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 | ₩304,349 | ₩305,096 | ₩301,187 | ₩304,696 | +0.11% | 17.5만 |
| 2026.10.08 | ₩300,306 | ₩303,522 | ₩298,438 | ₩302,695 | +0.80% | 32.6만 |
| 2026.10.07 | ₩307,231 | ₩307,912 | ₩300,293 | ₩302,401 | -1.57% | 46만 |
| 2026.10.06 | ₩310,420 | ₩313,356 | ₩307,805 | ₩311,714 | +0.42% | 24.9만 |
| 2026.10.05 | ₩310,994 | ₩312,008 | ₩307,165 | ₩308,592 | -0.77% | 31.5만 |
| 2026.10.02 | ₩312,435 | ₩313,609 | ₩308,219 | ₩311,007 | -0.46% | 21.6만 |
| 2026.10.01 | ₩308,846 | ₩312,035 | ₩306,257 | ₩309,019 | +0.06% | 19.3만 |
| 2026.09.30 | ₩312,328 | ₩313,649 | ₩308,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,552 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩313,663 | ₩316,104 | ₩310,073 | ₩311,101 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩316,998 | ₩317,385 | ₩312,208 | ₩312,475 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩320,641 | ₩322,922 | ₩317,999 | ₩319,507 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩317,492 | ₩322,856 | ₩315,224 | ₩319,507 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩321,348 | ₩324,190 | ₩319,267 | ₩319,387 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩327,966 | ₩327,966 | ₩317,732 | ₩322,242 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩322,656 | ₩326,738 | ₩321,535 | ₩324,964 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩322,322 | ₩323,550 | ₩317,839 | ₩320,040 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩328,166 | ₩328,953 | ₩320,908 | ₩321,988 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩322,629 | ₩326,605 | ₩319,307 | ₩323,283 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩324,724 | ₩326,685 | ₩317,399 | ₩322,269 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩323,603 | ₩326,845 | ₩322,028 | ₩324,003 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,007 | ₩330,795 | ₩325,885 | ₩328,180 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩326,125 | ₩332,930 | ₩325,351 | ₩326,445 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩336,479 | ₩337,453 | ₩328,900 | ₩329,167 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,079 | ₩340,588 | ₩336,132 | ₩337,933 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩337,573 | ₩340,241 | ₩335,611 | ₩337,466 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩337,706 | ₩338,880 | ₩332,609 | ₩338,814 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩337,853 | ₩338,347 | ₩332,569 | ₩333,850 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩339,294 | ₩343,537 | ₩335,812 | ₩336,292 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩346,913 | ₩346,953 | ₩340,855 | ₩342,269 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩355,612 | ₩355,612 | ₩348,087 | ₩349,301 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩356,746 | ₩356,746 | ₩351,890 | ₩354,985 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩354,345 | ₩359,455 | ₩354,345 | ₩355,786 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩357,707 | ₩358,614 | ₩352,237 | ₩353,384 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩361,950 | ₩362,257 | ₩353,584 | ₩354,398 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩366,060 | ₩366,994 | ₩362,657 | ₩363,912 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩375,079 | ₩376,254 | ₩361,617 | ₩362,631 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩388,969 | ₩388,969 | ₩377,601 | ₩379,069 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩387,542 | ₩392,679 | ₩385,767 | ₩387,515 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩395,147 | ₩397,202 | ₩392,358 | ₩393,439 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩392,985 | ₩397,335 | ₩391,104 | ₩395,921 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩390,183 | ₩391,438 | ₩385,634 | ₩389,743 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩393,026 | ₩393,799 | ₩388,262 | ₩391,398 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩384,766 | ₩390,704 | ₩384,273 | ₩390,050 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩384,926 | ₩388,876 | ₩383,365 | ₩384,660 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩380,857 | ₩383,018 | ₩372,411 | ₩382,712 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩378,575 | ₩387,955 | ₩375,546 | ₩377,481 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩379,069 | ₩381,711 | ₩374,399 | ₩376,374 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩370,129 | ₩378,082 | ₩368,074 | ₩376,387 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩355,412 | ₩365,473 | ₩353,598 | ₩365,099 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩352,837 | ₩355,185 | ₩345,592 | ₩353,397 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩344,911 | ₩351,022 | ₩340,148 | ₩350,689 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩361,977 | ₩361,977 | ₩343,083 | ₩344,391 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩363,338 | ₩363,431 | ₩356,119 | ₩362,817 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩363,111 | ₩368,968 | ₩358,921 | ₩364,352 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩361,763 | ₩363,498 | ₩358,268 | ₩358,935 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩351,956 | ₩364,739 | ₩351,956 | ₩360,976 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩353,784 | ₩357,547 | ₩351,796 | ₩352,650 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩347,633 | ₩355,305 | ₩344,751 | ₩353,464 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩347,767 | ₩351,423 | ₩345,458 | ₩345,992 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩341,816 | ₩350,622 | ₩340,548 | ₩345,005 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩352,477 | ₩352,610 | ₩343,991 | ₩345,659 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩357,587 | ₩361,176 | ₩351,556 | ₩355,345 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩355,439 | ₩360,015 | ₩355,439 | ₩355,666 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩359,602 | ₩361,523 | ₩351,156 | ₩352,477 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩365,539 | ₩366,340 | ₩357,854 | ₩362,190 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩366,580 | ₩368,074 | ₩362,924 | ₩365,446 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩369,929 | ₩371,971 | ₩363,138 | ₩365,366 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩385,407 | ₩386,061 | ₩370,076 | ₩372,704 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩384,740 | ₩388,836 | ₩383,752 | ₩386,581 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩384,073 | ₩392,932 | ₩378,949 | ₩383,686 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩380,043 | ₩387,341 | ₩377,775 | ₩380,417 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩373,598 | ₩378,922 | ₩371,784 | ₩378,655 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩368,168 | ₩371,837 | ₩365,513 | ₩369,569 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩361,737 | ₩369,008 | ₩360,256 | ₩365,713 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩365,046 | ₩371,143 | ₩362,310 | ₩363,965 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩367,474 | ₩369,609 | ₩362,684 | ₩363,471 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩364,379 | ₩372,331 | ₩362,831 | ₩367,354 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩377,721 | ₩377,721 | ₩367,808 | ₩370,756 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩385,820 | ₩386,488 | ₩374,586 | ₩379,322 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩375,533 | ₩386,754 | ₩374,266 | ₩381,057 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩376,334 | ₩379,069 | ₩373,478 | ₩376,013 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩380,323 | ₩382,391 | ₩376,334 | ₩377,321 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩381,457 | ₩382,792 | ₩370,770 | ₩373,558 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩359,522 | ₩379,563 | ₩359,522 | ₩379,456 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩363,631 | ₩366,447 | ₩355,893 | ₩355,893 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩365,486 | ₩370,716 | ₩351,036 | ₩364,765 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩367,648 | ₩368,475 | ₩360,549 | ₩361,737 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩370,596 | ₩371,837 | ₩359,909 | ₩363,685 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩366,033 | ₩375,800 | ₩363,791 | ₩374,159 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩368,782 | ₩369,462 | ₩363,538 | ₩364,872 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩373,185 | ₩375,747 | ₩370,756 | ₩372,638 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩378,495 | ₩380,243 | ₩368,968 | ₩373,598 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩383,779 | ₩384,580 | ₩374,706 | ₩384,273 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩375,133 | ₩387,755 | ₩373,598 | ₩386,354 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩372,905 | ₩373,412 | ₩366,233 | ₩372,131 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩369,315 | ₩373,759 | ₩366,887 | ₩369,008 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩359,375 | ₩363,618 | ₩357,947 | ₩361,830 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩351,743 | ₩357,067 | ₩348,394 | ₩355,412 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩349,221 | ₩356,106 | ₩346,406 | ₩355,586 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩348,607 | ₩349,795 | ₩341,589 | ₩346,192 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩351,823 | ₩354,625 | ₩347,593 | ₩351,196 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩355,626 | ₩356,760 | ₩347,353 | ₩347,900 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩360,469 | ₩363,618 | ₩356,920 | ₩362,057 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩357,440 | ₩362,110 | ₩350,048 | ₩360,402 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩356,840 | ₩358,681 | ₩350,395 | ₩358,147 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,037 | ₩362,137 | ₩350,475 | ₩359,455 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩354,545 | ₩356,026 | ₩351,676 | ₩354,118 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩359,789 | ₩360,256 | ₩349,021 | ₩350,595 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩347,100 | ₩357,454 | ₩346,246 | ₩356,600 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩343,697 | ₩344,685 | ₩338,560 | ₩340,535 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩341,336 | ₩345,485 | ₩338,840 | ₩339,908 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩346,459 | ₩347,060 | ₩339,948 | ₩342,163 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩335,758 | ₩346,072 | ₩335,758 | ₩345,765 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩341,589 | ₩341,589 | ₩331,368 | ₩333,236 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩342,550 | ₩344,244 | ₩336,492 | ₩340,121 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,056 | ₩345,432 | ₩340,949 | ₩344,244 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩349,648 | ₩349,648 | ₩340,735 | ₩342,176 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩351,463 | ₩353,531 | ₩341,589 | ₩349,021 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩362,297 | ₩364,138 | ₩348,794 | ₩352,143 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩368,208 | ₩368,995 | ₩355,119 | ₩356,867 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩367,301 | ₩369,983 | ₩365,659 | ₩368,728 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩368,968 | ₩376,227 | ₩367,728 | ₩368,768 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩369,769 | ₩371,090 | ₩360,909 | ₩363,765 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩369,435 | ₩370,409 | ₩363,525 | ₩367,554 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩368,541 | ₩370,850 | ₩366,740 | ₩368,902 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩356,573 | ₩365,326 | ₩355,612 | ₩365,246 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩358,881 | ₩359,962 | ₩353,304 | ₩357,334 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩360,656 | ₩364,899 | ₩358,788 | ₩359,108 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩361,069 | ₩366,260 | ₩360,069 | ₩362,511 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩348,474 | ₩349,608 | ₩343,204 | ₩346,993 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩347,313 | ₩352,210 | ₩347,113 | ₩351,770 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩339,241 | ₩352,410 | ₩337,573 | ₩346,352 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩344,364 | ₩351,556 | ₩344,364 | ₩346,846 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩329,781 | ₩340,228 | ₩326,992 | ₩338,880 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩337,119 | ₩337,479 | ₩321,495 | ₩323,216 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩340,775 | ₩341,469 | ₩333,890 | ₩334,331 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩350,849 | ₩352,370 | ₩342,269 | ₩342,950 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩354,398 | ₩358,254 | ₩353,864 | ₩355,706 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩347,393 | ₩351,756 | ₩344,244 | ₩349,141 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩351,609 | ₩357,894 | ₩350,262 | ₩350,702 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩356,653 | ₩357,587 | ₩342,696 | ₩345,418 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩356,720 | ₩360,322 | ₩349,034 | ₩357,587 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩363,445 | ₩366,927 | ₩361,483 | ₩361,643 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩362,857 | ₩365,526 | ₩359,895 | ₩365,273 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩357,574 | ₩363,778 | ₩357,253 | ₩361,363 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩361,670 | ₩364,032 | ₩350,729 | ₩353,864 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩368,181 | ₩368,181 | ₩357,867 | ₩358,414 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩368,688 | ₩373,211 | ₩365,499 | ₩370,196 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩375,119 | ₩377,268 | ₩370,516 | ₩370,863 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩371,063 | ₩376,787 | ₩364,926 | ₩376,454 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩367,047 | ₩376,747 | ₩366,927 | ₩372,651 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩380,737 | ₩381,297 | ₩363,925 | ₩371,957 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩381,604 | ₩383,859 | ₩375,266 | ₩383,179 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩382,018 | ₩382,405 | ₩370,650 | ₩379,389 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩384,620 | ₩394,133 | ₩382,671 | ₩386,768 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩373,625 | ₩377,521 | ₩371,090 | ₩377,521 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩373,158 | ₩379,002 | ₩369,222 | ₩378,549 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩380,296 | ₩380,296 | ₩369,596 | ₩374,319 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩371,317 | ₩378,495 | ₩365,980 | ₩377,481 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩373,558 | ₩375,119 | ₩369,702 | ₩372,117 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩379,296 | ₩383,632 | ₩374,145 | ₩376,280 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩371,303 | ₩380,270 | ₩370,143 | ₩379,549 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩367,794 | ₩373,598 | ₩366,473 | ₩371,357 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩360,256 | ₩367,794 | ₩358,334 | ₩364,939 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩357,921 | ₩365,353 | ₩357,587 | ₩361,216 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩359,255 | ₩365,152 | ₩355,906 | ₩357,160 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩366,420 | ₩366,580 | ₩353,758 | ₩356,079 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩369,249 | ₩369,249 | ₩362,724 | ₩362,724 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩363,445 | ₩370,103 | ₩362,964 | ₩368,822 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩352,770 | ₩363,778 | ₩352,770 | ₩363,231 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩347,406 | ₩355,572 | ₩345,485 | ₩346,086 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩371,330 | ₩371,464 | ₩346,686 | ₩353,451 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩366,660 | ₩371,544 | ₩361,963 | ₩371,544 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩360,989 | ₩363,351 | ₩358,454 | ₩360,629 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩367,554 | ₩372,838 | ₩361,203 | ₩364,205 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩377,561 | ₩379,736 | ₩367,728 | ₩370,810 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩380,723 | ₩380,723 | ₩372,504 | ₩375,693 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩374,933 | ₩381,177 | ₩373,612 | ₩380,430 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩375,426 | ₩376,827 | ₩371,424 | ₩373,612 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩381,577 | ₩383,592 | ₩375,386 | ₩377,841 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩384,126 | ₩384,873 | ₩377,334 | ₩380,857 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩382,071 | ₩382,792 | ₩371,210 | ₩380,710 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩384,953 | ₩391,598 | ₩378,215 | ₩379,016 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩387,862 | ₩392,879 | ₩386,688 | ₩390,597 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩382,164 | ₩387,275 | ₩379,683 | ₩386,261 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩374,773 | ₩381,217 | ₩370,596 | ₩381,217 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩380,283 | ₩380,617 | ₩373,945 | ₩375,506 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩371,690 | ₩375,413 | ₩370,730 | ₩374,799 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩362,257 | ₩370,863 | ₩362,257 | ₩369,115 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩361,550 | ₩370,836 | ₩355,332 | ₩358,521 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩356,106 | ₩358,895 | ₩350,168 | ₩350,395 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩348,100 | ₩355,412 | ₩346,406 | ₩355,092 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩338,200 | ₩347,740 | ₩338,187 | ₩347,353 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,003 | ₩334,104 | ₩320,254 | ₩334,104 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩325,564 | ₩325,564 | ₩321,014 | ₩321,882 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩328,513 | ₩328,513 | ₩324,003 | ₩324,550 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩327,526 | ₩329,567 | ₩326,191 | ₩326,698 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩333,543 | ₩333,543 | ₩328,486 | ₩328,793 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩334,144 | ₩334,958 | ₩332,222 | ₩334,291 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,088 | ₩335,064 | ₩330,928 | ₩333,743 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩325,751 | ₩333,343 | ₩325,711 | ₩333,303 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩312,528 | ₩322,936 | ₩312,528 | ₩321,935 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,126 | ₩313,249 | ₩309,126 | ₩311,074 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩309,833 | ₩312,929 | ₩304,643 | ₩305,457 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩310,767 | ₩313,209 | ₩308,299 | ₩310,687 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩317,359 | ₩318,413 | ₩311,821 | ₩312,675 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩319,560 | ₩321,054 | ₩314,250 | ₩315,811 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩311,248 | ₩319,267 | ₩310,113 | ₩319,267 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩307,898 | ₩313,769 | ₩305,817 | ₩311,888 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩310,220 | ₩313,182 | ₩307,885 | ₩308,419 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩309,873 | ₩311,288 | ₩307,205 | ₩311,087 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩311,608 | ₩311,608 | ₩305,096 | ₩307,979 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩304,883 | ₩312,435 | ₩304,082 | ₩311,755 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩301,547 | ₩304,309 | ₩298,879 | ₩304,096 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩301,974 | ₩303,976 | ₩300,960 | ₩301,360 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩304,296 | ₩304,616 | ₩298,985 | ₩299,226 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩306,924 | ₩307,872 | ₩305,550 | ₩307,271 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩305,337 | ₩307,845 | ₩304,790 | ₩305,950 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,079 | ₩304,256 | ₩295,957 | ₩303,749 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩294,262 | ₩298,879 | ₩293,248 | ₩298,385 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩291,740 | ₩295,209 | ₩286,897 | ₩293,648 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩305,804 | ₩306,884 | ₩291,327 | ₩291,874 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩297,678 | ₩301,147 | ₩296,677 | ₩299,132 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩297,931 | ₩300,773 | ₩295,116 | ₩298,238 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩303,896 | ₩304,963 | ₩297,024 | ₩299,279 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩297,758 | ₩306,938 | ₩296,771 | ₩304,269 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩312,862 | ₩312,929 | ₩301,694 | ₩303,055 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩315,250 | ₩318,039 | ₩313,249 | ₩313,449 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩315,811 | ₩316,851 | ₩312,849 | ₩315,037 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩316,798 | ₩318,052 | ₩312,222 | ₩316,344 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩306,431 | ₩313,342 | ₩302,481 | ₩312,662 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩317,759 | ₩317,785 | ₩310,727 | ₩310,847 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,066 | ₩319,880 | ₩315,971 | ₩318,266 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩323,710 | ₩327,179 | ₩321,415 | ₩322,856 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩332,743 | ₩332,743 | ₩326,405 | ₩330,488 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩331,996 | ₩333,303 | ₩328,420 | ₩331,635 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,063 | ₩337,239 | ₩330,208 | ₩330,434 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩333,757 | ₩337,573 | ₩331,996 | ₩334,664 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩337,346 | ₩339,027 | ₩333,503 | ₩334,144 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩336,505 | ₩337,600 | ₩333,770 | ₩335,225 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩332,849 | ₩333,890 | ₩331,262 | ₩333,623 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩318,573 | ₩329,180 | ₩318,546 | ₩328,553 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩323,710 | ₩324,991 | ₩313,369 | ₩316,758 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩322,869 | ₩326,405 | ₩321,615 | ₩325,177 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,040 | ₩322,749 | ₩318,519 | ₩322,028 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩315,877 | ₩317,332 | ₩310,727 | ₩314,116 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩324,804 | ₩326,512 | ₩317,078 | ₩317,759 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩332,596 | ₩335,225 | ₩319,934 | ₩322,896 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩322,202 | ₩331,702 | ₩318,533 | ₩328,366 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩322,495 | ₩326,512 | ₩322,055 | ₩325,484 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩328,260 | ₩330,915 | ₩318,613 | ₩318,800 | -2.88% | 25.1만 |
|---|