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 | ₩305,741 | ₩306,491 | ₩302,564 | ₩306,089 | +0.11% | 17.5만 |
| 2026.10.08 | ₩301,679 | ₩304,910 | ₩299,803 | ₩304,079 | +0.80% | 32.6만 |
| 2026.10.07 | ₩308,636 | ₩309,319 | ₩301,666 | ₩303,784 | -1.57% | 46만 |
| 2026.10.06 | ₩311,839 | ₩314,788 | ₩309,212 | ₩313,140 | +0.42% | 24.9만 |
| 2026.10.05 | ₩312,416 | ₩313,434 | ₩308,569 | ₩310,003 | -0.77% | 31.5만 |
| 2026.10.02 | ₩313,863 | ₩315,043 | ₩309,628 | ₩312,429 | -0.46% | 21.6만 |
| 2026.10.01 | ₩310,258 | ₩313,461 | ₩307,657 | ₩310,432 | +0.06% | 19.3만 |
| 2026.09.30 | ₩313,756 | ₩315,083 | ₩309,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩309,963 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩315,097 | ₩317,549 | ₩311,491 | ₩312,523 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩318,447 | ₩318,836 | ₩313,636 | ₩313,904 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩322,107 | ₩324,399 | ₩319,453 | ₩320,967 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩318,943 | ₩324,332 | ₩316,665 | ₩320,967 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩322,817 | ₩325,672 | ₩320,726 | ₩320,847 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩329,465 | ₩329,465 | ₩319,185 | ₩323,715 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩324,131 | ₩328,232 | ₩323,005 | ₩326,450 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩323,796 | ₩325,029 | ₩319,292 | ₩321,504 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩329,666 | ₩330,457 | ₩322,375 | ₩323,461 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩324,104 | ₩328,098 | ₩320,766 | ₩324,761 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩326,208 | ₩328,179 | ₩318,850 | ₩323,742 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩325,082 | ₩328,339 | ₩323,501 | ₩325,484 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩331,516 | ₩332,307 | ₩327,374 | ₩329,680 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩327,616 | ₩334,452 | ₩326,838 | ₩327,937 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩338,017 | ₩338,996 | ₩330,404 | ₩330,672 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩338,620 | ₩342,145 | ₩337,669 | ₩339,478 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩339,116 | ₩341,797 | ₩337,146 | ₩339,009 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩339,250 | ₩340,430 | ₩334,130 | ₩340,363 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩339,398 | ₩339,894 | ₩334,090 | ₩335,376 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩340,845 | ₩345,108 | ₩337,347 | ₩337,829 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩348,499 | ₩348,539 | ₩342,413 | ₩343,834 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩357,238 | ₩357,238 | ₩349,678 | ₩350,898 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩358,377 | ₩358,377 | ₩353,498 | ₩356,608 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩355,965 | ₩361,098 | ₩355,965 | ₩357,412 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩359,342 | ₩360,254 | ₩353,847 | ₩355,000 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩363,605 | ₩363,913 | ₩355,201 | ₩356,018 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩367,733 | ₩368,672 | ₩364,315 | ₩365,575 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩376,794 | ₩377,974 | ₩363,270 | ₩364,288 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩390,748 | ₩390,748 | ₩379,328 | ₩380,802 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩389,313 | ₩394,474 | ₩387,531 | ₩389,287 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩396,954 | ₩399,018 | ₩394,152 | ₩395,238 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩394,782 | ₩399,152 | ₩392,892 | ₩397,731 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩391,967 | ₩393,227 | ₩387,397 | ₩391,525 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩394,822 | ₩395,600 | ₩390,037 | ₩393,187 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩386,525 | ₩392,490 | ₩386,029 | ₩391,833 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩386,686 | ₩390,654 | ₩385,118 | ₩386,418 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩382,598 | ₩384,769 | ₩374,113 | ₩384,461 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩380,306 | ₩389,729 | ₩377,263 | ₩379,207 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩380,802 | ₩383,456 | ₩376,111 | ₩378,094 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩371,821 | ₩379,810 | ₩369,757 | ₩378,108 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩357,037 | ₩367,143 | ₩355,214 | ₩366,768 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩354,450 | ₩356,809 | ₩347,172 | ₩355,013 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩346,488 | ₩352,627 | ₩341,703 | ₩352,292 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩363,632 | ₩363,632 | ₩344,652 | ₩345,965 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩364,999 | ₩365,093 | ₩357,747 | ₩364,476 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩364,771 | ₩370,655 | ₩360,562 | ₩366,018 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩363,417 | ₩365,160 | ₩359,905 | ₩360,576 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩353,565 | ₩366,406 | ₩353,565 | ₩362,626 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩355,402 | ₩359,182 | ₩353,405 | ₩354,262 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩349,223 | ₩356,930 | ₩346,327 | ₩355,080 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩349,357 | ₩353,029 | ₩347,038 | ₩347,574 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩343,379 | ₩352,225 | ₩342,105 | ₩346,582 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩354,088 | ₩354,222 | ₩345,563 | ₩347,239 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩359,222 | ₩362,827 | ₩353,163 | ₩356,970 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩357,064 | ₩361,661 | ₩357,064 | ₩357,292 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩361,246 | ₩363,176 | ₩352,761 | ₩354,088 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩367,210 | ₩368,015 | ₩359,490 | ₩363,846 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩368,256 | ₩369,757 | ₩364,583 | ₩367,117 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩371,620 | ₩373,671 | ₩364,798 | ₩367,036 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩387,169 | ₩387,826 | ₩371,768 | ₩374,408 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩386,499 | ₩390,614 | ₩385,507 | ₩388,348 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩385,828 | ₩394,728 | ₩380,681 | ₩385,440 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩381,780 | ₩389,112 | ₩379,502 | ₩382,156 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩375,306 | ₩380,655 | ₩373,484 | ₩380,386 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩369,851 | ₩373,537 | ₩367,184 | ₩371,258 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩363,390 | ₩370,695 | ₩361,903 | ₩367,385 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩366,715 | ₩372,840 | ₩363,967 | ₩365,629 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩369,154 | ₩371,299 | ₩364,342 | ₩365,133 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩366,044 | ₩374,033 | ₩364,490 | ₩369,033 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩379,448 | ₩379,448 | ₩369,489 | ₩372,451 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩387,584 | ₩388,254 | ₩376,298 | ₩381,057 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩377,250 | ₩388,523 | ₩375,977 | ₩382,799 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩378,054 | ₩380,802 | ₩375,186 | ₩377,732 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩382,062 | ₩384,139 | ₩378,054 | ₩379,046 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩383,201 | ₩384,542 | ₩372,465 | ₩375,266 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩361,165 | ₩381,298 | ₩361,165 | ₩381,191 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩365,294 | ₩368,122 | ₩357,520 | ₩357,520 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩367,157 | ₩372,411 | ₩352,641 | ₩366,433 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩369,328 | ₩370,159 | ₩362,197 | ₩363,390 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩372,291 | ₩373,537 | ₩361,554 | ₩365,347 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩367,706 | ₩377,518 | ₩365,455 | ₩375,869 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩370,468 | ₩371,151 | ₩365,200 | ₩366,540 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩374,891 | ₩377,464 | ₩372,451 | ₩374,341 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩380,226 | ₩381,982 | ₩370,655 | ₩375,306 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩385,534 | ₩386,338 | ₩376,419 | ₩386,029 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩376,848 | ₩389,528 | ₩375,306 | ₩388,120 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩374,609 | ₩375,119 | ₩367,908 | ₩373,832 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩371,004 | ₩375,467 | ₩368,564 | ₩370,695 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩361,018 | ₩365,280 | ₩359,584 | ₩363,484 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩353,351 | ₩358,699 | ₩349,987 | ₩357,037 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩350,818 | ₩357,734 | ₩347,989 | ₩357,211 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩350,201 | ₩351,394 | ₩343,151 | ₩347,775 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩353,431 | ₩356,246 | ₩349,182 | ₩352,801 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩357,251 | ₩358,391 | ₩348,941 | ₩349,491 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩362,117 | ₩365,280 | ₩358,552 | ₩363,712 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩359,074 | ₩363,766 | ₩351,649 | ₩362,050 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩358,471 | ₩360,321 | ₩351,997 | ₩359,785 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩354,651 | ₩363,793 | ₩352,078 | ₩361,098 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩356,166 | ₩357,654 | ₩353,284 | ₩355,737 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩361,433 | ₩361,903 | ₩350,617 | ₩352,198 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩348,686 | ₩359,088 | ₩347,829 | ₩358,230 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩345,268 | ₩346,260 | ₩340,108 | ₩342,092 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩342,896 | ₩347,065 | ₩340,389 | ₩341,462 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩348,043 | ₩348,646 | ₩341,502 | ₩343,727 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩337,293 | ₩347,654 | ₩337,293 | ₩347,346 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩343,151 | ₩343,151 | ₩332,883 | ₩334,760 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩344,116 | ₩345,818 | ₩338,030 | ₩341,676 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩343,620 | ₩347,011 | ₩342,507 | ₩345,818 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩351,247 | ₩351,247 | ₩342,293 | ₩343,740 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩353,070 | ₩355,147 | ₩343,151 | ₩350,617 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩363,953 | ₩365,803 | ₩350,389 | ₩353,753 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩369,891 | ₩370,682 | ₩356,742 | ₩358,498 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩368,980 | ₩371,674 | ₩367,331 | ₩370,414 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩370,655 | ₩377,947 | ₩369,409 | ₩370,454 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩371,460 | ₩372,786 | ₩362,559 | ₩365,428 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩371,124 | ₩372,103 | ₩365,187 | ₩369,234 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩370,226 | ₩372,545 | ₩368,417 | ₩370,588 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩358,203 | ₩366,996 | ₩357,238 | ₩366,916 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩360,522 | ₩361,608 | ₩354,919 | ₩358,967 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩362,305 | ₩366,567 | ₩360,428 | ₩360,750 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩362,720 | ₩367,934 | ₩361,715 | ₩364,168 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩350,067 | ₩351,206 | ₩344,773 | ₩348,579 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩348,901 | ₩353,820 | ₩348,700 | ₩353,378 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩340,792 | ₩354,021 | ₩339,116 | ₩347,936 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩345,939 | ₩353,163 | ₩345,939 | ₩348,432 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩331,288 | ₩341,784 | ₩328,487 | ₩340,430 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩338,660 | ₩339,022 | ₩322,965 | ₩324,694 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩342,333 | ₩343,030 | ₩335,417 | ₩335,859 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩352,453 | ₩353,981 | ₩343,834 | ₩344,518 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩356,018 | ₩359,892 | ₩355,482 | ₩357,332 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩348,981 | ₩353,364 | ₩345,818 | ₩350,737 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩353,217 | ₩359,530 | ₩351,863 | ₩352,305 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩358,284 | ₩359,222 | ₩344,263 | ₩346,998 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩358,351 | ₩361,970 | ₩350,630 | ₩359,222 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩365,106 | ₩368,605 | ₩363,136 | ₩363,297 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩364,516 | ₩367,197 | ₩361,541 | ₩366,942 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩359,208 | ₩365,441 | ₩358,887 | ₩363,015 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩363,323 | ₩365,696 | ₩352,332 | ₩355,482 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩369,864 | ₩369,864 | ₩359,503 | ₩360,053 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩370,374 | ₩374,918 | ₩367,170 | ₩371,888 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩376,834 | ₩378,992 | ₩372,210 | ₩372,559 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩372,760 | ₩378,510 | ₩366,594 | ₩378,175 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩368,725 | ₩378,470 | ₩368,605 | ₩374,355 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩382,477 | ₩383,040 | ₩365,589 | ₩373,658 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩383,349 | ₩385,614 | ₩376,982 | ₩384,930 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩383,764 | ₩384,153 | ₩372,344 | ₩381,124 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩386,378 | ₩395,935 | ₩384,421 | ₩388,536 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩375,333 | ₩379,247 | ₩372,786 | ₩379,247 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩374,864 | ₩380,735 | ₩370,910 | ₩380,279 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩382,035 | ₩382,035 | ₩371,285 | ₩376,030 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩373,014 | ₩380,226 | ₩367,653 | ₩379,207 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩375,266 | ₩376,834 | ₩371,392 | ₩373,819 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩381,030 | ₩385,386 | ₩375,856 | ₩378,001 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩373,001 | ₩382,008 | ₩371,835 | ₩381,284 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩369,476 | ₩375,306 | ₩368,149 | ₩373,055 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩361,903 | ₩369,476 | ₩359,972 | ₩366,607 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩359,557 | ₩367,023 | ₩359,222 | ₩362,868 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩360,897 | ₩366,822 | ₩357,533 | ₩358,793 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩368,095 | ₩368,256 | ₩355,375 | ₩357,707 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩370,937 | ₩370,937 | ₩364,382 | ₩364,382 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩365,106 | ₩371,795 | ₩364,624 | ₩370,508 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩354,383 | ₩365,441 | ₩354,383 | ₩364,892 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩348,995 | ₩357,198 | ₩347,065 | ₩347,668 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩373,028 | ₩373,162 | ₩348,271 | ₩355,067 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩368,336 | ₩373,242 | ₩363,618 | ₩373,242 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩362,640 | ₩365,012 | ₩360,093 | ₩362,278 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩369,234 | ₩374,542 | ₩362,854 | ₩365,870 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩379,287 | ₩381,472 | ₩369,409 | ₩372,505 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩382,464 | ₩382,464 | ₩374,207 | ₩377,411 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩376,647 | ₩382,920 | ₩375,320 | ₩382,169 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩377,143 | ₩378,550 | ₩373,122 | ₩375,320 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩383,322 | ₩385,346 | ₩377,103 | ₩379,569 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩385,882 | ₩386,633 | ₩379,059 | ₩382,598 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩383,818 | ₩384,542 | ₩372,907 | ₩382,451 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩386,713 | ₩393,388 | ₩379,944 | ₩380,748 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩389,635 | ₩394,675 | ₩388,456 | ₩392,383 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩383,912 | ₩389,045 | ₩381,419 | ₩388,027 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩376,486 | ₩382,960 | ₩372,291 | ₩382,960 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩382,022 | ₩382,357 | ₩375,655 | ₩377,223 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩373,390 | ₩377,129 | ₩372,425 | ₩376,513 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩363,913 | ₩372,559 | ₩363,913 | ₩370,803 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩363,203 | ₩372,532 | ₩356,957 | ₩360,160 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩357,734 | ₩360,535 | ₩351,769 | ₩351,997 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩349,692 | ₩357,037 | ₩347,989 | ₩356,715 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩339,746 | ₩349,330 | ₩339,733 | ₩348,941 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩325,484 | ₩335,631 | ₩321,718 | ₩335,631 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩327,053 | ₩327,053 | ₩322,482 | ₩323,353 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩330,015 | ₩330,015 | ₩325,484 | ₩326,034 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩329,023 | ₩331,074 | ₩327,683 | ₩328,192 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩335,068 | ₩335,068 | ₩329,988 | ₩330,296 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩335,671 | ₩336,489 | ₩333,741 | ₩335,819 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩332,602 | ₩336,596 | ₩332,441 | ₩335,269 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩327,240 | ₩334,867 | ₩327,200 | ₩334,827 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩313,957 | ₩324,412 | ₩313,957 | ₩323,407 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩310,539 | ₩314,681 | ₩310,539 | ₩312,496 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩311,250 | ₩314,359 | ₩306,036 | ₩306,853 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩312,188 | ₩314,641 | ₩309,708 | ₩312,107 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩318,809 | ₩319,868 | ₩313,247 | ₩314,105 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩321,021 | ₩322,522 | ₩315,686 | ₩317,255 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩312,670 | ₩320,726 | ₩311,531 | ₩320,726 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩309,306 | ₩315,204 | ₩307,215 | ₩313,314 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩311,638 | ₩314,614 | ₩309,293 | ₩309,829 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩311,290 | ₩312,711 | ₩308,609 | ₩312,510 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩313,032 | ₩313,032 | ₩306,491 | ₩309,387 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩306,277 | ₩313,863 | ₩305,473 | ₩313,180 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩302,926 | ₩305,700 | ₩300,245 | ₩305,486 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩303,355 | ₩305,365 | ₩302,336 | ₩302,738 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩305,687 | ₩306,009 | ₩300,352 | ₩300,594 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩308,328 | ₩309,279 | ₩306,947 | ₩308,676 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩306,733 | ₩309,252 | ₩306,183 | ₩307,349 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩300,446 | ₩305,647 | ₩297,310 | ₩305,137 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩295,607 | ₩300,245 | ₩294,589 | ₩299,749 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩293,074 | ₩296,559 | ₩288,209 | ₩294,991 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩307,202 | ₩308,287 | ₩292,659 | ₩293,208 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩299,039 | ₩302,524 | ₩298,034 | ₩300,500 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩299,293 | ₩302,148 | ₩296,465 | ₩299,602 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩305,285 | ₩306,357 | ₩298,382 | ₩300,647 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩299,119 | ₩308,341 | ₩298,127 | ₩305,660 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩314,292 | ₩314,359 | ₩303,073 | ₩304,441 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩316,692 | ₩319,493 | ₩314,681 | ₩314,882 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩317,255 | ₩318,300 | ₩314,279 | ₩316,477 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩318,246 | ₩319,506 | ₩313,649 | ₩317,791 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩307,832 | ₩314,775 | ₩303,864 | ₩314,091 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩319,211 | ₩319,238 | ₩312,148 | ₩312,268 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩319,520 | ₩321,343 | ₩317,415 | ₩319,721 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩325,190 | ₩328,675 | ₩322,884 | ₩324,332 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩334,264 | ₩334,264 | ₩327,897 | ₩331,999 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩333,513 | ₩334,827 | ₩329,921 | ₩333,151 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩334,586 | ₩338,781 | ₩331,717 | ₩331,945 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩335,283 | ₩339,116 | ₩333,513 | ₩336,194 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩338,888 | ₩340,577 | ₩335,028 | ₩335,671 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩338,044 | ₩339,143 | ₩335,296 | ₩336,757 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩334,371 | ₩335,417 | ₩332,776 | ₩335,149 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩320,029 | ₩330,685 | ₩320,002 | ₩330,055 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩325,190 | ₩326,476 | ₩314,802 | ₩318,206 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩324,345 | ₩327,897 | ₩323,085 | ₩326,664 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩320,498 | ₩324,225 | ₩319,976 | ₩323,501 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩317,322 | ₩318,783 | ₩312,148 | ₩315,552 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩326,289 | ₩328,004 | ₩318,528 | ₩319,211 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩334,117 | ₩336,757 | ₩321,396 | ₩324,372 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩323,675 | ₩333,218 | ₩319,989 | ₩329,868 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩323,970 | ₩328,004 | ₩323,528 | ₩326,972 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩329,760 | ₩332,428 | ₩320,069 | ₩320,257 | -2.88% | 25.1만 |
|---|