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 | ₩305,022 | ₩305,771 | ₩301,853 | ₩305,370 | +0.11% | 17.5만 |
| 2026.10.08 | ₩300,970 | ₩304,193 | ₩299,098 | ₩303,364 | +0.80% | 32.6만 |
| 2026.10.07 | ₩307,911 | ₩308,593 | ₩300,957 | ₩303,070 | -1.57% | 46만 |
| 2026.10.06 | ₩311,107 | ₩314,048 | ₩308,486 | ₩312,404 | +0.42% | 24.9만 |
| 2026.10.05 | ₩311,682 | ₩312,698 | ₩307,844 | ₩309,275 | -0.77% | 31.5만 |
| 2026.10.02 | ₩313,126 | ₩314,303 | ₩308,900 | ₩311,695 | -0.46% | 21.6만 |
| 2026.10.01 | ₩309,529 | ₩312,725 | ₩306,934 | ₩309,702 | +0.06% | 19.3만 |
| 2026.09.30 | ₩313,019 | ₩314,343 | ₩308,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,234 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩314,356 | ₩316,803 | ₩310,759 | ₩311,789 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩317,699 | ₩318,087 | ₩312,898 | ₩313,166 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩321,350 | ₩323,636 | ₩318,702 | ₩320,213 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩318,194 | ₩323,570 | ₩315,921 | ₩320,213 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩322,058 | ₩324,907 | ₩319,972 | ₩320,093 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩328,691 | ₩328,691 | ₩318,435 | ₩322,954 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩323,369 | ₩327,461 | ₩322,246 | ₩325,682 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩323,035 | ₩324,265 | ₩318,542 | ₩320,748 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩328,892 | ₩329,681 | ₩321,617 | ₩322,700 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩323,342 | ₩327,327 | ₩320,013 | ₩323,997 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩325,442 | ₩327,407 | ₩318,100 | ₩322,981 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩324,318 | ₩327,568 | ₩322,740 | ₩324,720 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,737 | ₩331,526 | ₩326,605 | ₩328,905 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩326,846 | ₩333,666 | ₩326,070 | ₩327,167 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩337,223 | ₩338,199 | ₩329,627 | ₩329,895 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,824 | ₩341,341 | ₩336,875 | ₩338,680 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩338,319 | ₩340,994 | ₩336,353 | ₩338,212 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩338,453 | ₩339,630 | ₩333,345 | ₩339,563 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩338,600 | ₩339,095 | ₩333,305 | ₩334,588 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩340,044 | ₩344,297 | ₩336,554 | ₩337,035 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩347,680 | ₩347,720 | ₩341,609 | ₩343,026 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩356,399 | ₩356,399 | ₩348,857 | ₩350,073 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩357,535 | ₩357,535 | ₩352,668 | ₩355,770 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩355,128 | ₩360,250 | ₩355,128 | ₩356,572 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩358,498 | ₩359,407 | ₩353,015 | ₩354,165 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩362,750 | ₩363,058 | ₩354,366 | ₩355,182 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩366,869 | ₩367,805 | ₩363,459 | ₩364,716 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩375,909 | ₩377,085 | ₩362,416 | ₩363,432 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩389,829 | ₩389,829 | ₩378,436 | ₩379,907 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩388,398 | ₩393,547 | ₩386,620 | ₩388,372 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩396,021 | ₩398,080 | ₩393,226 | ₩394,309 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩393,854 | ₩398,214 | ₩391,969 | ₩396,796 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩391,046 | ₩392,303 | ₩386,486 | ₩390,605 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩393,894 | ₩394,670 | ₩389,121 | ₩392,263 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩385,617 | ₩391,568 | ₩385,122 | ₩390,912 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩385,777 | ₩389,736 | ₩384,213 | ₩385,510 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩381,699 | ₩383,865 | ₩373,234 | ₩383,558 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩379,412 | ₩388,813 | ₩376,377 | ₩378,316 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩379,907 | ₩382,555 | ₩375,227 | ₩377,206 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩370,948 | ₩378,917 | ₩368,888 | ₩377,219 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩356,198 | ₩366,281 | ₩354,379 | ₩365,906 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩353,617 | ₩355,971 | ₩346,356 | ₩354,179 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩345,674 | ₩351,798 | ₩340,900 | ₩351,464 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩362,777 | ₩362,777 | ₩343,842 | ₩345,152 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩364,141 | ₩364,235 | ₩356,907 | ₩363,620 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩363,914 | ₩369,784 | ₩359,715 | ₩365,157 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩362,563 | ₩364,302 | ₩359,060 | ₩359,728 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩352,735 | ₩365,545 | ₩352,735 | ₩361,774 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩354,567 | ₩358,338 | ₩352,574 | ₩353,430 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩348,402 | ₩356,091 | ₩345,513 | ₩354,246 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩348,536 | ₩352,200 | ₩346,222 | ₩346,757 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩342,572 | ₩351,397 | ₩341,301 | ₩345,768 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩353,256 | ₩353,390 | ₩344,751 | ₩346,423 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩358,378 | ₩361,975 | ₩352,333 | ₩356,131 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩356,225 | ₩360,811 | ₩356,225 | ₩356,452 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩360,397 | ₩362,322 | ₩351,932 | ₩353,256 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩366,348 | ₩367,150 | ₩358,645 | ₩362,991 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩367,391 | ₩368,888 | ₩363,727 | ₩366,254 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩370,747 | ₩372,793 | ₩363,941 | ₩366,174 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩386,259 | ₩386,914 | ₩370,894 | ₩373,528 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩385,590 | ₩389,696 | ₩384,601 | ₩387,436 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩384,922 | ₩393,801 | ₩379,787 | ₩384,534 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩380,883 | ₩388,198 | ₩378,610 | ₩381,258 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩374,424 | ₩379,760 | ₩372,606 | ₩379,493 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩368,982 | ₩372,659 | ₩366,321 | ₩370,386 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩362,536 | ₩369,824 | ₩361,052 | ₩366,521 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩365,853 | ₩371,964 | ₩363,111 | ₩364,770 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩368,287 | ₩370,426 | ₩363,486 | ₩364,275 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩365,184 | ₩373,154 | ₩363,633 | ₩368,166 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩378,556 | ₩378,556 | ₩368,621 | ₩371,576 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩386,673 | ₩387,342 | ₩375,414 | ₩380,161 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩376,363 | ₩387,609 | ₩375,093 | ₩381,900 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩377,166 | ₩379,907 | ₩374,304 | ₩376,845 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩381,164 | ₩383,237 | ₩377,166 | ₩378,155 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩382,301 | ₩383,638 | ₩371,589 | ₩374,384 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩360,317 | ₩380,402 | ₩360,317 | ₩380,295 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩364,435 | ₩367,257 | ₩356,679 | ₩356,679 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩366,294 | ₩371,536 | ₩351,812 | ₩365,572 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩368,460 | ₩369,289 | ₩361,346 | ₩362,536 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩371,416 | ₩372,659 | ₩360,704 | ₩364,489 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩366,842 | ₩376,631 | ₩364,596 | ₩374,986 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩369,597 | ₩370,279 | ₩364,342 | ₩365,679 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩374,010 | ₩376,577 | ₩371,576 | ₩373,462 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩379,332 | ₩381,084 | ₩369,784 | ₩374,424 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩384,627 | ₩385,430 | ₩375,534 | ₩385,122 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩375,962 | ₩388,612 | ₩374,424 | ₩387,208 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩373,729 | ₩374,237 | ₩367,043 | ₩372,953 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩370,132 | ₩374,585 | ₩367,698 | ₩369,824 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩360,170 | ₩364,422 | ₩358,739 | ₩362,630 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩352,521 | ₩357,856 | ₩349,164 | ₩356,198 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩349,993 | ₩356,893 | ₩347,172 | ₩356,372 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩349,378 | ₩350,568 | ₩342,344 | ₩346,958 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩352,601 | ₩355,409 | ₩348,362 | ₩351,972 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩356,412 | ₩357,549 | ₩348,121 | ₩348,669 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩361,266 | ₩364,422 | ₩357,709 | ₩362,857 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩358,231 | ₩362,911 | ₩350,822 | ₩361,199 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩357,629 | ₩359,474 | ₩351,170 | ₩358,939 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,818 | ₩362,938 | ₩351,250 | ₩360,250 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩355,329 | ₩356,813 | ₩352,454 | ₩354,901 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩360,584 | ₩361,052 | ₩349,793 | ₩351,371 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩347,867 | ₩358,244 | ₩347,011 | ₩357,388 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩344,457 | ₩345,447 | ₩339,309 | ₩341,288 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩342,090 | ₩346,249 | ₩339,590 | ₩340,659 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩347,225 | ₩347,827 | ₩340,699 | ₩342,919 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩336,501 | ₩346,837 | ₩336,501 | ₩346,530 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩342,344 | ₩342,344 | ₩332,101 | ₩333,973 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩343,307 | ₩345,005 | ₩337,236 | ₩340,873 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,812 | ₩346,195 | ₩341,702 | ₩345,005 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩350,421 | ₩350,421 | ₩341,488 | ₩342,933 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩352,240 | ₩354,312 | ₩342,344 | ₩349,793 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩363,098 | ₩364,943 | ₩349,565 | ₩352,922 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩369,022 | ₩369,811 | ₩355,904 | ₩357,656 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩368,113 | ₩370,801 | ₩366,468 | ₩369,544 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩369,784 | ₩377,059 | ₩368,541 | ₩369,584 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩370,587 | ₩371,910 | ₩361,707 | ₩364,569 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩370,252 | ₩371,228 | ₩364,328 | ₩368,367 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩369,356 | ₩371,670 | ₩367,551 | ₩369,717 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩357,361 | ₩366,134 | ₩356,399 | ₩366,053 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩359,675 | ₩360,758 | ₩354,085 | ₩358,124 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩361,453 | ₩365,706 | ₩359,581 | ₩359,902 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩361,868 | ₩367,070 | ₩360,865 | ₩363,312 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩349,244 | ₩350,381 | ₩343,962 | ₩347,760 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩348,081 | ₩352,989 | ₩347,880 | ₩352,547 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩339,991 | ₩353,189 | ₩338,319 | ₩347,118 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩345,126 | ₩352,333 | ₩345,126 | ₩347,613 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩330,510 | ₩340,980 | ₩327,715 | ₩339,630 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩337,865 | ₩338,226 | ₩322,206 | ₩323,931 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩341,529 | ₩342,224 | ₩334,628 | ₩335,070 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩351,625 | ₩353,149 | ₩343,026 | ₩343,708 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩355,182 | ₩359,046 | ₩354,647 | ₩356,492 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩348,161 | ₩352,534 | ₩345,005 | ₩349,913 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩352,387 | ₩358,685 | ₩351,036 | ₩351,478 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩357,442 | ₩358,378 | ₩343,454 | ₩346,182 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩357,508 | ₩361,119 | ₩349,806 | ₩358,378 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩364,248 | ₩367,738 | ₩362,282 | ₩362,443 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩363,660 | ₩366,334 | ₩360,691 | ₩366,080 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩358,364 | ₩364,582 | ₩358,043 | ₩362,162 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩362,470 | ₩364,836 | ₩351,504 | ₩354,647 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩368,995 | ₩368,995 | ₩358,658 | ₩359,207 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩369,503 | ₩374,037 | ₩366,307 | ₩371,014 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩375,949 | ₩378,102 | ₩371,335 | ₩371,683 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩371,884 | ₩377,620 | ₩365,732 | ₩377,286 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩367,859 | ₩377,580 | ₩367,738 | ₩373,475 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩381,579 | ₩382,140 | ₩364,729 | ₩372,780 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩382,448 | ₩384,708 | ₩376,096 | ₩384,026 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩382,862 | ₩383,250 | ₩371,469 | ₩380,228 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩385,470 | ₩395,004 | ₩383,518 | ₩387,623 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩374,451 | ₩378,356 | ₩371,910 | ₩378,356 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩373,983 | ₩379,840 | ₩370,038 | ₩379,386 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩381,137 | ₩381,137 | ₩370,413 | ₩375,147 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩372,138 | ₩379,332 | ₩366,789 | ₩378,316 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩374,384 | ₩375,949 | ₩370,520 | ₩372,940 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩380,134 | ₩384,480 | ₩374,973 | ₩377,112 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩372,124 | ₩381,111 | ₩370,961 | ₩380,388 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩368,607 | ₩374,424 | ₩367,284 | ₩372,178 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩361,052 | ₩368,607 | ₩359,126 | ₩365,746 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩358,712 | ₩366,160 | ₩358,378 | ₩362,015 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩360,049 | ₩365,960 | ₩356,693 | ₩357,950 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩367,230 | ₩367,391 | ₩354,540 | ₩356,867 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩370,065 | ₩370,065 | ₩363,526 | ₩363,526 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩364,248 | ₩370,921 | ₩363,767 | ₩369,637 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩353,550 | ₩364,582 | ₩353,550 | ₩364,034 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩348,175 | ₩356,358 | ₩346,249 | ₩346,851 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩372,151 | ₩372,285 | ₩347,452 | ₩354,232 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩367,471 | ₩372,365 | ₩362,764 | ₩372,365 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩361,788 | ₩364,154 | ₩359,247 | ₩361,427 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩368,367 | ₩373,662 | ₩362,002 | ₩365,010 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩378,396 | ₩380,576 | ₩368,541 | ₩371,630 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩381,565 | ₩381,565 | ₩373,328 | ₩376,524 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩375,762 | ₩382,020 | ₩374,438 | ₩381,271 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩376,256 | ₩377,661 | ₩372,245 | ₩374,438 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩382,421 | ₩384,440 | ₩376,216 | ₩378,677 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩384,975 | ₩385,724 | ₩378,169 | ₩381,699 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩382,916 | ₩383,638 | ₩372,031 | ₩381,552 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩385,804 | ₩392,464 | ₩379,051 | ₩379,854 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩388,719 | ₩393,747 | ₩387,543 | ₩391,461 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩383,009 | ₩388,131 | ₩380,522 | ₩387,115 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩375,601 | ₩382,060 | ₩371,416 | ₩382,060 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩381,124 | ₩381,458 | ₩374,772 | ₩376,337 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩372,512 | ₩376,243 | ₩371,549 | ₩375,628 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩363,058 | ₩371,683 | ₩363,058 | ₩369,931 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩362,349 | ₩371,656 | ₩356,118 | ₩359,314 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩356,893 | ₩359,688 | ₩350,943 | ₩351,170 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩348,870 | ₩356,198 | ₩347,172 | ₩355,877 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩338,948 | ₩348,509 | ₩338,934 | ₩348,121 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,720 | ₩334,842 | ₩320,962 | ₩334,842 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩326,284 | ₩326,284 | ₩321,724 | ₩322,593 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩329,239 | ₩329,239 | ₩324,720 | ₩325,268 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩328,250 | ₩330,296 | ₩326,913 | ₩327,421 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩334,281 | ₩334,281 | ₩329,213 | ₩329,520 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩334,882 | ₩335,698 | ₩332,957 | ₩335,030 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,820 | ₩335,805 | ₩331,660 | ₩334,481 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩326,471 | ₩334,080 | ₩326,431 | ₩334,040 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩313,219 | ₩323,650 | ₩313,219 | ₩322,647 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,809 | ₩313,941 | ₩309,809 | ₩311,762 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩310,518 | ₩313,621 | ₩305,316 | ₩306,132 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩311,454 | ₩313,901 | ₩308,980 | ₩311,374 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩318,060 | ₩319,117 | ₩312,511 | ₩313,366 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩320,267 | ₩321,764 | ₩314,944 | ₩316,509 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩311,936 | ₩319,972 | ₩310,799 | ₩319,972 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩308,579 | ₩314,463 | ₩306,493 | ₩312,578 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩310,906 | ₩313,875 | ₩308,566 | ₩309,101 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩310,558 | ₩311,976 | ₩307,884 | ₩311,775 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩312,297 | ₩312,297 | ₩305,771 | ₩308,659 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩305,557 | ₩313,126 | ₩304,755 | ₩312,444 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩302,214 | ₩304,982 | ₩299,540 | ₩304,768 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩302,642 | ₩304,648 | ₩301,626 | ₩302,027 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩304,969 | ₩305,290 | ₩299,647 | ₩299,887 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩307,603 | ₩308,552 | ₩306,226 | ₩307,951 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩306,012 | ₩308,526 | ₩305,463 | ₩306,627 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,740 | ₩304,929 | ₩296,611 | ₩304,420 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩294,913 | ₩299,540 | ₩293,896 | ₩299,045 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩292,385 | ₩295,862 | ₩287,531 | ₩294,298 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩306,480 | ₩307,563 | ₩291,971 | ₩292,519 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩298,336 | ₩301,813 | ₩297,333 | ₩299,794 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩298,590 | ₩301,438 | ₩295,769 | ₩298,898 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩304,567 | ₩305,637 | ₩297,681 | ₩299,941 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩298,416 | ₩307,616 | ₩297,427 | ₩304,942 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩313,554 | ₩313,621 | ₩302,361 | ₩303,725 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩315,947 | ₩318,742 | ₩313,941 | ₩314,142 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩316,509 | ₩317,552 | ₩313,540 | ₩315,733 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩317,499 | ₩318,756 | ₩312,912 | ₩317,044 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩307,108 | ₩314,035 | ₩303,150 | ₩313,353 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩318,461 | ₩318,488 | ₩311,414 | ₩311,534 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,769 | ₩320,588 | ₩316,669 | ₩318,969 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩324,425 | ₩327,902 | ₩322,125 | ₩323,570 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩333,478 | ₩333,478 | ₩327,127 | ₩331,219 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩332,730 | ₩334,040 | ₩329,146 | ₩332,369 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,799 | ₩337,985 | ₩330,938 | ₩331,165 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩334,495 | ₩338,319 | ₩332,730 | ₩335,404 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩338,092 | ₩339,777 | ₩334,241 | ₩334,882 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩337,249 | ₩338,346 | ₩334,508 | ₩335,966 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩333,585 | ₩334,628 | ₩331,994 | ₩334,361 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩319,277 | ₩329,908 | ₩319,250 | ₩329,280 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩324,425 | ₩325,709 | ₩314,062 | ₩317,458 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩323,583 | ₩327,127 | ₩322,326 | ₩325,896 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,745 | ₩323,463 | ₩319,224 | ₩322,740 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩316,576 | ₩318,033 | ₩311,414 | ₩314,811 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩325,522 | ₩327,234 | ₩317,779 | ₩318,461 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩333,331 | ₩335,966 | ₩320,641 | ₩323,610 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩322,914 | ₩332,435 | ₩319,237 | ₩329,092 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩323,208 | ₩327,234 | ₩322,767 | ₩326,204 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩328,985 | ₩331,646 | ₩319,317 | ₩319,504 | -2.88% | 25.1만 |
|---|