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 | ₩304,536 | ₩305,284 | ₩301,372 | ₩304,883 | +0.11% | 17.5만 |
| 2026.10.08 | ₩300,491 | ₩303,709 | ₩298,622 | ₩302,881 | +0.80% | 32.6만 |
| 2026.10.07 | ₩307,420 | ₩308,101 | ₩300,478 | ₩302,587 | -1.57% | 46만 |
| 2026.10.06 | ₩310,611 | ₩313,548 | ₩307,994 | ₩311,906 | +0.42% | 24.9만 |
| 2026.10.05 | ₩311,185 | ₩312,200 | ₩307,353 | ₩308,782 | -0.77% | 31.5만 |
| 2026.10.02 | ₩312,627 | ₩313,802 | ₩308,408 | ₩311,198 | -0.46% | 21.6만 |
| 2026.10.01 | ₩309,036 | ₩312,226 | ₩306,446 | ₩309,209 | +0.06% | 19.3만 |
| 2026.09.30 | ₩312,520 | ₩313,842 | ₩308,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,742 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩313,855 | ₩316,299 | ₩310,264 | ₩311,292 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩317,193 | ₩317,580 | ₩312,400 | ₩312,667 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩320,838 | ₩323,121 | ₩318,194 | ₩319,703 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩317,687 | ₩323,054 | ₩315,417 | ₩319,703 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩321,545 | ₩324,389 | ₩319,463 | ₩319,583 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩328,168 | ₩328,168 | ₩317,927 | ₩322,440 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩322,854 | ₩326,939 | ₩321,732 | ₩325,164 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩322,520 | ₩323,748 | ₩318,034 | ₩320,237 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩328,368 | ₩329,156 | ₩321,105 | ₩322,186 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩322,827 | ₩326,806 | ₩319,503 | ₩323,481 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩324,923 | ₩326,886 | ₩317,594 | ₩322,467 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩323,802 | ₩327,046 | ₩322,226 | ₩324,202 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,210 | ₩330,998 | ₩326,085 | ₩328,381 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩326,325 | ₩333,134 | ₩325,551 | ₩326,646 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩336,686 | ₩337,660 | ₩329,102 | ₩329,369 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,286 | ₩340,798 | ₩336,338 | ₩338,141 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩337,780 | ₩340,451 | ₩335,818 | ₩337,673 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩337,914 | ₩339,089 | ₩332,814 | ₩339,022 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩338,061 | ₩338,555 | ₩332,774 | ₩334,055 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩339,503 | ₩343,748 | ₩336,018 | ₩336,499 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩347,126 | ₩347,166 | ₩341,065 | ₩342,480 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩355,831 | ₩355,831 | ₩348,301 | ₩349,516 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩356,966 | ₩356,966 | ₩352,106 | ₩355,203 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩354,563 | ₩359,676 | ₩354,563 | ₩356,004 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩357,927 | ₩358,835 | ₩352,453 | ₩353,601 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩362,173 | ₩362,480 | ₩353,802 | ₩354,616 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩366,285 | ₩367,219 | ₩362,880 | ₩364,135 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩375,310 | ₩376,485 | ₩361,839 | ₩362,853 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩389,208 | ₩389,208 | ₩377,833 | ₩379,302 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩387,780 | ₩392,920 | ₩386,004 | ₩387,753 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩395,390 | ₩397,446 | ₩392,600 | ₩393,681 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩393,227 | ₩397,579 | ₩391,345 | ₩396,164 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩390,423 | ₩391,678 | ₩385,871 | ₩389,983 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩393,267 | ₩394,041 | ₩388,501 | ₩391,638 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩385,003 | ₩390,944 | ₩384,509 | ₩390,290 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩385,163 | ₩389,115 | ₩383,601 | ₩384,896 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩381,091 | ₩383,254 | ₩372,640 | ₩382,947 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩378,808 | ₩388,194 | ₩375,777 | ₩377,713 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩379,302 | ₩381,945 | ₩374,629 | ₩376,605 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩370,357 | ₩378,314 | ₩368,301 | ₩376,618 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩355,631 | ₩365,697 | ₩353,815 | ₩365,323 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩353,054 | ₩355,404 | ₩345,804 | ₩353,615 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩345,123 | ₩351,238 | ₩340,357 | ₩350,904 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩362,199 | ₩362,199 | ₩343,294 | ₩344,603 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩363,561 | ₩363,655 | ₩356,338 | ₩363,040 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩363,334 | ₩369,195 | ₩359,142 | ₩364,576 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩361,986 | ₩363,721 | ₩358,488 | ₩359,155 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩352,173 | ₩364,963 | ₩352,173 | ₩361,198 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩354,002 | ₩357,767 | ₩352,012 | ₩352,867 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩347,847 | ₩355,524 | ₩344,963 | ₩353,681 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩347,980 | ₩351,639 | ₩345,671 | ₩346,205 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩342,026 | ₩350,838 | ₩340,758 | ₩345,217 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩352,693 | ₩352,827 | ₩344,202 | ₩345,871 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩357,807 | ₩361,398 | ₩351,772 | ₩355,564 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩355,657 | ₩360,237 | ₩355,657 | ₩355,884 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩359,823 | ₩361,745 | ₩351,372 | ₩352,693 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩365,764 | ₩366,565 | ₩358,074 | ₩362,413 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩366,805 | ₩368,301 | ₩363,147 | ₩365,671 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩370,156 | ₩372,199 | ₩363,361 | ₩365,590 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩385,644 | ₩386,298 | ₩370,303 | ₩372,933 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩384,976 | ₩389,075 | ₩383,988 | ₩386,819 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩384,309 | ₩393,174 | ₩379,182 | ₩383,921 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩380,277 | ₩387,580 | ₩378,007 | ₩380,650 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩373,828 | ₩379,155 | ₩372,012 | ₩378,888 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩368,394 | ₩372,066 | ₩365,737 | ₩369,796 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩361,959 | ₩369,235 | ₩360,477 | ₩365,938 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩365,270 | ₩371,371 | ₩362,533 | ₩364,189 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩367,700 | ₩369,836 | ₩362,907 | ₩363,695 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩364,602 | ₩372,560 | ₩363,054 | ₩367,580 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩377,953 | ₩377,953 | ₩368,034 | ₩370,984 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩386,058 | ₩386,725 | ₩374,816 | ₩379,556 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩375,764 | ₩386,992 | ₩374,496 | ₩381,291 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩376,565 | ₩379,302 | ₩373,708 | ₩376,245 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩380,557 | ₩382,626 | ₩376,565 | ₩377,553 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩381,692 | ₩383,027 | ₩370,998 | ₩373,788 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩359,743 | ₩379,796 | ₩359,743 | ₩379,689 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩363,855 | ₩366,672 | ₩356,111 | ₩356,111 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩365,711 | ₩370,944 | ₩351,251 | ₩364,990 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩367,873 | ₩368,701 | ₩360,771 | ₩361,959 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩370,824 | ₩372,066 | ₩360,130 | ₩363,908 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩366,258 | ₩376,031 | ₩364,015 | ₩374,389 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩369,008 | ₩369,689 | ₩363,761 | ₩365,096 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩373,414 | ₩375,977 | ₩370,984 | ₩372,867 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩378,728 | ₩380,477 | ₩369,195 | ₩373,828 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩384,015 | ₩384,816 | ₩374,936 | ₩384,509 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩375,363 | ₩387,993 | ₩373,828 | ₩386,592 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩373,134 | ₩373,641 | ₩366,458 | ₩372,359 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩369,542 | ₩373,988 | ₩367,112 | ₩369,235 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩359,596 | ₩363,841 | ₩358,167 | ₩362,052 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩351,959 | ₩357,286 | ₩348,608 | ₩355,631 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩349,436 | ₩356,325 | ₩346,619 | ₩355,804 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩348,822 | ₩350,010 | ₩341,799 | ₩346,405 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩352,039 | ₩354,843 | ₩347,807 | ₩351,412 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩355,844 | ₩356,979 | ₩347,567 | ₩348,114 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩360,691 | ₩363,841 | ₩357,139 | ₩362,279 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩357,660 | ₩362,333 | ₩350,263 | ₩360,624 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩357,059 | ₩358,902 | ₩350,611 | ₩358,368 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,254 | ₩362,359 | ₩350,691 | ₩359,676 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩354,763 | ₩356,245 | ₩351,892 | ₩354,336 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩360,010 | ₩360,477 | ₩349,235 | ₩350,811 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩347,313 | ₩357,673 | ₩346,458 | ₩356,819 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩343,908 | ₩344,896 | ₩338,768 | ₩340,744 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩341,545 | ₩345,697 | ₩339,049 | ₩340,117 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩346,672 | ₩347,273 | ₩340,157 | ₩342,373 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩335,965 | ₩346,285 | ₩335,965 | ₩345,978 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩341,799 | ₩341,799 | ₩331,572 | ₩333,441 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩342,760 | ₩344,456 | ₩336,699 | ₩340,330 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,266 | ₩345,644 | ₩341,158 | ₩344,456 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩349,863 | ₩349,863 | ₩340,944 | ₩342,386 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩351,679 | ₩353,748 | ₩341,799 | ₩349,235 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩362,520 | ₩364,362 | ₩349,008 | ₩352,360 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩368,434 | ₩369,222 | ₩355,337 | ₩357,086 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩367,526 | ₩370,210 | ₩365,884 | ₩368,955 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩369,195 | ₩376,458 | ₩367,954 | ₩368,995 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩369,996 | ₩371,318 | ₩361,131 | ₩363,988 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩369,662 | ₩370,637 | ₩363,748 | ₩367,780 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩368,768 | ₩371,078 | ₩366,966 | ₩369,128 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩356,792 | ₩365,550 | ₩355,831 | ₩365,470 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩359,102 | ₩360,183 | ₩353,521 | ₩357,553 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩360,878 | ₩365,123 | ₩359,008 | ₩359,329 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩361,291 | ₩366,485 | ₩360,290 | ₩362,733 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩348,688 | ₩349,823 | ₩343,414 | ₩347,206 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩347,527 | ₩352,426 | ₩347,326 | ₩351,986 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩339,449 | ₩352,627 | ₩337,780 | ₩346,565 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩344,576 | ₩351,772 | ₩344,576 | ₩347,059 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩329,983 | ₩340,437 | ₩327,193 | ₩339,089 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩337,326 | ₩337,687 | ₩321,692 | ₩323,415 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩340,985 | ₩341,679 | ₩334,095 | ₩334,536 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩351,065 | ₩352,587 | ₩342,480 | ₩343,161 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩354,616 | ₩358,474 | ₩354,082 | ₩355,924 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩347,607 | ₩351,972 | ₩344,456 | ₩349,356 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩351,826 | ₩358,114 | ₩350,477 | ₩350,918 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩356,872 | ₩357,807 | ₩342,907 | ₩345,631 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩356,939 | ₩360,544 | ₩349,249 | ₩357,807 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩363,668 | ₩367,153 | ₩361,705 | ₩361,866 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩363,080 | ₩365,751 | ₩360,117 | ₩365,497 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩357,793 | ₩364,002 | ₩357,473 | ₩361,585 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩361,892 | ₩364,255 | ₩350,944 | ₩354,082 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩368,407 | ₩368,407 | ₩358,087 | ₩358,635 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩368,915 | ₩373,441 | ₩365,724 | ₩370,424 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩375,350 | ₩377,500 | ₩370,744 | ₩371,091 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩371,291 | ₩377,019 | ₩365,150 | ₩376,685 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩367,273 | ₩376,979 | ₩367,153 | ₩372,880 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩380,971 | ₩381,532 | ₩364,149 | ₩372,186 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩381,839 | ₩384,095 | ₩375,497 | ₩383,414 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩382,252 | ₩382,640 | ₩370,877 | ₩379,622 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩384,856 | ₩394,375 | ₩382,907 | ₩387,005 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩373,855 | ₩377,753 | ₩371,318 | ₩377,753 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩373,387 | ₩379,235 | ₩369,449 | ₩378,781 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩380,530 | ₩380,530 | ₩369,823 | ₩374,549 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩371,545 | ₩378,728 | ₩366,205 | ₩377,713 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩373,788 | ₩375,350 | ₩369,929 | ₩372,346 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩379,529 | ₩383,868 | ₩374,375 | ₩376,512 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩371,532 | ₩380,504 | ₩370,370 | ₩379,783 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩368,020 | ₩373,828 | ₩366,699 | ₩371,585 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩360,477 | ₩368,020 | ₩358,554 | ₩365,163 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩358,141 | ₩365,577 | ₩357,807 | ₩361,438 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩359,476 | ₩365,377 | ₩356,125 | ₩357,380 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩366,645 | ₩366,805 | ₩353,975 | ₩356,298 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩369,476 | ₩369,476 | ₩362,947 | ₩362,947 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩363,668 | ₩370,330 | ₩363,187 | ₩369,048 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩352,987 | ₩364,002 | ₩352,987 | ₩363,454 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩347,620 | ₩355,791 | ₩345,697 | ₩346,298 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩371,558 | ₩371,692 | ₩346,899 | ₩353,668 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩366,885 | ₩371,772 | ₩362,186 | ₩371,772 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩361,211 | ₩363,574 | ₩358,675 | ₩360,851 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩367,780 | ₩373,067 | ₩361,425 | ₩364,429 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩377,793 | ₩379,969 | ₩367,954 | ₩371,038 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩380,957 | ₩380,957 | ₩372,733 | ₩375,924 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩375,163 | ₩381,411 | ₩373,841 | ₩380,664 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩375,657 | ₩377,059 | ₩371,652 | ₩373,841 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩381,812 | ₩383,828 | ₩375,617 | ₩378,074 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩384,362 | ₩385,110 | ₩377,566 | ₩381,091 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩382,306 | ₩383,027 | ₩371,438 | ₩380,944 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩385,190 | ₩391,838 | ₩378,447 | ₩379,249 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩388,100 | ₩393,120 | ₩386,925 | ₩390,837 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩382,399 | ₩387,513 | ₩379,916 | ₩386,498 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩375,003 | ₩381,451 | ₩370,824 | ₩381,451 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩380,517 | ₩380,851 | ₩374,175 | ₩375,737 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩371,919 | ₩375,644 | ₩370,958 | ₩375,030 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩362,480 | ₩371,091 | ₩362,480 | ₩369,342 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩361,772 | ₩371,064 | ₩355,550 | ₩358,741 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩356,325 | ₩359,115 | ₩350,384 | ₩350,611 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩348,314 | ₩355,631 | ₩346,619 | ₩355,310 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩338,408 | ₩347,954 | ₩338,394 | ₩347,567 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,202 | ₩334,309 | ₩320,451 | ₩334,309 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩325,764 | ₩325,764 | ₩321,212 | ₩322,080 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩328,715 | ₩328,715 | ₩324,202 | ₩324,750 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩327,727 | ₩329,770 | ₩326,392 | ₩326,899 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩333,748 | ₩333,748 | ₩328,688 | ₩328,995 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩334,349 | ₩335,163 | ₩332,427 | ₩334,496 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,292 | ₩335,270 | ₩331,132 | ₩333,949 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩325,951 | ₩333,548 | ₩325,911 | ₩333,508 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩312,720 | ₩323,134 | ₩312,720 | ₩322,133 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,316 | ₩313,441 | ₩309,316 | ₩311,265 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩310,024 | ₩313,121 | ₩304,830 | ₩305,644 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩310,958 | ₩313,401 | ₩308,488 | ₩310,878 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩317,554 | ₩318,608 | ₩312,013 | ₩312,867 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩319,756 | ₩321,252 | ₩314,443 | ₩316,005 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩311,439 | ₩319,463 | ₩310,304 | ₩319,463 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩308,088 | ₩313,962 | ₩306,005 | ₩312,080 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩310,411 | ₩313,375 | ₩308,074 | ₩308,608 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩310,064 | ₩311,479 | ₩307,393 | ₩311,279 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩311,799 | ₩311,799 | ₩305,284 | ₩308,168 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩305,070 | ₩312,627 | ₩304,269 | ₩311,946 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩301,733 | ₩304,496 | ₩299,062 | ₩304,283 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩302,160 | ₩304,162 | ₩301,145 | ₩301,546 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩304,483 | ₩304,803 | ₩299,169 | ₩299,410 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩307,113 | ₩308,061 | ₩305,738 | ₩307,460 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩305,524 | ₩308,034 | ₩304,977 | ₩306,138 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,263 | ₩304,443 | ₩296,139 | ₩303,936 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩294,443 | ₩299,062 | ₩293,428 | ₩298,568 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩291,920 | ₩295,391 | ₩287,073 | ₩293,829 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩305,992 | ₩307,073 | ₩291,506 | ₩292,053 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩297,861 | ₩301,332 | ₩296,859 | ₩299,316 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩298,114 | ₩300,958 | ₩295,297 | ₩298,422 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩304,082 | ₩305,150 | ₩297,207 | ₩299,463 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩297,941 | ₩307,126 | ₩296,953 | ₩304,456 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩313,054 | ₩313,121 | ₩301,879 | ₩303,241 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩315,444 | ₩318,234 | ₩313,441 | ₩313,642 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩316,005 | ₩317,046 | ₩313,041 | ₩315,230 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩316,993 | ₩318,248 | ₩312,413 | ₩316,539 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩306,619 | ₩313,535 | ₩302,667 | ₩312,854 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩317,954 | ₩317,981 | ₩310,918 | ₩311,038 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,261 | ₩320,077 | ₩316,165 | ₩318,461 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩323,909 | ₩327,380 | ₩321,612 | ₩323,054 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩332,947 | ₩332,947 | ₩326,606 | ₩330,691 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩332,200 | ₩333,508 | ₩328,622 | ₩331,839 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,268 | ₩337,447 | ₩330,411 | ₩330,638 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩333,962 | ₩337,780 | ₩332,200 | ₩334,870 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩337,553 | ₩339,236 | ₩333,708 | ₩334,349 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩336,712 | ₩337,807 | ₩333,975 | ₩335,431 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩333,054 | ₩334,095 | ₩331,465 | ₩333,828 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩318,768 | ₩329,383 | ₩318,742 | ₩328,755 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩323,909 | ₩325,190 | ₩313,562 | ₩316,953 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩323,067 | ₩326,606 | ₩321,812 | ₩325,377 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,236 | ₩322,947 | ₩318,715 | ₩322,226 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩316,072 | ₩317,527 | ₩310,918 | ₩314,309 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩325,003 | ₩326,712 | ₩317,273 | ₩317,954 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩332,800 | ₩335,431 | ₩320,130 | ₩323,094 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩322,400 | ₩331,906 | ₩318,728 | ₩328,568 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩322,694 | ₩326,712 | ₩322,253 | ₩325,684 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩328,461 | ₩331,118 | ₩318,809 | ₩318,995 | -2.88% | 25.1만 |
|---|