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 | ₩305,170 | ₩305,920 | ₩302,000 | ₩305,518 | +0.11% | 17.5만 |
| 2026.10.08 | ₩301,117 | ₩304,341 | ₩299,244 | ₩303,511 | +0.80% | 32.6만 |
| 2026.10.07 | ₩308,060 | ₩308,743 | ₩301,103 | ₩303,217 | -1.57% | 46만 |
| 2026.10.06 | ₩311,258 | ₩314,201 | ₩308,636 | ₩312,556 | +0.42% | 24.9만 |
| 2026.10.05 | ₩311,833 | ₩312,850 | ₩307,993 | ₩309,425 | -0.77% | 31.5만 |
| 2026.10.02 | ₩313,278 | ₩314,455 | ₩309,050 | ₩311,846 | -0.46% | 21.6만 |
| 2026.10.01 | ₩309,679 | ₩312,877 | ₩307,084 | ₩309,853 | +0.06% | 19.3만 |
| 2026.09.30 | ₩313,171 | ₩314,495 | ₩308,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,385 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩314,509 | ₩316,957 | ₩310,910 | ₩311,940 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩317,854 | ₩318,242 | ₩313,051 | ₩313,318 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩321,506 | ₩323,794 | ₩318,857 | ₩320,369 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩318,349 | ₩323,727 | ₩316,074 | ₩320,369 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩322,215 | ₩325,065 | ₩320,128 | ₩320,248 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩328,851 | ₩328,851 | ₩318,589 | ₩323,111 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩323,526 | ₩327,620 | ₩322,402 | ₩325,841 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩323,192 | ₩324,423 | ₩318,696 | ₩320,904 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩329,052 | ₩329,841 | ₩321,774 | ₩322,857 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩323,499 | ₩327,486 | ₩320,168 | ₩324,155 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩325,600 | ₩327,567 | ₩318,255 | ₩323,138 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩324,476 | ₩327,727 | ₩322,897 | ₩324,877 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,898 | ₩331,687 | ₩326,764 | ₩329,065 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩327,005 | ₩333,828 | ₩326,229 | ₩327,326 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩337,387 | ₩338,363 | ₩329,787 | ₩330,055 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,989 | ₩341,507 | ₩337,039 | ₩338,845 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩338,484 | ₩341,159 | ₩336,517 | ₩338,377 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩338,617 | ₩339,795 | ₩333,507 | ₩339,728 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩338,765 | ₩339,260 | ₩333,467 | ₩334,751 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩340,209 | ₩344,464 | ₩336,718 | ₩337,199 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩347,849 | ₩347,889 | ₩341,775 | ₩343,193 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩356,572 | ₩356,572 | ₩349,026 | ₩350,244 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩357,709 | ₩357,709 | ₩352,839 | ₩355,943 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩355,301 | ₩360,425 | ₩355,301 | ₩356,746 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩358,672 | ₩359,582 | ₩353,187 | ₩354,338 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩362,927 | ₩363,234 | ₩354,538 | ₩355,354 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩367,047 | ₩367,984 | ₩363,636 | ₩364,893 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩376,091 | ₩377,269 | ₩362,592 | ₩363,609 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩390,019 | ₩390,019 | ₩378,620 | ₩380,092 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩388,587 | ₩393,738 | ₩386,808 | ₩388,560 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩396,213 | ₩398,274 | ₩393,417 | ₩394,501 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩394,046 | ₩398,407 | ₩392,159 | ₩396,989 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩391,236 | ₩392,494 | ₩386,674 | ₩390,795 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩394,086 | ₩394,862 | ₩389,310 | ₩392,454 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩385,804 | ₩391,758 | ₩385,309 | ₩391,102 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩385,965 | ₩389,925 | ₩384,400 | ₩385,697 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩381,884 | ₩384,052 | ₩373,416 | ₩383,744 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩379,597 | ₩389,002 | ₩376,560 | ₩378,500 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩380,092 | ₩382,741 | ₩375,409 | ₩377,389 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩371,128 | ₩379,102 | ₩369,068 | ₩377,403 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩356,371 | ₩366,459 | ₩354,552 | ₩366,084 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩353,789 | ₩356,144 | ₩346,524 | ₩354,351 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩345,842 | ₩351,969 | ₩341,066 | ₩351,635 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩362,953 | ₩362,953 | ₩344,009 | ₩345,320 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩364,318 | ₩364,412 | ₩357,080 | ₩363,796 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩364,091 | ₩369,964 | ₩359,890 | ₩365,335 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩362,739 | ₩364,479 | ₩359,234 | ₩359,903 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩352,906 | ₩365,723 | ₩352,906 | ₩361,950 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩354,739 | ₩358,512 | ₩352,745 | ₩353,602 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩348,571 | ₩356,264 | ₩345,681 | ₩354,418 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩348,705 | ₩352,371 | ₩346,391 | ₩346,926 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩342,738 | ₩351,568 | ₩341,467 | ₩345,936 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩353,428 | ₩353,562 | ₩344,919 | ₩346,591 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩358,552 | ₩362,151 | ₩352,505 | ₩356,304 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩356,398 | ₩360,987 | ₩356,398 | ₩356,625 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩360,572 | ₩362,499 | ₩352,103 | ₩353,428 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩366,526 | ₩367,328 | ₩358,819 | ₩363,168 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩367,569 | ₩369,068 | ₩363,903 | ₩366,432 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩370,927 | ₩372,974 | ₩364,117 | ₩366,352 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩386,447 | ₩387,102 | ₩371,074 | ₩373,710 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩385,778 | ₩389,885 | ₩384,788 | ₩387,624 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩385,109 | ₩393,992 | ₩379,971 | ₩384,721 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩381,068 | ₩388,387 | ₩378,794 | ₩381,443 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩374,606 | ₩379,945 | ₩372,787 | ₩379,677 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩369,161 | ₩372,840 | ₩366,499 | ₩370,566 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩362,713 | ₩370,004 | ₩361,228 | ₩366,700 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩366,031 | ₩372,145 | ₩363,288 | ₩364,947 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩368,466 | ₩370,606 | ₩363,663 | ₩364,452 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩365,362 | ₩373,335 | ₩363,810 | ₩368,345 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩378,740 | ₩378,740 | ₩368,800 | ₩371,757 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩386,861 | ₩387,530 | ₩375,596 | ₩380,346 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩376,546 | ₩387,798 | ₩375,275 | ₩382,085 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩377,349 | ₩380,092 | ₩374,486 | ₩377,028 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩381,349 | ₩383,423 | ₩377,349 | ₩378,339 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩382,487 | ₩383,824 | ₩371,770 | ₩374,566 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩360,492 | ₩380,587 | ₩360,492 | ₩380,480 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩364,612 | ₩367,435 | ₩356,853 | ₩356,853 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩366,472 | ₩371,717 | ₩351,983 | ₩365,750 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩368,639 | ₩369,469 | ₩361,522 | ₩362,713 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩371,596 | ₩372,840 | ₩360,880 | ₩364,666 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩367,021 | ₩376,814 | ₩364,773 | ₩375,168 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩369,777 | ₩370,459 | ₩364,519 | ₩365,857 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩374,192 | ₩376,760 | ₩371,757 | ₩373,643 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩379,516 | ₩381,269 | ₩369,964 | ₩374,606 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩384,814 | ₩385,617 | ₩375,717 | ₩385,309 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩376,145 | ₩388,801 | ₩374,606 | ₩387,397 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩373,911 | ₩374,419 | ₩367,221 | ₩373,135 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩370,312 | ₩374,767 | ₩367,877 | ₩370,004 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩360,345 | ₩364,599 | ₩358,913 | ₩362,806 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩352,692 | ₩358,030 | ₩349,334 | ₩356,371 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩350,163 | ₩357,067 | ₩347,340 | ₩356,545 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩349,548 | ₩350,739 | ₩342,511 | ₩347,126 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩352,772 | ₩355,582 | ₩348,531 | ₩352,143 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩356,585 | ₩357,722 | ₩348,290 | ₩348,839 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩361,442 | ₩364,599 | ₩357,883 | ₩363,034 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩358,405 | ₩363,087 | ₩350,993 | ₩361,375 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩357,803 | ₩359,649 | ₩351,341 | ₩359,114 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,990 | ₩363,114 | ₩351,421 | ₩360,425 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩355,501 | ₩356,987 | ₩352,625 | ₩355,073 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩360,759 | ₩361,228 | ₩349,963 | ₩351,541 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩348,036 | ₩358,418 | ₩347,180 | ₩357,562 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩344,625 | ₩345,615 | ₩339,474 | ₩341,454 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩342,256 | ₩346,417 | ₩339,755 | ₩340,825 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩347,394 | ₩347,996 | ₩340,865 | ₩343,086 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩336,664 | ₩347,006 | ₩336,664 | ₩346,698 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩342,511 | ₩342,511 | ₩332,263 | ₩334,136 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩343,474 | ₩345,173 | ₩337,400 | ₩341,039 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,979 | ₩346,364 | ₩341,868 | ₩345,173 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩350,591 | ₩350,591 | ₩341,654 | ₩343,099 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩352,411 | ₩354,485 | ₩342,511 | ₩349,963 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩363,275 | ₩365,121 | ₩349,735 | ₩353,093 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩369,201 | ₩369,991 | ₩356,077 | ₩357,829 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩368,292 | ₩370,981 | ₩366,646 | ₩369,723 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩369,964 | ₩377,242 | ₩368,720 | ₩369,763 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩370,767 | ₩372,091 | ₩361,883 | ₩364,746 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩370,432 | ₩371,409 | ₩364,505 | ₩368,546 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩369,536 | ₩371,850 | ₩367,730 | ₩369,897 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩357,535 | ₩366,312 | ₩356,572 | ₩366,231 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩359,850 | ₩360,933 | ₩354,257 | ₩358,298 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩361,629 | ₩365,883 | ₩359,756 | ₩360,077 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩362,044 | ₩367,248 | ₩361,040 | ₩363,489 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩349,414 | ₩350,551 | ₩344,129 | ₩347,929 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩348,250 | ₩353,160 | ₩348,049 | ₩352,719 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩340,156 | ₩353,361 | ₩338,484 | ₩347,287 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩345,293 | ₩352,505 | ₩345,293 | ₩347,782 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩330,670 | ₩341,146 | ₩327,874 | ₩339,795 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩338,029 | ₩338,390 | ₩322,362 | ₩324,088 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩341,695 | ₩342,390 | ₩334,791 | ₩335,233 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩351,796 | ₩353,321 | ₩343,193 | ₩343,875 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩355,354 | ₩359,221 | ₩354,819 | ₩356,665 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩348,330 | ₩352,705 | ₩345,173 | ₩350,083 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩352,558 | ₩358,860 | ₩351,207 | ₩351,648 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩357,615 | ₩358,552 | ₩343,621 | ₩346,350 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩357,682 | ₩361,294 | ₩349,976 | ₩358,552 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩364,425 | ₩367,917 | ₩362,458 | ₩362,619 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩363,836 | ₩366,512 | ₩360,866 | ₩366,258 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩358,538 | ₩364,760 | ₩358,217 | ₩362,338 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩362,646 | ₩365,014 | ₩351,675 | ₩354,819 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩369,175 | ₩369,175 | ₩358,833 | ₩359,381 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩369,683 | ₩374,218 | ₩366,485 | ₩371,195 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩376,132 | ₩378,286 | ₩371,516 | ₩371,864 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩372,064 | ₩377,804 | ₩365,910 | ₩377,469 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩368,037 | ₩377,764 | ₩367,917 | ₩373,657 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩381,764 | ₩382,326 | ₩364,907 | ₩372,961 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩382,634 | ₩384,895 | ₩376,279 | ₩384,212 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩383,048 | ₩383,436 | ₩371,650 | ₩380,413 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩385,657 | ₩395,196 | ₩383,704 | ₩387,811 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩374,633 | ₩378,540 | ₩372,091 | ₩378,540 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩374,165 | ₩380,025 | ₩370,218 | ₩379,570 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩381,323 | ₩381,323 | ₩370,593 | ₩375,329 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩372,319 | ₩379,516 | ₩366,967 | ₩378,500 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩374,566 | ₩376,132 | ₩370,700 | ₩373,121 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩380,319 | ₩384,667 | ₩375,155 | ₩377,296 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩372,305 | ₩381,296 | ₩371,141 | ₩380,573 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩368,787 | ₩374,606 | ₩367,462 | ₩372,359 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩361,228 | ₩368,787 | ₩359,301 | ₩365,924 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩358,886 | ₩366,338 | ₩358,552 | ₩362,191 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩360,224 | ₩366,138 | ₩356,866 | ₩358,124 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩367,409 | ₩367,569 | ₩354,712 | ₩357,040 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩370,245 | ₩370,245 | ₩363,703 | ₩363,703 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩364,425 | ₩371,101 | ₩363,943 | ₩369,817 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩353,722 | ₩364,760 | ₩353,722 | ₩364,211 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩348,344 | ₩356,532 | ₩346,417 | ₩347,019 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩372,332 | ₩372,466 | ₩347,621 | ₩354,404 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩367,649 | ₩372,546 | ₩362,940 | ₩372,546 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩361,963 | ₩364,331 | ₩359,421 | ₩361,602 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩368,546 | ₩373,844 | ₩362,177 | ₩365,188 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩378,580 | ₩380,761 | ₩368,720 | ₩371,810 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩381,751 | ₩381,751 | ₩373,509 | ₩376,707 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩375,944 | ₩382,206 | ₩374,620 | ₩381,456 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩376,439 | ₩377,844 | ₩372,426 | ₩374,620 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩382,607 | ₩384,627 | ₩376,399 | ₩378,861 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩385,162 | ₩385,912 | ₩378,352 | ₩381,884 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩383,102 | ₩383,824 | ₩372,212 | ₩381,737 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩385,992 | ₩392,654 | ₩379,235 | ₩380,038 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩388,908 | ₩393,939 | ₩387,731 | ₩391,651 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩383,196 | ₩388,320 | ₩380,707 | ₩387,303 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩375,784 | ₩382,246 | ₩371,596 | ₩382,246 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩381,309 | ₩381,644 | ₩374,954 | ₩376,520 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩372,693 | ₩376,426 | ₩371,730 | ₩375,810 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩363,234 | ₩371,864 | ₩363,234 | ₩370,111 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩362,525 | ₩371,837 | ₩356,291 | ₩359,488 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩357,067 | ₩359,863 | ₩351,113 | ₩351,341 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩349,040 | ₩356,371 | ₩347,340 | ₩356,050 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩339,112 | ₩348,678 | ₩339,099 | ₩348,290 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,877 | ₩335,005 | ₩321,118 | ₩335,005 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩326,443 | ₩326,443 | ₩321,881 | ₩322,750 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩329,399 | ₩329,399 | ₩324,877 | ₩325,426 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩328,409 | ₩330,456 | ₩327,072 | ₩327,580 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩334,443 | ₩334,443 | ₩329,373 | ₩329,680 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩335,045 | ₩335,861 | ₩333,119 | ₩335,192 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,982 | ₩335,968 | ₩331,821 | ₩334,644 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩326,630 | ₩334,243 | ₩326,590 | ₩334,202 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩313,372 | ₩323,807 | ₩313,372 | ₩322,804 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,960 | ₩314,094 | ₩309,960 | ₩311,913 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩310,669 | ₩313,773 | ₩305,465 | ₩306,281 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩311,606 | ₩314,054 | ₩309,131 | ₩311,525 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩318,215 | ₩319,272 | ₩312,663 | ₩313,519 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩320,422 | ₩321,921 | ₩315,098 | ₩316,663 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩312,087 | ₩320,128 | ₩310,950 | ₩320,128 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩308,729 | ₩314,616 | ₩306,642 | ₩312,729 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩311,057 | ₩314,027 | ₩308,716 | ₩309,251 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩310,709 | ₩312,127 | ₩308,033 | ₩311,927 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩312,448 | ₩312,448 | ₩305,920 | ₩308,809 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩305,706 | ₩313,278 | ₩304,903 | ₩312,596 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩302,361 | ₩305,130 | ₩299,685 | ₩304,916 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩302,789 | ₩304,796 | ₩301,772 | ₩302,174 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩305,117 | ₩305,438 | ₩299,792 | ₩300,033 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩307,753 | ₩308,702 | ₩306,375 | ₩308,100 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩306,160 | ₩308,676 | ₩305,612 | ₩306,776 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,886 | ₩305,077 | ₩296,755 | ₩304,568 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩295,056 | ₩299,685 | ₩294,039 | ₩299,190 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩292,527 | ₩296,006 | ₩287,671 | ₩294,441 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩306,629 | ₩307,712 | ₩292,113 | ₩292,661 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩298,481 | ₩301,960 | ₩297,478 | ₩299,939 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩298,735 | ₩301,585 | ₩295,912 | ₩299,043 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩304,716 | ₩305,786 | ₩297,825 | ₩300,086 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩298,561 | ₩307,766 | ₩297,571 | ₩305,090 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩313,706 | ₩313,773 | ₩302,508 | ₩303,873 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩316,101 | ₩318,897 | ₩314,094 | ₩314,295 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩316,663 | ₩317,706 | ₩313,693 | ₩315,887 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩317,653 | ₩318,910 | ₩313,064 | ₩317,198 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩307,258 | ₩314,188 | ₩303,297 | ₩313,505 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩318,616 | ₩318,643 | ₩311,566 | ₩311,686 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,924 | ₩320,743 | ₩316,823 | ₩319,125 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩324,583 | ₩328,062 | ₩322,282 | ₩323,727 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩333,641 | ₩333,641 | ₩327,286 | ₩331,380 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩332,891 | ₩334,202 | ₩329,306 | ₩332,530 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,962 | ₩338,149 | ₩331,099 | ₩331,326 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩334,657 | ₩338,484 | ₩332,891 | ₩335,567 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩338,256 | ₩339,942 | ₩334,403 | ₩335,045 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩337,413 | ₩338,510 | ₩334,671 | ₩336,129 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩333,748 | ₩334,791 | ₩332,155 | ₩334,524 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩319,432 | ₩330,068 | ₩319,405 | ₩329,440 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩324,583 | ₩325,867 | ₩314,214 | ₩317,613 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩323,740 | ₩327,286 | ₩322,483 | ₩326,055 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,900 | ₩323,620 | ₩319,379 | ₩322,897 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩316,730 | ₩318,188 | ₩311,566 | ₩314,964 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩325,680 | ₩327,393 | ₩317,934 | ₩318,616 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩333,493 | ₩336,129 | ₩320,797 | ₩323,767 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩323,071 | ₩332,597 | ₩319,392 | ₩329,252 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩323,366 | ₩327,393 | ₩322,924 | ₩326,362 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩329,145 | ₩331,808 | ₩319,472 | ₩319,660 | -2.88% | 25.1만 |
|---|