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 | ₩305,497 | ₩306,247 | ₩302,322 | ₩305,845 | +0.11% | 17.5만 |
| 2026.10.08 | ₩301,439 | ₩304,666 | ₩299,563 | ₩303,836 | +0.80% | 32.6만 |
| 2026.10.07 | ₩308,390 | ₩309,073 | ₩301,425 | ₩303,541 | -1.57% | 46만 |
| 2026.10.06 | ₩311,590 | ₩314,537 | ₩308,965 | ₩312,890 | +0.42% | 24.9만 |
| 2026.10.05 | ₩312,166 | ₩313,184 | ₩308,323 | ₩309,756 | -0.77% | 31.5만 |
| 2026.10.02 | ₩313,613 | ₩314,791 | ₩309,381 | ₩312,180 | -0.46% | 21.6만 |
| 2026.10.01 | ₩310,010 | ₩313,211 | ₩307,412 | ₩310,184 | +0.06% | 19.3만 |
| 2026.09.30 | ₩313,506 | ₩314,832 | ₩309,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,715 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩314,845 | ₩317,296 | ₩311,242 | ₩312,274 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩318,193 | ₩318,582 | ₩313,385 | ₩313,653 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩321,850 | ₩324,140 | ₩319,198 | ₩320,711 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩318,689 | ₩324,073 | ₩316,412 | ₩320,711 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩322,559 | ₩325,412 | ₩320,470 | ₩320,591 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩329,202 | ₩329,202 | ₩318,930 | ₩323,457 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩323,872 | ₩327,970 | ₩322,747 | ₩326,189 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩323,537 | ₩324,769 | ₩319,037 | ₩321,247 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩329,403 | ₩330,193 | ₩322,117 | ₩323,202 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩323,845 | ₩327,836 | ₩320,510 | ₩324,501 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩325,948 | ₩327,917 | ₩318,595 | ₩323,484 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩324,823 | ₩328,077 | ₩323,242 | ₩325,225 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩331,252 | ₩332,042 | ₩327,113 | ₩329,417 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩327,354 | ₩334,185 | ₩326,577 | ₩327,676 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩337,747 | ₩338,725 | ₩330,140 | ₩330,408 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩338,350 | ₩341,872 | ₩337,399 | ₩339,207 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩338,845 | ₩341,524 | ₩336,877 | ₩338,738 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩338,979 | ₩340,158 | ₩333,863 | ₩340,091 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩339,127 | ₩339,622 | ₩333,823 | ₩335,109 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩340,573 | ₩344,832 | ₩337,078 | ₩337,560 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩348,221 | ₩348,261 | ₩342,140 | ₩343,560 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩356,953 | ₩356,953 | ₩349,399 | ₩350,618 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩358,091 | ₩358,091 | ₩353,216 | ₩356,323 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩355,681 | ₩360,810 | ₩355,681 | ₩357,127 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩359,056 | ₩359,966 | ₩353,564 | ₩354,716 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩363,315 | ₩363,623 | ₩354,917 | ₩355,734 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩367,440 | ₩368,377 | ₩364,024 | ₩365,283 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩376,493 | ₩377,672 | ₩362,980 | ₩363,998 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩390,436 | ₩390,436 | ₩379,025 | ₩380,498 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩389,003 | ₩394,159 | ₩387,221 | ₩388,976 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩396,637 | ₩398,699 | ₩393,837 | ₩394,922 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩394,467 | ₩398,833 | ₩392,579 | ₩397,413 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩391,654 | ₩392,913 | ₩387,087 | ₩391,212 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩394,507 | ₩395,284 | ₩389,726 | ₩392,873 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩386,217 | ₩392,177 | ₩385,721 | ₩391,520 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩386,378 | ₩390,342 | ₩384,811 | ₩386,110 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩382,293 | ₩384,462 | ₩373,815 | ₩384,154 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩380,002 | ₩389,418 | ₩376,962 | ₩378,904 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩380,498 | ₩383,150 | ₩375,810 | ₩377,793 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩371,525 | ₩379,507 | ₩369,462 | ₩377,806 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩356,752 | ₩366,850 | ₩354,931 | ₩366,475 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩354,167 | ₩356,524 | ₩346,895 | ₩354,730 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩346,212 | ₩352,346 | ₩341,430 | ₩352,011 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩363,341 | ₩363,341 | ₩344,377 | ₩345,689 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩364,708 | ₩364,801 | ₩357,462 | ₩364,185 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩364,480 | ₩370,359 | ₩360,274 | ₩365,725 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩363,127 | ₩364,868 | ₩359,618 | ₩360,288 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩353,283 | ₩366,114 | ₩353,283 | ₩362,337 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩355,118 | ₩358,895 | ₩353,122 | ₩353,980 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩348,944 | ₩356,645 | ₩346,051 | ₩354,797 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩349,078 | ₩352,747 | ₩346,761 | ₩347,296 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩343,104 | ₩351,944 | ₩341,832 | ₩346,305 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩353,806 | ₩353,939 | ₩345,288 | ₩346,962 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩358,935 | ₩362,538 | ₩352,881 | ₩356,685 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩356,779 | ₩361,373 | ₩356,779 | ₩357,006 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩360,957 | ₩362,886 | ₩352,480 | ₩353,806 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩366,917 | ₩367,721 | ₩359,203 | ₩363,556 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩367,962 | ₩369,462 | ₩364,292 | ₩366,824 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩371,324 | ₩373,373 | ₩364,507 | ₩366,743 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩386,860 | ₩387,516 | ₩371,471 | ₩374,109 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩386,190 | ₩390,302 | ₩385,199 | ₩388,038 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩385,520 | ₩394,413 | ₩380,377 | ₩385,132 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩381,476 | ₩388,802 | ₩379,199 | ₩381,851 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩375,007 | ₩380,351 | ₩373,185 | ₩380,083 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩369,556 | ₩373,239 | ₩366,891 | ₩370,962 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩363,100 | ₩370,400 | ₩361,614 | ₩367,091 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩366,422 | ₩372,542 | ₩363,676 | ₩365,337 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩368,859 | ₩371,002 | ₩364,051 | ₩364,841 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩365,752 | ₩373,734 | ₩364,199 | ₩368,739 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩379,145 | ₩379,145 | ₩369,194 | ₩372,154 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩387,275 | ₩387,945 | ₩375,998 | ₩380,752 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩376,949 | ₩388,212 | ₩375,676 | ₩382,494 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩377,752 | ₩380,498 | ₩374,886 | ₩377,431 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩381,757 | ₩383,833 | ₩377,752 | ₩378,743 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩382,895 | ₩384,235 | ₩372,167 | ₩374,967 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩360,877 | ₩380,994 | ₩360,877 | ₩380,886 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩365,002 | ₩367,828 | ₩357,234 | ₩357,234 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩366,864 | ₩372,114 | ₩352,359 | ₩366,141 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩369,033 | ₩369,864 | ₩361,908 | ₩363,100 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩371,993 | ₩373,239 | ₩361,265 | ₩365,056 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩367,413 | ₩377,217 | ₩365,163 | ₩375,569 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩370,172 | ₩370,855 | ₩364,908 | ₩366,248 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩374,592 | ₩377,163 | ₩372,154 | ₩374,042 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩379,922 | ₩381,677 | ₩370,359 | ₩375,007 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩385,226 | ₩386,029 | ₩376,118 | ₩385,721 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩376,547 | ₩389,217 | ₩375,007 | ₩387,811 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩374,310 | ₩374,819 | ₩367,614 | ₩373,534 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩370,708 | ₩375,168 | ₩368,270 | ₩370,400 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩360,730 | ₩364,989 | ₩359,297 | ₩363,194 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩353,069 | ₩358,413 | ₩349,707 | ₩356,752 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩350,538 | ₩357,448 | ₩347,712 | ₩356,926 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩349,922 | ₩351,114 | ₩342,877 | ₩347,497 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩353,149 | ₩355,962 | ₩348,904 | ₩352,520 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩356,966 | ₩358,105 | ₩348,663 | ₩349,212 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩361,828 | ₩364,989 | ₩358,265 | ₩363,422 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩358,788 | ₩363,475 | ₩351,368 | ₩361,761 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩358,185 | ₩360,033 | ₩351,716 | ₩359,498 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩354,368 | ₩363,502 | ₩351,797 | ₩360,810 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩355,881 | ₩357,368 | ₩353,002 | ₩355,453 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩361,145 | ₩361,614 | ₩350,337 | ₩351,917 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩348,408 | ₩358,801 | ₩347,551 | ₩357,944 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩344,993 | ₩345,984 | ₩339,837 | ₩341,819 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩342,622 | ₩346,788 | ₩340,118 | ₩341,189 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩347,765 | ₩348,368 | ₩341,229 | ₩343,453 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩337,024 | ₩347,377 | ₩337,024 | ₩347,069 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩342,877 | ₩342,877 | ₩332,618 | ₩334,493 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩343,841 | ₩345,542 | ₩337,761 | ₩341,404 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩343,345 | ₩346,734 | ₩342,234 | ₩345,542 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩350,966 | ₩350,966 | ₩342,020 | ₩343,466 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩352,788 | ₩354,864 | ₩342,877 | ₩350,337 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩363,663 | ₩365,511 | ₩350,109 | ₩353,471 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩369,596 | ₩370,386 | ₩356,457 | ₩358,212 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩368,685 | ₩371,377 | ₩367,038 | ₩370,118 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩370,359 | ₩377,645 | ₩369,114 | ₩370,159 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩371,163 | ₩372,489 | ₩362,270 | ₩365,136 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩370,828 | ₩371,806 | ₩364,895 | ₩368,940 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩369,931 | ₩372,248 | ₩368,123 | ₩370,292 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩357,917 | ₩366,703 | ₩356,953 | ₩366,623 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩360,234 | ₩361,319 | ₩354,636 | ₩358,681 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩362,015 | ₩366,275 | ₩360,140 | ₩360,462 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩362,431 | ₩367,641 | ₩361,426 | ₩363,877 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩349,788 | ₩350,926 | ₩344,497 | ₩348,301 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩348,622 | ₩353,538 | ₩348,421 | ₩353,096 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩340,520 | ₩353,739 | ₩338,845 | ₩347,658 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩345,663 | ₩352,881 | ₩345,663 | ₩348,154 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩331,024 | ₩341,511 | ₩328,225 | ₩340,158 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩338,390 | ₩338,752 | ₩322,707 | ₩324,434 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩342,060 | ₩342,756 | ₩335,149 | ₩335,591 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩352,172 | ₩353,698 | ₩343,560 | ₩344,243 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩355,734 | ₩359,605 | ₩355,198 | ₩357,047 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩348,703 | ₩353,082 | ₩345,542 | ₩350,457 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩352,935 | ₩359,243 | ₩351,582 | ₩352,024 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩357,998 | ₩358,935 | ₩343,988 | ₩346,721 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩358,065 | ₩361,681 | ₩350,350 | ₩358,935 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩364,815 | ₩368,310 | ₩362,846 | ₩363,007 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩364,225 | ₩366,904 | ₩361,252 | ₩366,650 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩358,922 | ₩365,149 | ₩358,600 | ₩362,725 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩363,033 | ₩365,404 | ₩352,051 | ₩355,198 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩369,569 | ₩369,569 | ₩359,216 | ₩359,765 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩370,078 | ₩374,618 | ₩366,877 | ₩371,592 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩376,534 | ₩378,690 | ₩371,913 | ₩372,261 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩372,462 | ₩378,208 | ₩366,301 | ₩377,873 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩368,431 | ₩378,168 | ₩368,310 | ₩374,056 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩382,172 | ₩382,735 | ₩365,297 | ₩373,359 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩383,043 | ₩385,306 | ₩376,681 | ₩384,623 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩383,458 | ₩383,846 | ₩372,047 | ₩380,819 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩386,070 | ₩395,619 | ₩384,114 | ₩388,226 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩375,034 | ₩378,944 | ₩372,489 | ₩378,944 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩374,565 | ₩380,431 | ₩370,614 | ₩379,976 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩381,730 | ₩381,730 | ₩370,989 | ₩375,730 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩372,717 | ₩379,922 | ₩367,359 | ₩378,904 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩374,967 | ₩376,534 | ₩371,096 | ₩373,520 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩380,726 | ₩385,078 | ₩375,556 | ₩377,699 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩372,703 | ₩381,703 | ₩371,538 | ₩380,980 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩369,181 | ₩375,007 | ₩367,855 | ₩372,757 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩361,614 | ₩369,181 | ₩359,685 | ₩366,315 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩359,270 | ₩366,730 | ₩358,935 | ₩362,578 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩360,609 | ₩366,529 | ₩357,248 | ₩358,506 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩367,801 | ₩367,962 | ₩355,091 | ₩357,422 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩370,641 | ₩370,641 | ₩364,091 | ₩364,091 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩364,815 | ₩371,498 | ₩364,332 | ₩370,212 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩354,100 | ₩365,149 | ₩354,100 | ₩364,600 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩348,716 | ₩356,913 | ₩346,788 | ₩347,390 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩372,730 | ₩372,864 | ₩347,993 | ₩354,783 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩368,042 | ₩372,944 | ₩363,328 | ₩372,944 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩362,350 | ₩364,721 | ₩359,806 | ₩361,989 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩368,940 | ₩374,243 | ₩362,565 | ₩365,578 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩378,985 | ₩381,168 | ₩369,114 | ₩372,208 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩382,159 | ₩382,159 | ₩373,909 | ₩377,110 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩376,346 | ₩382,614 | ₩375,020 | ₩381,864 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩376,842 | ₩378,248 | ₩372,824 | ₩375,020 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩383,016 | ₩385,038 | ₩376,801 | ₩379,266 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩385,574 | ₩386,324 | ₩378,757 | ₩382,293 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩383,511 | ₩384,235 | ₩372,609 | ₩382,145 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩386,404 | ₩393,074 | ₩379,641 | ₩380,444 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩389,324 | ₩394,360 | ₩388,145 | ₩392,070 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩383,605 | ₩388,735 | ₩381,114 | ₩387,717 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩376,185 | ₩382,654 | ₩371,993 | ₩382,654 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩381,717 | ₩382,052 | ₩375,355 | ₩376,922 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩373,092 | ₩376,828 | ₩372,127 | ₩376,212 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩363,623 | ₩372,261 | ₩363,623 | ₩370,507 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩362,913 | ₩372,234 | ₩356,672 | ₩359,873 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩357,448 | ₩360,248 | ₩351,489 | ₩351,716 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩349,413 | ₩356,752 | ₩347,712 | ₩356,431 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩339,475 | ₩349,051 | ₩339,462 | ₩348,663 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩325,225 | ₩335,363 | ₩321,461 | ₩335,363 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩326,792 | ₩326,792 | ₩322,225 | ₩323,095 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩329,752 | ₩329,752 | ₩325,225 | ₩325,774 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩328,760 | ₩330,810 | ₩327,421 | ₩327,930 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩334,801 | ₩334,801 | ₩329,725 | ₩330,033 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩335,403 | ₩336,220 | ₩333,475 | ₩335,551 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩332,336 | ₩336,328 | ₩332,176 | ₩335,002 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩326,979 | ₩334,600 | ₩326,939 | ₩334,560 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩313,707 | ₩324,153 | ₩313,707 | ₩323,149 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩310,291 | ₩314,430 | ₩310,291 | ₩312,247 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩311,001 | ₩314,108 | ₩305,791 | ₩306,608 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩311,939 | ₩314,390 | ₩309,461 | ₩311,858 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩318,555 | ₩319,613 | ₩312,997 | ₩313,854 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩320,765 | ₩322,265 | ₩315,434 | ₩317,001 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩312,421 | ₩320,470 | ₩311,282 | ₩320,470 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩309,059 | ₩314,952 | ₩306,970 | ₩313,064 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩311,390 | ₩314,363 | ₩309,046 | ₩309,581 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩311,041 | ₩312,461 | ₩308,363 | ₩312,260 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩312,782 | ₩312,782 | ₩306,247 | ₩309,140 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩306,032 | ₩313,613 | ₩305,229 | ₩312,930 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩302,684 | ₩305,456 | ₩300,005 | ₩305,242 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩303,113 | ₩305,122 | ₩302,095 | ₩302,497 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩305,443 | ₩305,764 | ₩300,113 | ₩300,354 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩308,081 | ₩309,032 | ₩306,702 | ₩308,430 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩306,488 | ₩309,006 | ₩305,939 | ₩307,104 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩300,206 | ₩305,403 | ₩297,072 | ₩304,894 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩295,371 | ₩300,005 | ₩294,354 | ₩299,510 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩292,840 | ₩296,322 | ₩287,978 | ₩294,755 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩306,956 | ₩308,041 | ₩292,425 | ₩292,974 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩298,800 | ₩302,282 | ₩297,796 | ₩300,260 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩299,055 | ₩301,907 | ₩296,229 | ₩299,363 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩305,041 | ₩306,113 | ₩298,144 | ₩300,407 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩298,880 | ₩308,095 | ₩297,889 | ₩305,416 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩314,041 | ₩314,108 | ₩302,831 | ₩304,197 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩316,439 | ₩319,238 | ₩314,430 | ₩314,631 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩317,001 | ₩318,046 | ₩314,028 | ₩316,224 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩317,992 | ₩319,251 | ₩313,399 | ₩317,537 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩307,586 | ₩314,524 | ₩303,622 | ₩313,841 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩318,957 | ₩318,983 | ₩311,899 | ₩312,019 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩319,265 | ₩321,086 | ₩317,162 | ₩319,466 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩324,930 | ₩328,412 | ₩322,626 | ₩324,073 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩333,997 | ₩333,997 | ₩327,635 | ₩331,734 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩333,247 | ₩334,560 | ₩329,658 | ₩332,886 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩334,319 | ₩338,511 | ₩331,452 | ₩331,680 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩335,015 | ₩338,845 | ₩333,247 | ₩335,926 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩338,618 | ₩340,305 | ₩334,761 | ₩335,403 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩337,774 | ₩338,872 | ₩335,028 | ₩336,488 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩334,104 | ₩335,149 | ₩332,510 | ₩334,881 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩319,774 | ₩330,421 | ₩319,747 | ₩329,792 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩324,930 | ₩326,216 | ₩314,550 | ₩317,952 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩324,086 | ₩327,635 | ₩322,827 | ₩326,403 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩320,242 | ₩323,966 | ₩319,720 | ₩323,242 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩317,068 | ₩318,528 | ₩311,899 | ₩315,300 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩326,028 | ₩327,743 | ₩318,274 | ₩318,957 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩333,850 | ₩336,488 | ₩321,140 | ₩324,113 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩323,417 | ₩332,952 | ₩319,733 | ₩329,604 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩323,711 | ₩327,743 | ₩323,269 | ₩326,711 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩329,497 | ₩332,162 | ₩319,814 | ₩320,001 | -2.88% | 25.1만 |
|---|