시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Aerospace & Defense ETF 과거 주가
State Street SPDR S&P Aerospace & Defense ETF · XAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Aerospace & Defense ETF · XAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩305,859 | ₩306,610 | ₩302,681 | ₩306,208 | +0.11% | 17.5만 |
| 2026.10.08 | ₩301,796 | ₩305,028 | ₩299,919 | ₩304,197 | +0.80% | 32.6만 |
| 2026.10.07 | ₩308,756 | ₩309,439 | ₩301,783 | ₩303,902 | -1.57% | 46만 |
| 2026.10.06 | ₩311,960 | ₩314,910 | ₩309,332 | ₩313,261 | +0.42% | 24.9만 |
| 2026.10.05 | ₩312,537 | ₩313,556 | ₩308,689 | ₩310,123 | -0.77% | 31.5만 |
| 2026.10.02 | ₩313,985 | ₩315,165 | ₩309,748 | ₩312,550 | -0.46% | 21.6만 |
| 2026.10.01 | ₩310,378 | ₩313,583 | ₩307,777 | ₩310,552 | +0.06% | 19.3만 |
| 2026.09.30 | ₩313,878 | ₩315,205 | ₩309,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩310,083 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩315,219 | ₩317,673 | ₩311,612 | ₩312,644 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩318,571 | ₩318,960 | ₩313,757 | ₩314,025 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩322,232 | ₩324,525 | ₩319,577 | ₩321,092 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩319,067 | ₩324,458 | ₩316,788 | ₩321,092 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩322,942 | ₩325,798 | ₩320,851 | ₩320,971 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩329,593 | ₩329,593 | ₩319,309 | ₩323,841 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩324,256 | ₩328,360 | ₩323,130 | ₩326,576 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩323,921 | ₩325,155 | ₩319,416 | ₩321,628 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩329,794 | ₩330,585 | ₩322,500 | ₩323,586 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩324,230 | ₩328,226 | ₩320,891 | ₩324,887 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩326,335 | ₩328,306 | ₩318,973 | ₩323,868 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩325,208 | ₩328,467 | ₩323,626 | ₩325,611 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩331,645 | ₩332,436 | ₩327,501 | ₩329,808 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩327,743 | ₩334,581 | ₩326,965 | ₩328,065 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩338,148 | ₩339,127 | ₩330,532 | ₩330,800 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩338,752 | ₩342,278 | ₩337,800 | ₩339,610 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩339,248 | ₩341,930 | ₩337,277 | ₩339,140 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩339,382 | ₩340,562 | ₩334,260 | ₩340,495 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩339,529 | ₩340,025 | ₩334,219 | ₩335,507 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩340,977 | ₩345,242 | ₩337,478 | ₩337,960 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩348,634 | ₩348,674 | ₩342,546 | ₩343,968 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩357,377 | ₩357,377 | ₩349,814 | ₩351,034 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩358,516 | ₩358,516 | ₩353,636 | ₩356,746 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩356,103 | ₩361,238 | ₩356,103 | ₩357,551 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩359,482 | ₩360,394 | ₩353,984 | ₩355,137 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩363,746 | ₩364,054 | ₩355,339 | ₩356,156 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩367,876 | ₩368,815 | ₩364,457 | ₩365,717 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩376,940 | ₩378,120 | ₩363,411 | ₩364,430 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩390,899 | ₩390,899 | ₩379,475 | ₩380,950 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩389,464 | ₩394,627 | ₩387,681 | ₩389,438 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩397,108 | ₩399,173 | ₩394,305 | ₩395,391 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩394,935 | ₩399,307 | ₩393,045 | ₩397,885 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩392,119 | ₩393,380 | ₩387,547 | ₩391,677 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩394,976 | ₩395,753 | ₩390,188 | ₩393,340 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩386,675 | ₩392,642 | ₩386,179 | ₩391,985 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩386,836 | ₩390,805 | ₩385,267 | ₩386,568 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩382,746 | ₩384,919 | ₩374,259 | ₩384,610 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩380,454 | ₩389,880 | ₩377,410 | ₩379,354 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩380,950 | ₩383,605 | ₩376,257 | ₩378,241 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩371,966 | ₩379,957 | ₩369,901 | ₩378,254 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩357,176 | ₩367,286 | ₩355,352 | ₩366,910 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩354,588 | ₩356,948 | ₩347,307 | ₩355,151 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩346,623 | ₩352,764 | ₩341,836 | ₩352,429 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩363,773 | ₩363,773 | ₩344,786 | ₩346,100 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩365,140 | ₩365,234 | ₩357,886 | ₩364,618 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩364,913 | ₩370,799 | ₩360,702 | ₩366,160 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩363,558 | ₩365,301 | ₩360,045 | ₩360,716 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩353,703 | ₩366,548 | ₩353,703 | ₩362,767 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩355,540 | ₩359,321 | ₩353,542 | ₩354,400 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩349,358 | ₩357,068 | ₩346,462 | ₩355,218 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩349,492 | ₩353,166 | ₩347,172 | ₩347,709 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩343,512 | ₩352,362 | ₩342,238 | ₩346,717 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩354,226 | ₩354,360 | ₩345,697 | ₩347,374 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩359,361 | ₩362,968 | ₩353,300 | ₩357,108 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩357,202 | ₩361,802 | ₩357,202 | ₩357,430 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩361,386 | ₩363,317 | ₩352,898 | ₩354,226 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩367,353 | ₩368,158 | ₩359,629 | ₩363,987 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩368,399 | ₩369,901 | ₩364,725 | ₩367,259 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩371,765 | ₩373,816 | ₩364,939 | ₩367,179 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩387,319 | ₩387,976 | ₩371,912 | ₩374,554 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩386,649 | ₩390,765 | ₩385,656 | ₩388,499 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩385,978 | ₩394,882 | ₩380,829 | ₩385,589 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩381,929 | ₩389,263 | ₩379,649 | ₩382,304 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩375,452 | ₩380,802 | ₩373,628 | ₩380,534 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩369,995 | ₩373,682 | ₩367,326 | ₩371,402 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩363,531 | ₩370,839 | ₩362,043 | ₩367,527 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩366,857 | ₩372,985 | ₩364,108 | ₩365,771 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩369,297 | ₩371,443 | ₩364,483 | ₩365,275 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩366,186 | ₩374,178 | ₩364,631 | ₩369,177 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩379,595 | ₩379,595 | ₩369,632 | ₩372,596 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩387,735 | ₩388,405 | ₩376,444 | ₩381,204 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩377,396 | ₩388,673 | ₩376,122 | ₩382,948 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩378,201 | ₩380,950 | ₩375,331 | ₩377,879 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩382,210 | ₩384,289 | ₩378,201 | ₩379,193 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩383,350 | ₩384,691 | ₩372,609 | ₩375,412 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩361,306 | ₩381,446 | ₩361,306 | ₩381,339 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩365,435 | ₩368,265 | ₩357,658 | ₩357,658 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩367,299 | ₩372,556 | ₩352,777 | ₩366,575 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩369,472 | ₩370,303 | ₩362,338 | ₩363,531 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩372,435 | ₩373,682 | ₩361,694 | ₩365,489 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩367,849 | ₩377,664 | ₩365,596 | ₩376,015 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩370,611 | ₩371,295 | ₩365,342 | ₩366,683 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩375,036 | ₩377,611 | ₩372,596 | ₩374,487 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩380,373 | ₩382,130 | ₩370,799 | ₩375,452 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩385,683 | ₩386,488 | ₩376,565 | ₩386,179 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩376,994 | ₩389,679 | ₩375,452 | ₩388,271 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩374,755 | ₩375,264 | ₩368,050 | ₩373,977 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩371,148 | ₩375,613 | ₩368,707 | ₩370,839 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩361,158 | ₩365,422 | ₩359,723 | ₩363,625 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩353,488 | ₩358,838 | ₩350,122 | ₩357,176 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩350,954 | ₩357,873 | ₩348,124 | ₩357,350 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩350,337 | ₩351,530 | ₩343,284 | ₩347,910 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩353,569 | ₩356,384 | ₩349,318 | ₩352,938 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩357,390 | ₩358,530 | ₩349,076 | ₩349,626 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩362,258 | ₩365,422 | ₩358,691 | ₩363,853 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩359,214 | ₩363,907 | ₩351,785 | ₩362,190 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩358,610 | ₩360,461 | ₩352,134 | ₩359,924 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩354,789 | ₩363,934 | ₩352,214 | ₩361,238 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩356,304 | ₩357,792 | ₩353,421 | ₩355,875 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩361,574 | ₩362,043 | ₩350,753 | ₩352,335 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩348,822 | ₩359,227 | ₩347,964 | ₩358,369 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩345,402 | ₩346,395 | ₩340,240 | ₩342,224 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩343,029 | ₩347,199 | ₩340,522 | ₩341,594 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩348,178 | ₩348,781 | ₩341,635 | ₩343,860 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩337,424 | ₩347,789 | ₩337,424 | ₩347,481 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩343,284 | ₩343,284 | ₩333,013 | ₩334,890 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩344,249 | ₩345,952 | ₩338,162 | ₩341,809 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩343,753 | ₩347,146 | ₩342,640 | ₩345,952 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩351,383 | ₩351,383 | ₩342,426 | ₩343,874 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩353,206 | ₩355,285 | ₩343,284 | ₩350,753 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩364,095 | ₩365,945 | ₩350,525 | ₩353,890 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩370,035 | ₩370,826 | ₩356,881 | ₩358,637 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩369,123 | ₩371,818 | ₩367,474 | ₩370,558 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩370,799 | ₩378,094 | ₩369,552 | ₩370,598 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩371,604 | ₩372,931 | ₩362,700 | ₩365,570 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩371,268 | ₩372,247 | ₩365,328 | ₩369,378 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩370,370 | ₩372,690 | ₩368,560 | ₩370,732 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩358,342 | ₩367,138 | ₩357,377 | ₩367,058 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩360,662 | ₩361,748 | ₩355,057 | ₩359,106 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩362,445 | ₩366,709 | ₩360,568 | ₩360,890 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩362,861 | ₩368,077 | ₩361,855 | ₩364,309 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩350,203 | ₩351,343 | ₩344,906 | ₩348,714 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩349,036 | ₩353,957 | ₩348,835 | ₩353,515 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩340,924 | ₩354,159 | ₩339,248 | ₩348,071 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩346,073 | ₩353,300 | ₩346,073 | ₩348,567 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩331,417 | ₩341,916 | ₩328,614 | ₩340,562 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩338,792 | ₩339,154 | ₩323,090 | ₩324,820 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩342,466 | ₩343,163 | ₩335,547 | ₩335,989 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩352,590 | ₩354,118 | ₩343,968 | ₩344,652 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩356,156 | ₩360,032 | ₩355,620 | ₩357,471 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩349,117 | ₩353,501 | ₩345,952 | ₩350,873 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩353,354 | ₩359,670 | ₩352,000 | ₩352,442 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩358,423 | ₩359,361 | ₩344,397 | ₩347,132 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩358,490 | ₩362,110 | ₩350,766 | ₩359,361 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩365,248 | ₩368,748 | ₩363,277 | ₩363,438 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩364,658 | ₩367,340 | ₩361,681 | ₩367,085 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩359,348 | ₩365,583 | ₩359,026 | ₩363,156 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩363,464 | ₩365,838 | ₩352,469 | ₩355,620 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩370,008 | ₩370,008 | ₩359,643 | ₩360,193 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩370,517 | ₩375,063 | ₩367,313 | ₩372,033 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩376,981 | ₩379,139 | ₩372,355 | ₩372,703 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩372,904 | ₩378,657 | ₩366,736 | ₩378,322 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩368,868 | ₩378,617 | ₩368,748 | ₩374,500 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩382,626 | ₩383,189 | ₩365,730 | ₩373,803 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩383,497 | ₩385,764 | ₩377,128 | ₩385,080 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩383,913 | ₩384,302 | ₩372,489 | ₩381,272 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩386,528 | ₩396,088 | ₩384,570 | ₩388,687 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩375,479 | ₩379,394 | ₩372,931 | ₩379,394 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩375,010 | ₩380,883 | ₩371,054 | ₩380,427 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩382,183 | ₩382,183 | ₩371,429 | ₩376,176 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩373,159 | ₩380,373 | ₩367,795 | ₩379,354 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩375,412 | ₩376,981 | ₩371,537 | ₩373,964 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩381,178 | ₩385,536 | ₩376,002 | ₩378,147 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩373,146 | ₩382,157 | ₩371,979 | ₩381,432 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩369,619 | ₩375,452 | ₩368,292 | ₩373,199 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩362,043 | ₩369,619 | ₩360,112 | ₩366,750 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩359,696 | ₩367,165 | ₩359,361 | ₩363,008 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩361,037 | ₩366,964 | ₩357,672 | ₩358,932 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩368,238 | ₩368,399 | ₩355,513 | ₩357,846 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩371,081 | ₩371,081 | ₩364,524 | ₩364,524 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩365,248 | ₩371,939 | ₩364,765 | ₩370,652 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩354,521 | ₩365,583 | ₩354,521 | ₩365,033 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩349,130 | ₩357,336 | ₩347,199 | ₩347,803 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩373,172 | ₩373,307 | ₩348,406 | ₩355,204 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩368,479 | ₩373,387 | ₩363,759 | ₩373,387 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩362,780 | ₩365,154 | ₩360,233 | ₩362,418 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩369,378 | ₩374,688 | ₩362,995 | ₩366,012 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩379,434 | ₩381,620 | ₩369,552 | ₩372,650 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩382,612 | ₩382,612 | ₩374,352 | ₩377,557 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩376,793 | ₩383,068 | ₩375,465 | ₩382,317 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩377,289 | ₩378,697 | ₩373,266 | ₩375,465 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩383,471 | ₩385,495 | ₩377,249 | ₩379,716 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩386,032 | ₩386,783 | ₩379,207 | ₩382,746 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩383,967 | ₩384,691 | ₩373,052 | ₩382,599 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩386,863 | ₩393,541 | ₩380,092 | ₩380,896 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩389,786 | ₩394,828 | ₩388,606 | ₩392,535 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩384,061 | ₩389,196 | ₩381,567 | ₩388,177 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩376,632 | ₩383,109 | ₩372,435 | ₩383,109 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩382,170 | ₩382,505 | ₩375,801 | ₩377,369 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩373,535 | ₩377,276 | ₩372,569 | ₩376,659 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩364,054 | ₩372,703 | ₩364,054 | ₩370,947 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩363,344 | ₩372,676 | ₩357,095 | ₩360,300 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩357,873 | ₩360,675 | ₩351,906 | ₩352,134 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩349,827 | ₩357,176 | ₩348,124 | ₩356,854 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩339,878 | ₩349,465 | ₩339,865 | ₩349,076 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩325,611 | ₩335,761 | ₩321,843 | ₩335,761 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩327,180 | ₩327,180 | ₩322,607 | ₩323,479 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩330,143 | ₩330,143 | ₩325,611 | ₩326,161 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩329,151 | ₩331,202 | ₩327,810 | ₩328,319 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩335,198 | ₩335,198 | ₩330,116 | ₩330,425 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩335,802 | ₩336,620 | ₩333,871 | ₩335,949 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩332,731 | ₩336,727 | ₩332,570 | ₩335,399 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩327,367 | ₩334,997 | ₩327,327 | ₩334,957 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩314,079 | ₩324,538 | ₩314,079 | ₩323,532 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩310,660 | ₩314,803 | ₩310,660 | ₩312,617 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩311,370 | ₩314,481 | ₩306,154 | ₩306,972 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩312,309 | ₩314,763 | ₩309,828 | ₩312,229 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩318,933 | ₩319,992 | ₩313,368 | ₩314,227 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩321,146 | ₩322,647 | ₩315,809 | ₩317,378 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩312,792 | ₩320,851 | ₩311,652 | ₩320,851 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩309,426 | ₩315,326 | ₩307,334 | ₩313,435 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩311,759 | ₩314,736 | ₩309,413 | ₩309,949 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩311,411 | ₩312,832 | ₩308,729 | ₩312,631 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩313,154 | ₩313,154 | ₩306,610 | ₩309,507 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩306,396 | ₩313,985 | ₩305,591 | ₩313,301 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩303,043 | ₩305,819 | ₩300,362 | ₩305,605 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩303,472 | ₩305,484 | ₩302,453 | ₩302,856 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩305,806 | ₩306,127 | ₩300,469 | ₩300,710 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩308,447 | ₩309,399 | ₩307,066 | ₩308,796 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩306,852 | ₩309,372 | ₩306,302 | ₩307,468 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩300,563 | ₩305,765 | ₩297,425 | ₩305,256 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩295,722 | ₩300,362 | ₩294,703 | ₩299,865 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩293,188 | ₩296,674 | ₩288,320 | ₩295,105 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩307,321 | ₩308,407 | ₩292,772 | ₩293,322 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩299,155 | ₩302,641 | ₩298,149 | ₩300,616 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩299,410 | ₩302,266 | ₩296,580 | ₩299,718 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩305,403 | ₩306,476 | ₩298,498 | ₩300,764 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩299,235 | ₩308,461 | ₩298,243 | ₩305,779 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩314,414 | ₩314,481 | ₩303,191 | ₩304,559 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩316,814 | ₩319,617 | ₩314,803 | ₩315,004 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩317,378 | ₩318,424 | ₩314,401 | ₩316,600 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩318,370 | ₩319,630 | ₩313,771 | ₩317,914 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩307,951 | ₩314,897 | ₩303,982 | ₩314,213 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩319,335 | ₩319,362 | ₩312,269 | ₩312,389 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩319,644 | ₩321,467 | ₩317,539 | ₩319,845 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩325,316 | ₩328,802 | ₩323,009 | ₩324,458 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩334,394 | ₩334,394 | ₩328,024 | ₩332,128 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩333,643 | ₩334,957 | ₩330,049 | ₩333,281 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩334,715 | ₩338,912 | ₩331,846 | ₩332,074 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩335,413 | ₩339,248 | ₩333,643 | ₩336,325 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩339,020 | ₩340,709 | ₩335,158 | ₩335,802 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩338,175 | ₩339,275 | ₩335,426 | ₩336,888 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩334,501 | ₩335,547 | ₩332,905 | ₩335,279 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩320,153 | ₩330,813 | ₩320,126 | ₩330,183 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩325,316 | ₩326,603 | ₩314,924 | ₩318,330 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩324,471 | ₩328,024 | ₩323,211 | ₩326,791 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩320,623 | ₩324,350 | ₩320,100 | ₩323,626 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩317,445 | ₩318,906 | ₩312,269 | ₩315,675 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩326,415 | ₩328,132 | ₩318,651 | ₩319,335 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩334,246 | ₩336,888 | ₩321,521 | ₩324,498 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩323,801 | ₩333,348 | ₩320,113 | ₩329,995 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩324,096 | ₩328,132 | ₩323,653 | ₩327,099 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩329,888 | ₩332,557 | ₩320,194 | ₩320,381 | -2.88% | 25.1만 |
|---|