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 | ₩304,386 | ₩305,133 | ₩301,223 | ₩304,733 | +0.11% | 17.5만 |
| 2026.10.08 | ₩300,342 | ₩303,558 | ₩298,474 | ₩302,731 | +0.80% | 32.6만 |
| 2026.10.07 | ₩307,268 | ₩307,949 | ₩300,329 | ₩302,437 | -1.57% | 46만 |
| 2026.10.06 | ₩310,457 | ₩313,393 | ₩307,842 | ₩311,752 | +0.42% | 24.9만 |
| 2026.10.05 | ₩311,031 | ₩312,045 | ₩307,201 | ₩308,629 | -0.77% | 31.5만 |
| 2026.10.02 | ₩312,472 | ₩313,647 | ₩308,256 | ₩311,045 | -0.46% | 21.6만 |
| 2026.10.01 | ₩308,883 | ₩312,072 | ₩306,294 | ₩309,056 | +0.06% | 19.3만 |
| 2026.09.30 | ₩312,366 | ₩313,687 | ₩308,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,589 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩313,700 | ₩316,142 | ₩310,111 | ₩311,138 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩317,036 | ₩317,423 | ₩312,246 | ₩312,513 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩320,679 | ₩322,961 | ₩318,037 | ₩319,545 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩317,530 | ₩322,894 | ₩315,261 | ₩319,545 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩321,387 | ₩324,229 | ₩319,305 | ₩319,425 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩328,005 | ₩328,005 | ₩317,770 | ₩322,281 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩322,694 | ₩326,778 | ₩321,573 | ₩325,003 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩322,361 | ₩323,588 | ₩317,877 | ₩320,079 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩328,206 | ₩328,993 | ₩320,946 | ₩322,027 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩322,668 | ₩326,644 | ₩319,345 | ₩323,321 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩324,763 | ₩326,724 | ₩317,437 | ₩322,307 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩323,642 | ₩326,884 | ₩322,067 | ₩324,042 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,047 | ₩330,834 | ₩325,924 | ₩328,219 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩326,164 | ₩332,969 | ₩325,390 | ₩326,484 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩336,519 | ₩337,493 | ₩328,939 | ₩329,206 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,120 | ₩340,629 | ₩336,172 | ₩337,974 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩337,613 | ₩340,282 | ₩335,652 | ₩337,507 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩337,747 | ₩338,921 | ₩332,649 | ₩338,854 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩337,894 | ₩338,387 | ₩332,609 | ₩333,890 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩339,335 | ₩343,578 | ₩335,852 | ₩336,332 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩346,954 | ₩346,994 | ₩340,896 | ₩342,311 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩355,655 | ₩355,655 | ₩348,129 | ₩349,343 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩356,789 | ₩356,789 | ₩351,932 | ₩355,028 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩354,387 | ₩359,498 | ₩354,387 | ₩355,828 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩357,750 | ₩358,657 | ₩352,279 | ₩353,426 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩361,994 | ₩362,300 | ₩353,627 | ₩354,441 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩366,104 | ₩367,038 | ₩362,701 | ₩363,955 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩375,124 | ₩376,299 | ₩361,660 | ₩362,674 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩389,016 | ₩389,016 | ₩377,647 | ₩379,114 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩387,588 | ₩392,726 | ₩385,813 | ₩387,561 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩395,194 | ₩397,249 | ₩392,405 | ₩393,486 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩393,033 | ₩397,383 | ₩391,151 | ₩395,968 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩390,230 | ₩391,485 | ₩385,680 | ₩389,790 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩393,073 | ₩393,847 | ₩388,309 | ₩391,445 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩384,812 | ₩390,751 | ₩384,319 | ₩390,097 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩384,973 | ₩388,923 | ₩383,411 | ₩384,706 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩380,903 | ₩383,064 | ₩372,456 | ₩382,757 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩378,621 | ₩388,002 | ₩375,591 | ₩377,526 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩379,114 | ₩381,757 | ₩374,444 | ₩376,419 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩370,174 | ₩378,127 | ₩368,119 | ₩376,432 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩355,455 | ₩365,516 | ₩353,640 | ₩365,143 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩352,879 | ₩355,228 | ₩345,633 | ₩353,440 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩344,953 | ₩351,064 | ₩340,189 | ₩350,731 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩362,020 | ₩362,020 | ₩343,125 | ₩344,432 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩363,381 | ₩363,475 | ₩356,162 | ₩362,861 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩363,155 | ₩369,013 | ₩358,964 | ₩364,396 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩361,807 | ₩363,541 | ₩358,310 | ₩358,978 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩351,999 | ₩364,782 | ₩351,999 | ₩361,019 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩353,827 | ₩357,590 | ₩351,838 | ₩352,692 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩347,675 | ₩355,348 | ₩344,793 | ₩353,507 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩347,808 | ₩351,465 | ₩345,500 | ₩346,034 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩341,857 | ₩350,664 | ₩340,589 | ₩345,046 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩352,519 | ₩352,652 | ₩344,032 | ₩345,700 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩357,630 | ₩361,220 | ₩351,598 | ₩355,388 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩355,481 | ₩360,059 | ₩355,481 | ₩355,708 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩359,645 | ₩361,567 | ₩351,198 | ₩352,519 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩365,583 | ₩366,384 | ₩357,897 | ₩362,234 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩366,624 | ₩368,119 | ₩362,968 | ₩365,490 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩369,973 | ₩372,015 | ₩363,181 | ₩365,410 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩385,453 | ₩386,107 | ₩370,120 | ₩372,749 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩384,786 | ₩388,883 | ₩383,798 | ₩386,627 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩384,119 | ₩392,979 | ₩378,994 | ₩383,732 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩380,089 | ₩387,388 | ₩377,820 | ₩380,462 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩373,643 | ₩378,968 | ₩371,828 | ₩378,701 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩368,212 | ₩371,882 | ₩365,556 | ₩369,613 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩361,780 | ₩369,053 | ₩360,299 | ₩365,757 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩365,089 | ₩371,188 | ₩362,354 | ₩364,009 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩367,518 | ₩369,653 | ₩362,727 | ₩363,515 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩364,422 | ₩372,375 | ₩362,874 | ₩367,398 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩377,767 | ₩377,767 | ₩367,852 | ₩370,801 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩385,867 | ₩386,534 | ₩374,631 | ₩379,368 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩375,578 | ₩386,801 | ₩374,310 | ₩381,103 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩376,379 | ₩379,114 | ₩373,523 | ₩376,059 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩380,369 | ₩382,437 | ₩376,379 | ₩377,366 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩381,503 | ₩382,838 | ₩370,814 | ₩373,603 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩359,565 | ₩379,608 | ₩359,565 | ₩379,501 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩363,675 | ₩366,491 | ₩355,935 | ₩355,935 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩365,530 | ₩370,761 | ₩351,078 | ₩364,809 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩367,692 | ₩368,519 | ₩360,592 | ₩361,780 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩370,641 | ₩371,882 | ₩359,952 | ₩363,728 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩366,077 | ₩375,845 | ₩363,835 | ₩374,204 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩368,826 | ₩369,506 | ₩363,582 | ₩364,916 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩373,230 | ₩375,792 | ₩370,801 | ₩372,682 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩378,541 | ₩380,289 | ₩369,013 | ₩373,643 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩383,825 | ₩384,626 | ₩374,751 | ₩384,319 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩375,178 | ₩387,802 | ₩373,643 | ₩386,400 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩372,949 | ₩373,456 | ₩366,277 | ₩372,175 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩369,360 | ₩373,803 | ₩366,931 | ₩369,053 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩359,418 | ₩363,662 | ₩357,990 | ₩361,873 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩351,785 | ₩357,109 | ₩348,436 | ₩355,455 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩349,263 | ₩356,149 | ₩346,447 | ₩355,628 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩348,649 | ₩349,837 | ₩341,630 | ₩346,234 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩351,865 | ₩354,667 | ₩347,635 | ₩351,238 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩355,668 | ₩356,803 | ₩347,395 | ₩347,942 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩360,512 | ₩363,662 | ₩356,963 | ₩362,100 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩357,483 | ₩362,154 | ₩350,090 | ₩360,446 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩356,883 | ₩358,724 | ₩350,437 | ₩358,190 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,079 | ₩362,180 | ₩350,517 | ₩359,498 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩354,587 | ₩356,069 | ₩351,718 | ₩354,160 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩359,832 | ₩360,299 | ₩349,063 | ₩350,637 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩347,141 | ₩357,496 | ₩346,287 | ₩356,642 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩343,738 | ₩344,726 | ₩338,601 | ₩340,576 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩341,376 | ₩345,527 | ₩338,881 | ₩339,949 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩346,501 | ₩347,101 | ₩339,989 | ₩342,204 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩335,798 | ₩346,114 | ₩335,798 | ₩345,807 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩341,630 | ₩341,630 | ₩331,408 | ₩333,276 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩342,591 | ₩344,286 | ₩336,532 | ₩340,162 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,097 | ₩345,473 | ₩340,989 | ₩344,286 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩349,690 | ₩349,690 | ₩340,776 | ₩342,217 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩351,505 | ₩353,573 | ₩341,630 | ₩349,063 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩362,340 | ₩364,182 | ₩348,836 | ₩352,185 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩368,252 | ₩369,039 | ₩355,161 | ₩356,909 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩367,345 | ₩370,027 | ₩365,703 | ₩368,773 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩369,013 | ₩376,272 | ₩367,772 | ₩368,813 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩369,813 | ₩371,134 | ₩360,953 | ₩363,808 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩369,480 | ₩370,454 | ₩363,568 | ₩367,598 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩368,586 | ₩370,894 | ₩366,784 | ₩368,946 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩356,616 | ₩365,370 | ₩355,655 | ₩365,290 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩358,924 | ₩360,005 | ₩353,346 | ₩357,376 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩360,699 | ₩364,943 | ₩358,831 | ₩359,151 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩361,113 | ₩366,304 | ₩360,112 | ₩362,554 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩348,516 | ₩349,650 | ₩343,245 | ₩347,034 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩347,355 | ₩352,252 | ₩347,155 | ₩351,812 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩339,281 | ₩352,452 | ₩337,613 | ₩346,394 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩344,406 | ₩351,598 | ₩344,406 | ₩346,888 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩329,820 | ₩340,269 | ₩327,031 | ₩338,921 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩337,160 | ₩337,520 | ₩321,533 | ₩323,255 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩340,816 | ₩341,510 | ₩333,930 | ₩334,371 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩350,891 | ₩352,412 | ₩342,311 | ₩342,991 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩354,441 | ₩358,297 | ₩353,907 | ₩355,748 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩347,435 | ₩351,798 | ₩344,286 | ₩349,183 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩351,652 | ₩357,937 | ₩350,304 | ₩350,744 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩356,696 | ₩357,630 | ₩342,738 | ₩345,460 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩356,763 | ₩360,366 | ₩349,076 | ₩357,630 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩363,488 | ₩366,971 | ₩361,527 | ₩361,687 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩362,901 | ₩365,570 | ₩359,939 | ₩365,316 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩357,617 | ₩363,822 | ₩357,296 | ₩361,406 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩361,713 | ₩364,075 | ₩350,771 | ₩353,907 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩368,225 | ₩368,225 | ₩357,910 | ₩358,457 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩368,732 | ₩373,256 | ₩365,543 | ₩370,240 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩375,164 | ₩377,313 | ₩370,561 | ₩370,908 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩371,108 | ₩376,833 | ₩364,969 | ₩376,499 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩367,091 | ₩376,792 | ₩366,971 | ₩372,696 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩380,782 | ₩381,343 | ₩363,969 | ₩372,002 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩381,650 | ₩383,905 | ₩375,311 | ₩383,224 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩382,064 | ₩382,451 | ₩370,694 | ₩379,435 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩384,666 | ₩394,180 | ₩382,717 | ₩386,814 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩373,670 | ₩377,566 | ₩371,134 | ₩377,566 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩373,203 | ₩379,048 | ₩369,266 | ₩378,594 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩380,342 | ₩380,342 | ₩369,640 | ₩374,364 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩371,361 | ₩378,541 | ₩366,024 | ₩377,526 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩373,603 | ₩375,164 | ₩369,747 | ₩372,162 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩379,341 | ₩383,678 | ₩374,190 | ₩376,325 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩371,348 | ₩380,315 | ₩370,187 | ₩379,595 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩367,838 | ₩373,643 | ₩366,517 | ₩371,401 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩360,299 | ₩367,838 | ₩358,377 | ₩364,983 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩357,964 | ₩365,396 | ₩357,630 | ₩361,260 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩359,298 | ₩365,196 | ₩355,949 | ₩357,203 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩366,464 | ₩366,624 | ₩353,800 | ₩356,122 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩369,293 | ₩369,293 | ₩362,768 | ₩362,768 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩363,488 | ₩370,147 | ₩363,008 | ₩368,866 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩352,813 | ₩363,822 | ₩352,813 | ₩363,275 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩347,448 | ₩355,615 | ₩345,527 | ₩346,127 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩371,375 | ₩371,508 | ₩346,728 | ₩353,493 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩366,704 | ₩371,588 | ₩362,007 | ₩371,588 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩361,033 | ₩363,395 | ₩358,497 | ₩360,672 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩367,598 | ₩372,883 | ₩361,246 | ₩364,249 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩377,606 | ₩379,782 | ₩367,772 | ₩370,854 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩380,769 | ₩380,769 | ₩372,549 | ₩375,738 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩374,978 | ₩381,223 | ₩373,657 | ₩380,476 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩375,471 | ₩376,873 | ₩371,468 | ₩373,657 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩381,623 | ₩383,638 | ₩375,431 | ₩377,887 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩384,172 | ₩384,919 | ₩377,380 | ₩380,903 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩382,117 | ₩382,838 | ₩371,255 | ₩380,756 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩384,999 | ₩391,645 | ₩378,260 | ₩379,061 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩387,908 | ₩392,926 | ₩386,734 | ₩390,644 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩382,210 | ₩387,321 | ₩379,728 | ₩386,307 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩374,818 | ₩381,263 | ₩370,641 | ₩381,263 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩380,329 | ₩380,662 | ₩373,990 | ₩375,551 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩371,735 | ₩375,458 | ₩370,774 | ₩374,844 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩362,300 | ₩370,908 | ₩362,300 | ₩369,160 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩361,593 | ₩370,881 | ₩355,375 | ₩358,564 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩356,149 | ₩358,938 | ₩350,210 | ₩350,437 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩348,142 | ₩355,455 | ₩346,447 | ₩355,135 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩338,241 | ₩347,782 | ₩338,227 | ₩347,395 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,042 | ₩334,144 | ₩320,292 | ₩334,144 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩325,603 | ₩325,603 | ₩321,053 | ₩321,920 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩328,552 | ₩328,552 | ₩324,042 | ₩324,589 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩327,565 | ₩329,607 | ₩326,231 | ₩326,738 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩333,583 | ₩333,583 | ₩328,526 | ₩328,833 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩334,184 | ₩334,998 | ₩332,262 | ₩334,331 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,128 | ₩335,105 | ₩330,968 | ₩333,783 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩325,790 | ₩333,383 | ₩325,750 | ₩333,343 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩312,566 | ₩322,975 | ₩312,566 | ₩321,974 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,163 | ₩313,286 | ₩309,163 | ₩311,111 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩309,870 | ₩312,966 | ₩304,679 | ₩305,493 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩310,804 | ₩313,246 | ₩308,336 | ₩310,724 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩317,397 | ₩318,451 | ₩311,859 | ₩312,713 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩319,598 | ₩321,093 | ₩314,287 | ₩315,849 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩311,285 | ₩319,305 | ₩310,151 | ₩319,305 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩307,935 | ₩313,807 | ₩305,854 | ₩311,925 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩310,257 | ₩313,220 | ₩307,922 | ₩308,456 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩309,910 | ₩311,325 | ₩307,241 | ₩311,125 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩311,645 | ₩311,645 | ₩305,133 | ₩308,015 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩304,920 | ₩312,472 | ₩304,119 | ₩311,792 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩301,583 | ₩304,346 | ₩298,915 | ₩304,132 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩302,010 | ₩304,012 | ₩300,996 | ₩301,397 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩304,332 | ₩304,653 | ₩299,021 | ₩299,262 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩306,961 | ₩307,909 | ₩305,587 | ₩307,308 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩305,373 | ₩307,882 | ₩304,826 | ₩305,987 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,115 | ₩304,292 | ₩295,992 | ₩303,785 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩294,297 | ₩298,915 | ₩293,283 | ₩298,421 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩291,775 | ₩295,245 | ₩286,931 | ₩293,684 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩305,840 | ₩306,921 | ₩291,362 | ₩291,909 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩297,714 | ₩301,183 | ₩296,713 | ₩299,168 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩297,967 | ₩300,809 | ₩295,151 | ₩298,274 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩303,932 | ₩305,000 | ₩297,060 | ₩299,315 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩297,794 | ₩306,975 | ₩296,806 | ₩304,306 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩312,899 | ₩312,966 | ₩301,730 | ₩303,091 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩315,288 | ₩318,077 | ₩313,286 | ₩313,487 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩315,849 | ₩316,889 | ₩312,886 | ₩315,075 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩316,836 | ₩318,090 | ₩312,259 | ₩316,382 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩306,467 | ₩313,380 | ₩302,518 | ₩312,699 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩317,797 | ₩317,824 | ₩310,764 | ₩310,884 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,104 | ₩319,919 | ₩316,009 | ₩318,304 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩323,748 | ₩327,218 | ₩321,453 | ₩322,894 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩332,783 | ₩332,783 | ₩326,444 | ₩330,527 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩332,035 | ₩333,343 | ₩328,459 | ₩331,675 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,103 | ₩337,280 | ₩330,247 | ₩330,474 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩333,797 | ₩337,613 | ₩332,035 | ₩334,704 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩337,386 | ₩339,068 | ₩333,543 | ₩334,184 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩336,546 | ₩337,640 | ₩333,810 | ₩335,265 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩332,889 | ₩333,930 | ₩331,301 | ₩333,663 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩318,611 | ₩329,220 | ₩318,584 | ₩328,593 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩323,748 | ₩325,030 | ₩313,407 | ₩316,796 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩322,908 | ₩326,444 | ₩321,653 | ₩325,216 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,078 | ₩322,788 | ₩318,558 | ₩322,067 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩315,915 | ₩317,370 | ₩310,764 | ₩314,154 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩324,843 | ₩326,551 | ₩317,116 | ₩317,797 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩332,636 | ₩335,265 | ₩319,972 | ₩322,934 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩322,241 | ₩331,742 | ₩318,571 | ₩328,406 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩322,534 | ₩326,551 | ₩322,094 | ₩325,523 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩328,299 | ₩330,954 | ₩318,651 | ₩318,838 | -2.88% | 25.1만 |
|---|