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 | ₩304,726 | ₩305,474 | ₩301,559 | ₩305,073 | +0.11% | 17.5만 |
| 2026.10.08 | ₩300,678 | ₩303,897 | ₩298,807 | ₩303,069 | +0.80% | 32.6만 |
| 2026.10.07 | ₩307,611 | ₩308,293 | ₩300,664 | ₩302,775 | -1.57% | 46만 |
| 2026.10.06 | ₩310,804 | ₩313,743 | ₩308,186 | ₩312,100 | +0.42% | 24.9만 |
| 2026.10.05 | ₩311,379 | ₩312,394 | ₩307,544 | ₩308,974 | -0.77% | 31.5만 |
| 2026.10.02 | ₩312,821 | ₩313,997 | ₩308,600 | ₩311,392 | -0.46% | 21.6만 |
| 2026.10.01 | ₩309,228 | ₩312,421 | ₩306,636 | ₩309,401 | +0.06% | 19.3만 |
| 2026.09.30 | ₩312,714 | ₩314,037 | ₩308,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,934 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩314,050 | ₩316,495 | ₩310,457 | ₩311,485 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩317,390 | ₩317,778 | ₩312,594 | ₩312,861 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩321,037 | ₩323,322 | ₩318,392 | ₩319,902 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩317,885 | ₩323,255 | ₩315,613 | ₩319,902 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩321,745 | ₩324,591 | ₩319,661 | ₩319,782 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩328,372 | ₩328,372 | ₩318,125 | ₩322,640 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩323,055 | ₩327,143 | ₩321,932 | ₩325,366 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩322,721 | ₩323,950 | ₩318,232 | ₩320,436 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩328,572 | ₩329,360 | ₩321,305 | ₩322,387 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩323,028 | ₩327,009 | ₩319,701 | ₩323,682 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩325,125 | ₩327,089 | ₩317,791 | ₩322,667 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩324,003 | ₩327,249 | ₩322,427 | ₩324,404 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,416 | ₩331,204 | ₩326,288 | ₩328,585 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩326,528 | ₩333,341 | ₩325,753 | ₩326,849 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩336,895 | ₩337,870 | ₩329,307 | ₩329,574 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,496 | ₩341,009 | ₩336,547 | ₩338,351 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩337,990 | ₩340,662 | ₩336,026 | ₩337,883 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩338,124 | ₩339,299 | ₩333,021 | ₩339,233 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩338,271 | ₩338,765 | ₩332,981 | ₩334,263 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩339,714 | ₩343,962 | ₩336,227 | ₩336,708 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩347,342 | ₩347,382 | ₩341,277 | ₩342,693 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩356,052 | ₩356,052 | ₩348,517 | ₩349,733 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩357,188 | ₩357,188 | ₩352,325 | ₩355,424 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩354,783 | ₩359,900 | ₩354,783 | ₩356,226 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩358,149 | ₩359,058 | ₩352,672 | ₩353,821 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩362,398 | ₩362,705 | ₩354,021 | ₩354,836 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩366,512 | ₩367,448 | ₩363,106 | ₩364,362 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩375,543 | ₩376,719 | ₩362,064 | ₩363,079 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩389,450 | ₩389,450 | ₩378,068 | ₩379,538 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩388,021 | ₩393,164 | ₩386,244 | ₩387,994 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩395,636 | ₩397,693 | ₩392,844 | ₩393,926 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩393,471 | ₩397,827 | ₩391,588 | ₩396,411 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩390,666 | ₩391,922 | ₩386,110 | ₩390,225 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩393,512 | ₩394,286 | ₩388,742 | ₩391,882 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩385,242 | ₩391,187 | ₩384,748 | ₩390,532 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩385,402 | ₩389,357 | ₩383,839 | ₩385,135 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩381,328 | ₩383,492 | ₩372,871 | ₩383,185 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩379,043 | ₩388,435 | ₩376,011 | ₩377,948 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩379,538 | ₩382,183 | ₩374,862 | ₩376,839 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩370,587 | ₩378,549 | ₩368,530 | ₩376,852 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩355,852 | ₩365,925 | ₩354,035 | ₩365,551 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩353,273 | ₩355,625 | ₩346,019 | ₩353,834 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩345,338 | ₩351,456 | ₩340,569 | ₩351,122 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩362,424 | ₩362,424 | ₩343,508 | ₩344,817 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩363,787 | ₩363,881 | ₩356,560 | ₩363,266 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩363,560 | ₩369,425 | ₩359,365 | ₩364,802 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩362,211 | ₩363,947 | ₩358,711 | ₩359,379 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩352,392 | ₩365,190 | ₩352,392 | ₩361,423 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩354,222 | ₩357,989 | ₩352,231 | ₩353,086 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩348,063 | ₩355,745 | ₩345,178 | ₩353,901 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩348,197 | ₩351,857 | ₩345,886 | ₩346,420 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩342,239 | ₩351,056 | ₩340,969 | ₩345,431 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩352,913 | ₩353,046 | ₩344,416 | ₩346,086 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩358,029 | ₩361,623 | ₩351,991 | ₩355,785 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩355,878 | ₩360,461 | ₩355,878 | ₩356,105 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩360,047 | ₩361,970 | ₩351,590 | ₩352,913 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩365,991 | ₩366,793 | ₩358,296 | ₩362,638 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩367,033 | ₩368,530 | ₩363,373 | ₩365,898 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩370,387 | ₩372,431 | ₩363,587 | ₩365,818 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩385,883 | ₩386,538 | ₩370,534 | ₩373,165 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩385,215 | ₩389,317 | ₩384,227 | ₩387,059 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩384,547 | ₩393,418 | ₩379,417 | ₩384,160 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩380,513 | ₩387,820 | ₩378,242 | ₩380,887 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩374,060 | ₩379,391 | ₩372,244 | ₩379,124 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩368,623 | ₩372,297 | ₩365,965 | ₩370,026 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩362,184 | ₩369,465 | ₩360,701 | ₩366,165 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩365,497 | ₩371,602 | ₩362,758 | ₩364,415 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩367,928 | ₩370,066 | ₩363,133 | ₩363,921 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩364,829 | ₩372,791 | ₩363,279 | ₩367,808 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩378,188 | ₩378,188 | ₩368,262 | ₩371,215 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩386,298 | ₩386,965 | ₩375,049 | ₩379,792 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩375,998 | ₩387,233 | ₩374,728 | ₩381,528 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩376,799 | ₩379,538 | ₩373,940 | ₩376,478 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩380,793 | ₩382,864 | ₩376,799 | ₩377,788 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩381,929 | ₩383,265 | ₩371,228 | ₩374,020 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩359,966 | ₩380,032 | ₩359,966 | ₩379,925 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩364,081 | ₩366,900 | ₩356,333 | ₩356,333 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩365,938 | ₩371,175 | ₩351,470 | ₩365,217 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩368,102 | ₩368,930 | ₩360,995 | ₩362,184 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩371,055 | ₩372,297 | ₩360,354 | ₩364,134 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩366,486 | ₩376,265 | ₩364,241 | ₩374,622 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩369,238 | ₩369,919 | ₩363,987 | ₩365,323 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩373,646 | ₩376,211 | ₩371,215 | ₩373,099 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩378,963 | ₩380,713 | ₩369,425 | ₩374,060 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩384,254 | ₩385,055 | ₩375,169 | ₩384,748 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩375,597 | ₩388,235 | ₩374,060 | ₩386,832 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩373,366 | ₩373,873 | ₩366,686 | ₩372,591 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩369,772 | ₩374,221 | ₩367,341 | ₩369,465 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩359,819 | ₩364,068 | ₩358,390 | ₩362,277 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩352,178 | ₩357,508 | ₩348,825 | ₩355,852 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩349,653 | ₩356,546 | ₩346,834 | ₩356,025 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩349,038 | ₩350,227 | ₩342,011 | ₩346,620 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩352,258 | ₩355,063 | ₩348,023 | ₩351,630 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩356,065 | ₩357,201 | ₩347,783 | ₩348,330 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩360,915 | ₩364,068 | ₩357,361 | ₩362,505 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩357,882 | ₩362,558 | ₩350,481 | ₩360,848 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩357,281 | ₩359,125 | ₩350,829 | ₩358,590 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,474 | ₩362,585 | ₩350,909 | ₩359,900 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩354,983 | ₩356,466 | ₩352,111 | ₩354,556 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩360,234 | ₩360,701 | ₩349,453 | ₩351,029 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩347,529 | ₩357,896 | ₩346,674 | ₩357,041 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩344,122 | ₩345,111 | ₩338,979 | ₩340,956 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩341,758 | ₩345,912 | ₩339,259 | ₩340,328 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩346,888 | ₩347,489 | ₩340,368 | ₩342,586 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩336,173 | ₩346,500 | ₩336,173 | ₩346,193 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩342,011 | ₩342,011 | ₩331,778 | ₩333,649 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩342,973 | ₩344,670 | ₩336,908 | ₩340,542 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,479 | ₩345,859 | ₩341,370 | ₩344,670 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩350,080 | ₩350,080 | ₩341,156 | ₩342,599 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩351,897 | ₩353,968 | ₩342,011 | ₩349,453 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩362,745 | ₩364,589 | ₩349,225 | ₩352,579 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩368,663 | ₩369,451 | ₩355,558 | ₩357,308 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩367,755 | ₩370,440 | ₩366,112 | ₩369,184 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩369,425 | ₩376,692 | ₩368,182 | ₩369,224 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩370,226 | ₩371,549 | ₩361,356 | ₩364,215 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩369,892 | ₩370,868 | ₩363,974 | ₩368,009 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩368,997 | ₩371,308 | ₩367,194 | ₩369,358 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩357,014 | ₩365,778 | ₩356,052 | ₩365,697 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩359,325 | ₩360,407 | ₩353,741 | ₩357,775 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩361,102 | ₩365,350 | ₩359,232 | ₩359,552 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩361,516 | ₩366,713 | ₩360,514 | ₩362,959 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩348,905 | ₩350,040 | ₩343,628 | ₩347,422 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩347,743 | ₩352,645 | ₩347,542 | ₩352,205 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩339,660 | ₩352,846 | ₩337,990 | ₩346,781 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩344,790 | ₩351,991 | ₩344,790 | ₩347,275 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩330,188 | ₩340,649 | ₩327,396 | ₩339,299 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩337,536 | ₩337,897 | ₩321,892 | ₩323,616 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩341,197 | ₩341,891 | ₩334,303 | ₩334,744 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩351,283 | ₩352,806 | ₩342,693 | ₩343,374 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩354,836 | ₩358,697 | ₩354,302 | ₩356,146 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩347,823 | ₩352,191 | ₩344,670 | ₩349,573 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩352,044 | ₩358,337 | ₩350,695 | ₩351,136 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩357,094 | ₩358,029 | ₩343,120 | ₩345,846 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩357,161 | ₩360,768 | ₩349,466 | ₩358,029 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩363,894 | ₩367,381 | ₩361,930 | ₩362,090 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩363,306 | ₩365,978 | ₩360,340 | ₩365,724 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩358,016 | ₩364,228 | ₩357,695 | ₩361,810 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩362,117 | ₩364,482 | ₩351,163 | ₩354,302 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩368,637 | ₩368,637 | ₩358,310 | ₩358,858 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩369,144 | ₩373,673 | ₩365,951 | ₩370,654 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩375,583 | ₩377,734 | ₩370,974 | ₩371,322 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩371,522 | ₩377,253 | ₩365,377 | ₩376,919 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩367,501 | ₩377,213 | ₩367,381 | ₩373,112 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩381,208 | ₩381,769 | ₩364,375 | ₩372,417 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩382,076 | ₩384,334 | ₩375,730 | ₩383,652 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩382,490 | ₩382,878 | ₩371,108 | ₩379,858 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩385,095 | ₩394,620 | ₩383,145 | ₩387,246 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩374,087 | ₩377,988 | ₩371,549 | ₩377,988 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩373,620 | ₩379,471 | ₩369,679 | ₩379,017 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩380,767 | ₩380,767 | ₩370,053 | ₩374,782 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩371,776 | ₩378,963 | ₩366,432 | ₩377,948 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩374,020 | ₩375,583 | ₩370,159 | ₩372,578 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩379,765 | ₩384,107 | ₩374,608 | ₩376,746 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩371,763 | ₩380,740 | ₩370,600 | ₩380,019 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩368,249 | ₩374,060 | ₩366,927 | ₩371,816 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩360,701 | ₩368,249 | ₩358,777 | ₩365,390 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩358,363 | ₩365,804 | ₩358,029 | ₩361,663 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩359,699 | ₩365,604 | ₩356,346 | ₩357,602 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩366,873 | ₩367,033 | ₩354,195 | ₩356,520 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩369,705 | ₩369,705 | ₩363,173 | ₩363,173 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩363,894 | ₩370,560 | ₩363,413 | ₩369,278 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩353,207 | ₩364,228 | ₩353,207 | ₩363,680 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩347,836 | ₩356,012 | ₩345,912 | ₩346,514 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩371,789 | ₩371,923 | ₩347,115 | ₩353,888 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩367,114 | ₩372,003 | ₩362,411 | ₩372,003 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩361,436 | ₩363,800 | ₩358,898 | ₩361,075 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩368,009 | ₩373,299 | ₩361,650 | ₩364,655 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩378,028 | ₩380,206 | ₩368,182 | ₩371,268 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩381,194 | ₩381,194 | ₩372,965 | ₩376,158 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩375,396 | ₩381,648 | ₩374,074 | ₩380,900 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩375,891 | ₩377,293 | ₩371,883 | ₩374,074 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩382,049 | ₩384,067 | ₩375,851 | ₩378,309 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩384,601 | ₩385,349 | ₩377,801 | ₩381,328 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩382,544 | ₩383,265 | ₩371,669 | ₩381,181 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩385,429 | ₩392,082 | ₩378,683 | ₩379,484 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩388,341 | ₩393,365 | ₩387,166 | ₩391,080 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩382,637 | ₩387,754 | ₩380,152 | ₩386,738 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩375,236 | ₩381,689 | ₩371,055 | ₩381,689 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩380,753 | ₩381,087 | ₩374,408 | ₩375,971 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩372,150 | ₩375,877 | ₩371,188 | ₩375,263 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩362,705 | ₩371,322 | ₩362,705 | ₩369,572 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩361,997 | ₩371,295 | ₩355,772 | ₩358,964 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩356,546 | ₩359,338 | ₩350,601 | ₩350,829 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩348,531 | ₩355,852 | ₩346,834 | ₩355,531 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩338,618 | ₩348,170 | ₩338,605 | ₩347,783 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,404 | ₩334,517 | ₩320,650 | ₩334,517 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩325,967 | ₩325,967 | ₩321,411 | ₩322,280 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩328,919 | ₩328,919 | ₩324,404 | ₩324,952 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩327,931 | ₩329,975 | ₩326,595 | ₩327,102 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩333,956 | ₩333,956 | ₩328,893 | ₩329,200 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩334,557 | ₩335,372 | ₩332,633 | ₩334,704 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,498 | ₩335,479 | ₩331,337 | ₩334,156 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩326,154 | ₩333,755 | ₩326,114 | ₩333,715 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩312,915 | ₩323,335 | ₩312,915 | ₩322,333 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,508 | ₩313,636 | ₩309,508 | ₩311,459 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩310,216 | ₩313,316 | ₩305,020 | ₩305,834 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩311,151 | ₩313,596 | ₩308,680 | ₩311,071 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩317,751 | ₩318,806 | ₩312,207 | ₩313,062 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩319,955 | ₩321,451 | ₩314,638 | ₩316,201 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩311,632 | ₩319,661 | ₩310,497 | ₩319,661 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩308,279 | ₩314,157 | ₩306,195 | ₩312,274 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩310,604 | ₩313,569 | ₩308,266 | ₩308,800 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩310,256 | ₩311,672 | ₩307,585 | ₩311,472 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩311,993 | ₩311,993 | ₩305,474 | ₩308,359 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩305,260 | ₩312,821 | ₩304,458 | ₩312,140 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩301,920 | ₩304,686 | ₩299,248 | ₩304,472 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩302,348 | ₩304,352 | ₩301,332 | ₩301,733 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩304,672 | ₩304,993 | ₩299,355 | ₩299,596 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩307,304 | ₩308,252 | ₩305,928 | ₩307,651 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩305,714 | ₩308,226 | ₩305,166 | ₩306,329 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,449 | ₩304,632 | ₩296,323 | ₩304,124 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩294,626 | ₩299,248 | ₩293,611 | ₩298,754 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩292,101 | ₩295,575 | ₩287,252 | ₩294,011 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩306,182 | ₩307,264 | ₩291,687 | ₩292,235 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩298,046 | ₩301,519 | ₩297,044 | ₩299,502 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩298,300 | ₩301,145 | ₩295,481 | ₩298,607 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩304,271 | ₩305,340 | ₩297,391 | ₩299,649 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩298,126 | ₩307,317 | ₩297,138 | ₩304,645 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩313,249 | ₩313,316 | ₩302,067 | ₩303,430 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩315,640 | ₩318,432 | ₩313,636 | ₩313,837 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩316,201 | ₩317,243 | ₩313,236 | ₩315,426 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩317,190 | ₩318,446 | ₩312,608 | ₩316,736 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩306,810 | ₩313,730 | ₩302,855 | ₩313,048 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩318,152 | ₩318,178 | ₩311,111 | ₩311,232 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,459 | ₩320,276 | ₩316,362 | ₩318,659 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩324,110 | ₩327,583 | ₩321,812 | ₩323,255 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩333,154 | ₩333,154 | ₩326,809 | ₩330,897 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩332,406 | ₩333,715 | ₩328,826 | ₩332,045 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,475 | ₩337,656 | ₩330,616 | ₩330,843 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩334,170 | ₩337,990 | ₩332,406 | ₩335,078 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩337,763 | ₩339,446 | ₩333,916 | ₩334,557 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩336,922 | ₩338,017 | ₩334,183 | ₩335,639 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩333,261 | ₩334,303 | ₩331,671 | ₩334,036 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩318,967 | ₩329,587 | ₩318,940 | ₩328,959 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩324,110 | ₩325,392 | ₩313,757 | ₩317,150 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩323,268 | ₩326,809 | ₩322,013 | ₩325,580 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,434 | ₩323,148 | ₩318,913 | ₩322,427 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩316,268 | ₩317,724 | ₩311,111 | ₩314,505 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩325,205 | ₩326,915 | ₩317,470 | ₩318,152 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩333,007 | ₩335,639 | ₩320,329 | ₩323,295 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩322,600 | ₩332,112 | ₩318,927 | ₩328,772 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩322,894 | ₩326,915 | ₩322,453 | ₩325,887 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩328,666 | ₩331,324 | ₩319,007 | ₩319,194 | -2.88% | 25.1만 |
|---|