩193,793 | ₩194,233 | -0.20% | 1.2천 |
|---|
| 2026.04.21 | ₩195,168 | ₩195,475 | ₩194,794 | ₩194,861 | -0.16% | 3천 |
|---|
| 2026.04.20 | ₩195,970 | ₩197,359 | ₩195,970 | ₩196,704 | +0.37% | 6.6천 |
|---|
| 2026.04.17 | ₩195,035 | ₩198,000 | ₩195,035 | ₩196,651 | +0.83% | 5.5천 |
|---|
| 2026.04.16 | ₩193,859 | ₩193,859 | ₩192,724 | ₩192,925 | -0.48% | 8.2천 |
|---|
| 2026.04.15 | ₩193,459 | ₩193,459 | ₩192,831 | ₩192,978 | -0.25% | 12.5만 |
|---|
| 2026.04.14 | ₩192,430 | ₩193,232 | ₩192,430 | ₩193,165 | +0.38% | 1.1천 |
|---|
| 2026.04.13 | ₩190,414 | ₩192,324 | ₩190,000 | ₩192,283 | +0.98% | 1.5천 |
|---|
| 2026.04.10 | ₩191,803 | ₩191,803 | ₩190,721 | ₩190,908 | -0.47% | 2.9천 |
|---|
| 2026.04.09 | ₩190,333 | ₩192,324 | ₩189,719 | ₩192,203 | +0.98% | 2.5천 |
|---|
| 2026.04.08 | ₩191,108 | ₩191,108 | ₩190,080 | ₩190,240 | -0.45% | 7.1천 |
|---|
| 2026.04.07 | ₩185,873 | ₩186,848 | ₩185,873 | ₩186,540 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩184,150 | ₩186,046 | ₩184,150 | ₩185,966 | +0.99% | 2.9천 |
|---|
| 2026.04.02 | ₩182,534 | ₩185,205 | ₩182,534 | ₩184,964 | +1.33% | 3천 |
|---|
| 2026.04.01 | ₩183,616 | ₩185,525 | ₩183,616 | ₩184,323 | +0.39% | 6.4천 |
|---|
| 2026.03.31 | ₩182,494 | ₩183,081 | ₩181,345 | ₩183,081 | +0.32% | 2.8천 |
|---|
| 2026.03.30 | ₩180,557 | ₩181,732 | ₩180,437 | ₩180,744 | +0.10% | 2.9천 |
|---|
| 2026.03.27 | ₩181,746 | ₩181,746 | ₩180,504 | ₩180,931 | -0.45% | 3.3천 |
|---|
| 2026.03.26 | ₩182,681 | ₩183,268 | ₩182,360 | ₩182,360 | -0.18% | 1.1천 |
|---|
| 2026.03.25 | ₩184,858 | ₩184,858 | ₩183,161 | ₩183,509 | -0.73% | 4.7천 |
|---|
| 2026.03.24 | ₩180,103 | ₩183,375 | ₩180,103 | ₩182,694 | +1.44% | 2.8천 |
|---|
| 2026.03.23 | ₩182,400 | ₩182,627 | ₩181,639 | ₩181,639 | -0.42% | 6.7천 |
|---|
| 2026.03.20 | ₩179,876 | ₩179,876 | ₩178,140 | ₩178,273 | -0.89% | 3.8천 |
|---|
| 2026.03.19 | ₩178,580 | ₩181,826 | ₩178,580 | ₩180,971 | +1.34% | 1.4천 |
|---|
| 2026.03.18 | ₩181,813 | ₩181,813 | ₩179,983 | ₩179,983 | -1.01% | 1천 |
|---|
| 2026.03.17 | ₩182,347 | ₩182,667 | ₩182,347 | ₩182,467 | +0.07% | 1.1천 |
|---|
| 2026.03.16 | ₩182,774 | ₩183,535 | ₩182,440 | ₩182,654 | -0.07% | 2.2천 |
|---|
| 2026.03.13 | ₩182,948 | ₩183,121 | ₩180,397 | ₩181,038 | -1.04% | 2.9천 |
|---|
| 2026.03.12 | ₩181,051 | ₩181,639 | ₩180,811 | ₩181,265 | +0.12% | 4.5천 |
|---|
| 2026.03.11 | ₩184,003 | ₩184,003 | ₩182,641 | ₩183,442 | -0.30% | 1천 |
|---|
| 2026.03.10 | ₩183,816 | ₩186,941 | ₩183,816 | ₩183,883 | +0.04% | 1.8천 |
|---|
| 2026.03.09 | ₩183,482 | ₩184,470 | ₩179,061 | ₩184,444 | +0.52% | 9.7천 |
|---|
| 2026.03.06 | ₩183,829 | ₩184,070 | ₩183,001 | ₩184,070 | +0.13% | 2천 |
|---|
| 2026.03.05 | ₩189,051 | ₩189,051 | ₩186,273 | ₩187,275 | -0.94% | 3.2천 |
|---|
| 2026.03.04 | ₩190,080 | ₩190,694 | ₩189,973 | ₩190,414 | +0.18% | 1.2만 |
|---|
| 2026.03.03 | ₩189,011 | ₩189,866 | ₩185,525 | ₩189,292 | +0.15% | 5.3천 |
|---|
| 2026.03.02 | ₩188,116 | ₩191,402 | ₩188,103 | ₩190,774 | +1.41% | 2만 |
|---|
| 2026.02.27 | ₩190,333 | ₩190,333 | ₩188,571 | ₩189,065 | -0.67% | 2.4천 |
|---|
| 2026.02.26 | ₩190,721 | ₩191,562 | ₩189,986 | ₩191,562 | +0.44% | 2.8천 |
|---|
| 2026.02.25 | ₩190,227 | ₩190,788 | ₩188,878 | ₩190,788 | +0.29% | 3.4천 |
|---|
| 2026.02.24 | ₩188,891 | ₩189,719 | ₩188,891 | ₩189,265 | +0.20% | 1.8천 |
|---|
| 2026.02.23 | ₩189,038 | ₩189,038 | ₩188,010 | ₩188,424 | -0.32% | 1.7천 |
|---|
| 2026.02.20 | ₩190,173 | ₩192,364 | ₩189,118 | ₩191,950 | +0.93% | 4.6천 |
|---|
| 2026.02.19 | ₩190,280 | ₩190,734 | ₩189,652 | ₩190,734 | +0.24% | 1.7천 |
|---|
| 2026.02.18 | ₩191,896 | ₩192,350 | ₩190,106 | ₩190,788 | -0.58% | 5.2천 |
|---|
| 2026.02.17 | ₩191,242 | ₩191,869 | ₩191,242 | ₩191,322 | +0.04% | 2.3천 |
|---|
| 2026.02.13 | ₩190,120 | ₩191,909 | ₩190,120 | ₩191,295 | +0.62% | 1.8천 |
|---|
| 2026.02.12 | ₩188,664 | ₩190,053 | ₩188,664 | ₩189,692 | +0.55% | 9.7천 |
|---|
| 2026.02.11 | ₩192,350 | ₩193,218 | ₩191,108 | ₩191,335 | -0.53% | 2.4천 |
|---|
| 2026.02.10 | ₩192,070 | ₩192,951 | ₩191,856 | ₩191,936 | -0.07% | 6.3천 |
|---|
| 2026.02.09 | ₩191,455 | ₩192,377 | ₩191,202 | ₩191,723 | +0.14% | 5.8천 |
|---|
| 2026.02.06 | ₩191,509 | ₩192,564 | ₩191,509 | ₩192,390 | +0.46% | 1.3천 |
|---|
| 2026.02.05 | ₩188,571 | ₩189,879 | ₩188,571 | ₩189,746 | +0.62% | 8.7천 |
|---|
| 2026.02.04 | ₩190,988 | ₩191,162 | ₩189,893 | ₩189,893 | -0.57% | 3.1천 |
|---|
| 2026.02.03 | ₩188,130 | ₩188,477 | ₩187,248 | ₩188,477 | +0.18% | 2.4천 |
|---|
| 2026.02.02 | ₩184,697 | ₩188,637 | ₩184,697 | ₩188,157 | +1.87% | 5.3천 |
|---|
| 2026.01.30 | ₩183,709 | ₩185,779 | ₩183,696 | ₩185,365 | +0.90% | 2.8천 |
|---|
| 2026.01.29 | ₩183,949 | ₩184,684 | ₩182,961 | ₩184,684 | +0.40% | 1.1천 |
|---|
| 2026.01.28 | ₩183,469 | ₩183,549 | ₩182,707 | ₩182,707 | -0.41% | 2.9천 |
|---|
| 2026.01.27 | ₩183,816 | ₩183,963 | ₩183,656 | ₩183,883 | +0.04% | 2.4천 |
|---|
| 2026.01.26 | ₩184,871 | ₩184,964 | ₩183,722 | ₩184,644 | -0.12% | 3.3천 |
|---|
| 2026.01.23 | ₩184,003 | ₩184,470 | ₩184,003 | ₩184,470 | +0.25% | 1.1천 |
|---|
| 2026.01.22 | ₩189,372 | ₩189,439 | ₩187,849 | ₩187,903 | -0.78% | 2.9천 |
|---|
| 2026.01.21 | ₩185,405 | ₩187,676 | ₩185,312 | ₩187,502 | +1.13% | 3.2천 |
|---|
| 2026.01.20 | ₩181,706 | ₩183,362 | ₩181,706 | ₩182,520 | +0.45% | 1.7천 |
|---|
| 2026.01.16 | ₩184,924 | ₩185,031 | ₩184,671 | ₩184,697 | -0.12% | 3.9천 |
|---|
| 2026.01.15 | ₩183,989 | ₩185,659 | ₩183,989 | ₩185,298 | +0.71% | 4.6천 |
|---|
| 2026.01.14 | ₩182,040 | ₩182,894 | ₩181,492 | ₩182,694 | +0.36% | 3.3천 |
|---|
| 2026.01.13 | ₩180,811 | ₩181,919 | ₩180,811 | ₩181,145 | +0.18% | 4천 |
|---|
| 2026.01.12 | ₩179,996 | ₩181,358 | ₩179,996 | ₩181,305 | +0.73% | 2.2천 |
|---|
| 2026.01.09 | ₩181,252 | ₩181,398 | ₩179,609 | ₩180,851 | -0.22% | 4.7천 |
|---|
| 2026.01.08 | ₩178,821 | ₩180,998 | ₩178,821 | ₩180,838 | +1.13% | 2.4천 |
|---|
| 2026.01.07 | ₩179,221 | ₩179,221 | ₩177,418 | ₩178,113 | -0.62% | 2.2천 |
|---|
| 2026.01.06 | ₩177,605 | ₩179,128 | ₩176,724 | ₩179,101 | +0.84% | 1.8만 |
|---|
| 2026.01.05 | ₩175,749 | ₩178,540 | ₩175,749 | ₩177,672 | +1.09% | 3.3천 |
|---|
| 2026.01.02 | ₩175,949 | ₩175,949 | ₩174,894 | ₩175,201 | -0.43% | 2.1천 |
|---|
| 2025.12.31 | ₩175,629 | ₩175,629 | ₩175,135 | ₩175,135 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩178,046 | ₩178,046 | ₩176,430 | ₩176,430 | -0.91% | 2.5천 |
|---|
| 2025.12.29 | ₩177,365 | ₩177,632 | ₩176,858 | ₩177,151 | -0.12% | 1.1천 |
|---|
| 2025.12.26 | ₩177,258 | ₩177,806 | ₩177,258 | ₩177,806 | +0.31% | 700 |
|---|
| 2025.12.24 | ₩178,313 | ₩178,313 | ₩177,552 | ₩178,019 | -0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩178,073 | ₩178,073 | ₩177,592 | ₩177,592 | -0.27% | 1.2천 |
|---|
| 2025.12.22 | ₩178,888 | ₩179,088 | ₩178,247 | ₩178,260 | -0.35% | 2.3천 |
|---|
| 2025.12.19 | ₩180,904 | ₩180,904 | ₩179,382 | ₩179,382 | -0.84% | 4.1천 |
|---|
| 2025.12.18 | ₩181,318 | ₩181,318 | ₩180,944 | ₩180,944 | -0.21% | 3.2천 |
|---|
| 2025.12.17 | ₩180,437 | ₩181,305 | ₩179,903 | ₩180,130 | -0.17% | 1.7천 |
|---|
| 2025.12.16 | ₩181,626 | ₩181,626 | ₩180,036 | ₩180,557 | -0.59% | 2.6천 |
|---|
| 2025.12.15 | ₩182,467 | ₩182,467 | ₩181,252 | ₩181,252 | -0.67% | 1.3천 |
|---|
| 2025.12.12 | ₩181,465 | ₩181,465 | ₩180,544 | ₩180,931 | -0.29% | 800 |
|---|
| 2025.12.11 | ₩181,479 | ₩182,026 | ₩181,479 | ₩181,813 | +0.18% | 2.1천 |
|---|
| 2025.12.10 | ₩178,046 | ₩180,303 | ₩178,046 | ₩179,943 | +1.07% | 1천 |
|---|
| 2025.12.09 | ₩176,657 | ₩176,724 | ₩176,270 | ₩176,270 | -0.22% | 1.8천 |
|---|
| 2025.12.08 | ₩176,029 | ₩176,096 | ₩175,348 | ₩175,442 | -0.33% | 3.2천 |
|---|
| 2025.12.05 | ₩176,243 | ₩176,350 | ₩175,642 | ₩175,816 | -0.24% | 3.3천 |
|---|
| 2025.12.04 | ₩177,312 | ₩177,312 | ₩176,390 | ₩176,417 | -0.50% | 2.2천 |
|---|
| 2025.12.03 | ₩175,402 | ₩176,898 | ₩175,402 | ₩176,564 | +0.66% | 3.2천 |
|---|
| 2025.12.02 | ₩175,362 | ₩175,362 | ₩174,494 | ₩174,494 | -0.50% | 1.4천 |
|---|
| 2025.12.01 | ₩173,385 | ₩174,560 | ₩173,385 | ₩174,560 | +0.68% | 700 |
|---|
| 2025.11.28 | ₩174,066 | ₩174,854 | ₩174,066 | ₩174,854 | +0.45% | 1.8천 |
|---|
| 2025.11.26 | ₩174,200 | ₩175,629 | ₩174,079 | ₩175,001 | +0.46% | 3.1천 |
|---|
| 2025.11.25 | ₩171,649 | ₩174,761 | ₩171,649 | ₩174,587 | +1.71% | 3.5천 |
|---|
| 2025.11.24 | ₩168,523 | ₩171,181 | ₩168,523 | ₩170,660 | +1.27% | 1.1만 |
|---|
| 2025.11.21 | ₩166,948 | ₩171,074 | ₩166,948 | ₩170,166 | +1.93% | 6.1천 |
|---|
| 2025.11.20 | ₩168,243 | ₩168,243 | ₩165,906 | ₩165,919 | -1.38% | 3.4천 |
|---|
| 2025.11.19 | ₩166,841 | ₩167,188 | ₩166,574 | ₩166,881 | +0.02% | 3.6천 |
|---|
| 2025.11.18 | ₩166,200 | ₩167,802 | ₩166,200 | ₩167,455 | +0.76% | 1.7천 |
|---|
| 2025.11.17 | ₩169,498 | ₩169,752 | ₩167,134 | ₩167,134 | -1.39% | 2.9천 |
|---|
| 2025.11.14 | ₩169,792 | ₩170,674 | ₩169,792 | ₩170,594 | +0.47% | 1.6천 |
|---|
| 2025.11.13 | ₩171,368 | ₩171,368 | ₩170,513 | ₩170,513 | -0.50% | 900 |
|---|
| 2025.11.12 | ₩173,064 | ₩173,305 | ₩172,116 | ₩172,116 | -0.55% | 5.1천 |
|---|
| 2025.11.11 | ₩171,088 | ₩172,236 | ₩171,088 | ₩172,236 | +0.67% | 1.9천 |
|---|
| 2025.11.10 | ₩171,195 | ₩171,609 | ₩170,994 | ₩171,008 | -0.11% | 9.4천 |
|---|
| 2025.11.07 | ₩168,083 | ₩169,739 | ₩168,083 | ₩169,726 | +0.98% | 2.8천 |
|---|
| 2025.11.06 | ₩169,138 | ₩169,151 | ₩168,871 | ₩168,871 | -0.16% | 1.1천 |
|---|
| 2025.11.05 | ₩169,432 | ₩170,741 | ₩169,405 | ₩170,741 | +0.77% | 1.8천 |
|---|
| 2025.11.04 | ₩167,816 | ₩168,804 | ₩167,816 | ₩168,564 | +0.45% | 2.1천 |
|---|
| 2025.11.03 | ₩170,126 | ₩170,126 | ₩167,655 | ₩168,777 | -0.79% | 5.3천 |
|---|
| 2025.10.31 | ₩167,789 | ₩168,924 | ₩167,789 | ₩168,924 | +0.68% | 3.9천 |
|---|
| 2025.10.30 | ₩168,564 | ₩169,685 | ₩168,564 | ₩168,857 | +0.17% | 4천 |
|---|
| 2025.10.29 | ₩171,328 | ₩172,143 | ₩168,256 | ₩169,258 | -1.21% | 6.1천 |
|---|
| 2025.10.28 | ₩171,542 | ₩172,918 | ₩171,542 | ₩172,156 | +0.36% | 1만 |
|---|
| 2025.10.27 | ₩173,585 | ₩173,772 | ₩172,918 | ₩172,918 | -0.38% | 1.6천 |
|---|
| 2025.10.24 | ₩173,772 | ₩174,200 | ₩173,265 | ₩173,719 | -0.03% | 2.7천 |
|---|
| 2025.10.23 | ₩172,290 | ₩172,837 | ₩172,290 | ₩172,664 | +0.22% | 1.5천 |
|---|
| 2025.10.22 | ₩171,422 | ₩173,292 | ₩171,422 | ₩172,250 | +0.48% | 1.6천 |
|---|
| 2025.10.21 | ₩171,435 | ₩172,998 | ₩171,435 | ₩172,477 | +0.61% | 2천 |
|---|
| 2025.10.20 | ₩169,352 | ₩172,103 | ₩169,352 | ₩172,103 | +1.62% | 2천 |
|---|
| 2025.10.17 | ₩167,549 | ₩169,445 | ₩167,549 | ₩169,445 | +1.13% | 2.7천 |
|---|
| 2025.10.16 | ₩170,140 | ₩170,166 | ₩168,417 | ₩168,724 | -0.83% | 4.4천 |
|---|
| 2025.10.15 | ₩172,156 | ₩172,156 | ₩171,168 | ₩171,168 | -0.57% | 6.2천 |
|---|
| 2025.10.14 | ₩166,240 | ₩171,074 | ₩166,240 | ₩171,074 | +2.91% | 3.1천 |
|---|
| 2025.10.13 | ₩166,119 | ₩168,457 | ₩166,119 | ₩168,457 | +1.41% | 4.3천 |
|---|
| 2025.10.10 | ₩167,549 | ₩167,549 | ₩166,240 | ₩166,240 | -0.78% | 700 |
|---|