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 | ₩305,148 | ₩305,897 | ₩301,977 | ₩305,495 | +0.11% | 17.5만 |
| 2026.10.08 | ₩301,094 | ₩304,318 | ₩299,221 | ₩303,489 | +0.80% | 32.6만 |
| 2026.10.07 | ₩308,037 | ₩308,719 | ₩301,081 | ₩303,194 | -1.57% | 46만 |
| 2026.10.06 | ₩311,235 | ₩314,178 | ₩308,612 | ₩312,532 | +0.42% | 24.9만 |
| 2026.10.05 | ₩311,810 | ₩312,826 | ₩307,970 | ₩309,402 | -0.77% | 31.5만 |
| 2026.10.02 | ₩313,255 | ₩314,432 | ₩309,027 | ₩311,823 | -0.46% | 21.6만 |
| 2026.10.01 | ₩309,656 | ₩312,853 | ₩307,061 | ₩309,830 | +0.06% | 19.3만 |
| 2026.09.30 | ₩313,148 | ₩314,472 | ₩308,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,362 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩314,485 | ₩316,933 | ₩310,887 | ₩311,917 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩317,830 | ₩318,218 | ₩313,027 | ₩313,295 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩321,482 | ₩323,770 | ₩318,833 | ₩320,345 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩318,325 | ₩323,703 | ₩316,051 | ₩320,345 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩322,191 | ₩325,040 | ₩320,104 | ₩320,224 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩328,826 | ₩328,826 | ₩318,566 | ₩323,087 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩323,502 | ₩327,596 | ₩322,378 | ₩325,816 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩323,168 | ₩324,398 | ₩318,673 | ₩320,880 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩329,027 | ₩329,816 | ₩321,749 | ₩322,833 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩323,475 | ₩327,462 | ₩320,144 | ₩324,131 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩325,576 | ₩327,542 | ₩318,231 | ₩323,114 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩324,452 | ₩327,703 | ₩322,873 | ₩324,853 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,873 | ₩331,662 | ₩326,739 | ₩329,040 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩326,980 | ₩333,803 | ₩326,204 | ₩327,301 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩337,361 | ₩338,338 | ₩329,763 | ₩330,030 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,963 | ₩341,482 | ₩337,014 | ₩338,820 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩338,458 | ₩341,134 | ₩336,492 | ₩338,351 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩338,592 | ₩339,769 | ₩333,482 | ₩339,702 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩338,739 | ₩339,234 | ₩333,442 | ₩334,726 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩340,184 | ₩344,438 | ₩336,692 | ₩337,174 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩347,823 | ₩347,863 | ₩341,749 | ₩343,167 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩356,545 | ₩356,545 | ₩349,000 | ₩350,217 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩357,682 | ₩357,682 | ₩352,813 | ₩355,916 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩355,274 | ₩360,398 | ₩355,274 | ₩356,719 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩358,645 | ₩359,555 | ₩353,161 | ₩354,311 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩362,900 | ₩363,207 | ₩354,512 | ₩355,328 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩367,020 | ₩367,956 | ₩363,609 | ₩364,866 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩376,063 | ₩377,241 | ₩362,565 | ₩363,582 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩389,990 | ₩389,990 | ₩378,592 | ₩380,063 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩388,558 | ₩393,709 | ₩386,779 | ₩388,531 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩396,184 | ₩398,244 | ₩393,388 | ₩394,471 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩394,016 | ₩398,378 | ₩392,130 | ₩396,959 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩391,207 | ₩392,465 | ₩386,645 | ₩390,766 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩394,056 | ₩394,832 | ₩389,281 | ₩392,424 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩385,776 | ₩391,729 | ₩385,281 | ₩391,073 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩385,936 | ₩389,896 | ₩384,371 | ₩385,669 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩381,856 | ₩384,023 | ₩373,388 | ₩383,715 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩379,568 | ₩388,973 | ₩376,532 | ₩378,471 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩380,063 | ₩382,712 | ₩375,381 | ₩377,361 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩371,100 | ₩379,073 | ₩369,040 | ₩377,374 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩356,344 | ₩366,431 | ₩354,525 | ₩366,057 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩353,763 | ₩356,117 | ₩346,498 | ₩354,324 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩345,816 | ₩351,943 | ₩341,040 | ₩351,609 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩362,926 | ₩362,926 | ₩343,983 | ₩345,294 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩364,291 | ₩364,385 | ₩357,053 | ₩363,769 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩364,063 | ₩369,936 | ₩359,863 | ₩365,308 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩362,712 | ₩364,451 | ₩359,207 | ₩359,876 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩352,880 | ₩365,696 | ₩352,880 | ₩361,923 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩354,712 | ₩358,485 | ₩352,719 | ₩353,575 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩348,545 | ₩356,237 | ₩345,656 | ₩354,391 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩348,679 | ₩352,345 | ₩346,365 | ₩346,900 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩342,712 | ₩351,542 | ₩341,442 | ₩345,910 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩353,401 | ₩353,535 | ₩344,893 | ₩346,565 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩358,525 | ₩362,124 | ₩352,478 | ₩356,278 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩356,371 | ₩360,960 | ₩356,371 | ₩356,599 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩360,545 | ₩362,472 | ₩352,077 | ₩353,401 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩366,498 | ₩367,301 | ₩358,793 | ₩363,140 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩367,542 | ₩369,040 | ₩363,876 | ₩366,405 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩370,900 | ₩372,946 | ₩364,090 | ₩366,324 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩386,418 | ₩387,073 | ₩371,047 | ₩373,682 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩385,749 | ₩389,856 | ₩384,759 | ₩387,595 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩385,080 | ₩393,963 | ₩379,943 | ₩384,692 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩381,040 | ₩388,358 | ₩378,766 | ₩381,414 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩374,578 | ₩379,916 | ₩372,759 | ₩379,649 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩369,134 | ₩372,813 | ₩366,471 | ₩370,538 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩362,686 | ₩369,976 | ₩361,201 | ₩366,672 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩366,003 | ₩372,117 | ₩363,261 | ₩364,920 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩368,438 | ₩370,578 | ₩363,635 | ₩364,425 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩365,334 | ₩373,307 | ₩363,783 | ₩368,318 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩378,712 | ₩378,712 | ₩368,772 | ₩371,729 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩386,832 | ₩387,501 | ₩375,568 | ₩380,317 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩376,518 | ₩387,769 | ₩375,247 | ₩382,057 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩377,321 | ₩380,063 | ₩374,458 | ₩377,000 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩381,321 | ₩383,394 | ₩377,321 | ₩378,311 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩382,458 | ₩383,796 | ₩371,742 | ₩374,538 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩360,465 | ₩380,558 | ₩360,465 | ₩380,451 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩364,585 | ₩367,408 | ₩356,826 | ₩356,826 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩366,445 | ₩371,689 | ₩351,957 | ₩365,722 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩368,612 | ₩369,441 | ₩361,495 | ₩362,686 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩371,568 | ₩372,813 | ₩360,853 | ₩364,639 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩366,993 | ₩376,786 | ₩364,746 | ₩375,140 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩369,749 | ₩370,431 | ₩364,492 | ₩365,829 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩374,164 | ₩376,732 | ₩371,729 | ₩373,615 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩379,488 | ₩381,241 | ₩369,936 | ₩374,578 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩384,786 | ₩385,588 | ₩375,689 | ₩385,281 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩376,117 | ₩388,772 | ₩374,578 | ₩387,368 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩373,883 | ₩374,391 | ₩367,194 | ₩373,107 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩370,284 | ₩374,739 | ₩367,849 | ₩369,976 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩360,318 | ₩364,572 | ₩358,886 | ₩362,779 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩352,666 | ₩358,003 | ₩349,308 | ₩356,344 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩350,137 | ₩357,040 | ₩347,314 | ₩356,518 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩349,522 | ₩350,712 | ₩342,485 | ₩347,100 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩352,746 | ₩355,555 | ₩348,505 | ₩352,117 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩356,559 | ₩357,696 | ₩348,264 | ₩348,813 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩361,415 | ₩364,572 | ₩357,856 | ₩363,007 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩358,378 | ₩363,060 | ₩350,967 | ₩361,348 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩357,776 | ₩359,622 | ₩351,314 | ₩359,087 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,963 | ₩363,087 | ₩351,395 | ₩360,398 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩355,475 | ₩356,960 | ₩352,599 | ₩355,047 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩360,732 | ₩361,201 | ₩349,936 | ₩351,515 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩348,010 | ₩358,391 | ₩347,154 | ₩357,535 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩344,599 | ₩345,589 | ₩339,448 | ₩341,428 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩342,231 | ₩346,391 | ₩339,729 | ₩340,799 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩347,368 | ₩347,970 | ₩340,840 | ₩343,060 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩336,639 | ₩346,980 | ₩336,639 | ₩346,672 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩342,485 | ₩342,485 | ₩332,238 | ₩334,111 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩343,448 | ₩345,147 | ₩337,375 | ₩341,014 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,953 | ₩346,338 | ₩341,843 | ₩345,147 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩350,565 | ₩350,565 | ₩341,629 | ₩343,074 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩352,385 | ₩354,458 | ₩342,485 | ₩349,936 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩363,247 | ₩365,094 | ₩349,709 | ₩353,067 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩369,174 | ₩369,963 | ₩356,050 | ₩357,803 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩368,264 | ₩370,953 | ₩366,619 | ₩369,696 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩369,936 | ₩377,214 | ₩368,692 | ₩369,736 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩370,739 | ₩372,063 | ₩361,856 | ₩364,719 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩370,405 | ₩371,381 | ₩364,478 | ₩368,518 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩369,508 | ₩371,823 | ₩367,702 | ₩369,869 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩357,508 | ₩366,284 | ₩356,545 | ₩366,204 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩359,823 | ₩360,906 | ₩354,231 | ₩358,271 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩361,602 | ₩365,856 | ₩359,729 | ₩360,050 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩362,017 | ₩367,221 | ₩361,013 | ₩363,461 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩349,388 | ₩350,525 | ₩344,104 | ₩347,903 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩348,224 | ₩353,134 | ₩348,023 | ₩352,692 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩340,131 | ₩353,334 | ₩338,458 | ₩347,261 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩345,268 | ₩352,478 | ₩345,268 | ₩347,756 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩330,646 | ₩341,121 | ₩327,850 | ₩339,769 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩338,003 | ₩338,365 | ₩322,338 | ₩324,064 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩341,669 | ₩342,365 | ₩334,766 | ₩335,208 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩351,769 | ₩353,294 | ₩343,167 | ₩343,850 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩355,328 | ₩359,194 | ₩354,793 | ₩356,639 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩348,304 | ₩352,679 | ₩345,147 | ₩350,057 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩352,532 | ₩358,833 | ₩351,181 | ₩351,622 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩357,589 | ₩358,525 | ₩343,595 | ₩346,324 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩357,655 | ₩361,267 | ₩349,950 | ₩358,525 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩364,398 | ₩367,890 | ₩362,431 | ₩362,592 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩363,809 | ₩366,485 | ₩360,839 | ₩366,231 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩358,512 | ₩364,732 | ₩358,191 | ₩362,311 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩362,619 | ₩364,986 | ₩351,649 | ₩354,793 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩369,147 | ₩369,147 | ₩358,806 | ₩359,354 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩369,655 | ₩374,190 | ₩366,458 | ₩371,167 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩376,103 | ₩378,257 | ₩371,488 | ₩371,836 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩372,037 | ₩377,776 | ₩365,883 | ₩377,441 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩368,010 | ₩377,736 | ₩367,890 | ₩373,629 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩381,736 | ₩382,297 | ₩364,879 | ₩372,933 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩382,605 | ₩384,866 | ₩376,251 | ₩384,184 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩383,020 | ₩383,408 | ₩371,622 | ₩380,384 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩385,628 | ₩395,167 | ₩383,675 | ₩387,782 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩374,605 | ₩378,511 | ₩372,063 | ₩378,511 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩374,137 | ₩379,996 | ₩370,190 | ₩379,542 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩381,294 | ₩381,294 | ₩370,565 | ₩375,301 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩372,291 | ₩379,488 | ₩366,940 | ₩378,471 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩374,538 | ₩376,103 | ₩370,672 | ₩373,093 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩380,291 | ₩384,638 | ₩375,127 | ₩377,267 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩372,277 | ₩381,267 | ₩371,114 | ₩380,545 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩368,759 | ₩374,578 | ₩367,435 | ₩372,331 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩361,201 | ₩368,759 | ₩359,274 | ₩365,896 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩358,859 | ₩366,311 | ₩358,525 | ₩362,164 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩360,197 | ₩366,110 | ₩356,839 | ₩358,097 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩367,381 | ₩367,542 | ₩354,686 | ₩357,013 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩370,217 | ₩370,217 | ₩363,676 | ₩363,676 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩364,398 | ₩371,073 | ₩363,916 | ₩369,789 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩353,696 | ₩364,732 | ₩353,696 | ₩364,184 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩348,318 | ₩356,505 | ₩346,391 | ₩346,993 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩372,304 | ₩372,438 | ₩347,595 | ₩354,378 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩367,622 | ₩372,518 | ₩362,913 | ₩372,518 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩361,936 | ₩364,304 | ₩359,395 | ₩361,575 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩368,518 | ₩373,816 | ₩362,150 | ₩365,160 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩378,552 | ₩380,732 | ₩368,692 | ₩371,782 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩381,722 | ₩381,722 | ₩373,481 | ₩376,679 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩375,916 | ₩382,177 | ₩374,592 | ₩381,428 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩376,411 | ₩377,816 | ₩372,398 | ₩374,592 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩382,578 | ₩384,598 | ₩376,371 | ₩378,833 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩385,134 | ₩385,883 | ₩378,324 | ₩381,856 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩383,073 | ₩383,796 | ₩372,184 | ₩381,709 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩385,963 | ₩392,625 | ₩379,207 | ₩380,010 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩388,879 | ₩393,909 | ₩387,702 | ₩391,622 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩383,167 | ₩388,291 | ₩380,679 | ₩387,274 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩375,756 | ₩382,217 | ₩371,568 | ₩382,217 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩381,281 | ₩381,615 | ₩374,926 | ₩376,491 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩372,665 | ₩376,398 | ₩371,702 | ₩375,782 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩363,207 | ₩371,836 | ₩363,207 | ₩370,083 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩362,498 | ₩371,809 | ₩356,264 | ₩359,462 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩357,040 | ₩359,836 | ₩351,087 | ₩351,314 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩349,013 | ₩356,344 | ₩347,314 | ₩356,023 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩339,087 | ₩348,652 | ₩339,074 | ₩348,264 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,853 | ₩334,980 | ₩321,094 | ₩334,980 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩326,418 | ₩326,418 | ₩321,856 | ₩322,726 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩329,375 | ₩329,375 | ₩324,853 | ₩325,402 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩328,385 | ₩330,432 | ₩327,047 | ₩327,555 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩334,418 | ₩334,418 | ₩329,348 | ₩329,656 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩335,020 | ₩335,836 | ₩333,094 | ₩335,167 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,957 | ₩335,943 | ₩331,796 | ₩334,619 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩326,606 | ₩334,218 | ₩326,565 | ₩334,177 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩313,348 | ₩323,783 | ₩313,348 | ₩322,780 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,937 | ₩314,071 | ₩309,937 | ₩311,890 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩310,646 | ₩313,750 | ₩305,442 | ₩306,258 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩311,582 | ₩314,030 | ₩309,107 | ₩311,502 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩318,191 | ₩319,248 | ₩312,639 | ₩313,495 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩320,398 | ₩321,897 | ₩315,074 | ₩316,639 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩312,064 | ₩320,104 | ₩310,927 | ₩320,104 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩308,706 | ₩314,592 | ₩306,619 | ₩312,706 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩311,034 | ₩314,004 | ₩308,693 | ₩309,228 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩310,686 | ₩312,104 | ₩308,010 | ₩311,903 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩312,425 | ₩312,425 | ₩305,897 | ₩308,786 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩305,683 | ₩313,255 | ₩304,880 | ₩312,572 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩302,338 | ₩305,107 | ₩299,663 | ₩304,893 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩302,766 | ₩304,773 | ₩301,750 | ₩302,151 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩305,094 | ₩305,415 | ₩299,770 | ₩300,011 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩307,730 | ₩308,679 | ₩306,352 | ₩308,077 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩306,138 | ₩308,653 | ₩305,589 | ₩306,753 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,863 | ₩305,054 | ₩296,733 | ₩304,546 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩295,034 | ₩299,663 | ₩294,017 | ₩299,168 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩292,506 | ₩295,984 | ₩287,649 | ₩294,419 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩306,606 | ₩307,689 | ₩292,091 | ₩292,639 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩298,459 | ₩301,937 | ₩297,455 | ₩299,917 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩298,713 | ₩301,562 | ₩295,890 | ₩299,021 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩304,693 | ₩305,763 | ₩297,803 | ₩300,064 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩298,539 | ₩307,743 | ₩297,549 | ₩305,067 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩313,683 | ₩313,750 | ₩302,485 | ₩303,850 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩316,077 | ₩318,873 | ₩314,071 | ₩314,271 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩316,639 | ₩317,683 | ₩313,669 | ₩315,863 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩317,629 | ₩318,887 | ₩313,041 | ₩317,174 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩307,235 | ₩314,164 | ₩303,275 | ₩313,482 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩318,592 | ₩318,619 | ₩311,542 | ₩311,663 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,900 | ₩320,719 | ₩316,800 | ₩319,101 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩324,559 | ₩328,037 | ₩322,258 | ₩323,703 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩333,616 | ₩333,616 | ₩327,261 | ₩331,355 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩332,866 | ₩334,177 | ₩329,281 | ₩332,505 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,937 | ₩338,124 | ₩331,074 | ₩331,301 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩334,632 | ₩338,458 | ₩332,866 | ₩335,542 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩338,231 | ₩339,917 | ₩334,378 | ₩335,020 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩337,388 | ₩338,485 | ₩334,646 | ₩336,104 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩333,723 | ₩334,766 | ₩332,131 | ₩334,499 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩319,408 | ₩330,044 | ₩319,382 | ₩329,415 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩324,559 | ₩325,843 | ₩314,191 | ₩317,589 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩323,716 | ₩327,261 | ₩322,458 | ₩326,030 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,877 | ₩323,596 | ₩319,355 | ₩322,873 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩316,706 | ₩318,164 | ₩311,542 | ₩314,940 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩325,656 | ₩327,368 | ₩317,910 | ₩318,592 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩333,468 | ₩336,104 | ₩320,773 | ₩323,743 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩323,047 | ₩332,572 | ₩319,368 | ₩329,228 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩323,341 | ₩327,368 | ₩322,900 | ₩326,338 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩329,121 | ₩331,783 | ₩319,448 | ₩319,636 | -2.88% | 25.1만 |
|---|