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 | ₩304,450 | ₩305,197 | ₩301,286 | ₩304,797 | +0.11% | 17.5만 |
| 2026.10.08 | ₩300,405 | ₩303,622 | ₩298,537 | ₩302,795 | +0.80% | 32.6만 |
| 2026.10.07 | ₩307,333 | ₩308,013 | ₩300,392 | ₩302,501 | -1.57% | 46만 |
| 2026.10.06 | ₩310,523 | ₩313,459 | ₩307,907 | ₩311,817 | +0.42% | 24.9만 |
| 2026.10.05 | ₩311,097 | ₩312,111 | ₩307,266 | ₩308,694 | -0.77% | 31.5만 |
| 2026.10.02 | ₩312,538 | ₩313,713 | ₩308,320 | ₩311,110 | -0.46% | 21.6만 |
| 2026.10.01 | ₩308,948 | ₩312,138 | ₩306,358 | ₩309,121 | +0.06% | 19.3만 |
| 2026.09.30 | ₩312,431 | ₩313,753 | ₩308,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,654 |
| -1.21% |
| 34.3만 |
| 2026.09.29 | ₩313,766 | ₩316,209 | ₩310,176 | ₩311,203 | -0.82% | 32만 |
|---|
| 2026.09.28 | ₩317,103 | ₩317,490 | ₩312,311 | ₩312,578 | -1.43% | 22.3만 |
|---|
| 2026.09.25 | ₩320,747 | ₩323,029 | ₩318,104 | ₩319,612 | -0.35% | 22.7만 |
|---|
| 2026.09.24 | ₩317,597 | ₩322,962 | ₩315,328 | ₩319,612 | +0.63% | 23.7만 |
|---|
| 2026.09.23 | ₩321,454 | ₩324,297 | ₩319,372 | ₩319,492 | -0.61% | 33.9만 |
|---|
| 2026.09.22 | ₩328,074 | ₩328,074 | ₩317,837 | ₩322,348 | -1.75% | 39.1만 |
|---|
| 2026.09.21 | ₩322,762 | ₩326,846 | ₩321,641 | ₩325,071 | +0.72% | 26.7만 |
|---|
| 2026.09.18 | ₩322,428 | ₩323,656 | ₩317,944 | ₩320,146 | -0.71% | 25.7만 |
|---|
| 2026.09.17 | ₩328,274 | ₩329,062 | ₩321,013 | ₩322,095 | -1.88% | 16만 |
|---|
| 2026.09.16 | ₩322,735 | ₩326,713 | ₩319,412 | ₩323,389 | +0.20% | 23.9만 |
|---|
| 2026.09.15 | ₩324,831 | ₩326,793 | ₩317,503 | ₩322,375 | -0.76% | 173.2만 |
|---|
| 2026.09.14 | ₩323,710 | ₩326,953 | ₩322,135 | ₩324,110 | +0.12% | 24.7만 |
|---|
| 2026.09.11 | ₩330,116 | ₩330,904 | ₩325,992 | ₩328,288 | -0.55% | 15.5만 |
|---|
| 2026.09.10 | ₩326,232 | ₩333,039 | ₩325,458 | ₩326,553 | +0.10% | 16.9만 |
|---|
| 2026.09.09 | ₩336,590 | ₩337,564 | ₩329,008 | ₩329,275 | -2.17% | 17.7만 |
|---|
| 2026.09.08 | ₩337,190 | ₩340,701 | ₩336,243 | ₩338,045 | +0.25% | 16.4만 |
|---|
| 2026.09.04 | ₩337,684 | ₩340,354 | ₩335,722 | ₩337,577 | -0.03% | 19.5만 |
|---|
| 2026.09.03 | ₩337,818 | ₩338,992 | ₩332,719 | ₩338,925 | +0.33% | 21.7만 |
|---|
| 2026.09.02 | ₩337,964 | ₩338,458 | ₩332,679 | ₩333,960 | -1.18% | 24.3만 |
|---|
| 2026.09.01 | ₩339,406 | ₩343,650 | ₩335,922 | ₩336,403 | -0.88% | 34.4만 |
|---|
| 2026.08.31 | ₩347,027 | ₩347,067 | ₩340,968 | ₩342,382 | -1.34% | 23.8만 |
|---|
| 2026.08.28 | ₩355,730 | ₩355,730 | ₩348,202 | ₩349,416 | -1.77% | 16.2만 |
|---|
| 2026.08.27 | ₩356,864 | ₩356,864 | ₩352,006 | ₩355,102 | -0.49% | 13만 |
|---|
| 2026.08.26 | ₩354,462 | ₩359,574 | ₩354,462 | ₩355,903 | +0.41% | 9.4만 |
|---|
| 2026.08.25 | ₩357,825 | ₩358,733 | ₩352,353 | ₩353,501 | -1.21% | 25.6만 |
|---|
| 2026.08.24 | ₩362,069 | ₩362,376 | ₩353,701 | ₩354,515 | -2.09% | 20.9만 |
|---|
| 2026.08.21 | ₩366,180 | ₩367,115 | ₩362,777 | ₩364,032 | -0.59% | 14.8만 |
|---|
| 2026.08.20 | ₩375,203 | ₩376,378 | ₩361,736 | ₩362,750 | -3.32% | 22.2만 |
|---|
| 2026.08.19 | ₩389,098 | ₩389,098 | ₩377,726 | ₩379,194 | -2.55% | 27만 |
|---|
| 2026.08.18 | ₩387,669 | ₩392,808 | ₩385,894 | ₩387,643 | -0.01% | 22.5만 |
|---|
| 2026.08.17 | ₩395,277 | ₩397,333 | ₩392,488 | ₩393,569 | -0.43% | 18.9만 |
|---|
| 2026.08.14 | ₩393,115 | ₩397,466 | ₩391,233 | ₩396,051 | +0.75% | 40.1만 |
|---|
| 2026.08.13 | ₩390,312 | ₩391,567 | ₩385,761 | ₩389,872 | -0.11% | 18.1만 |
|---|
| 2026.08.12 | ₩393,155 | ₩393,929 | ₩388,390 | ₩391,527 | -0.41% | 19.7만 |
|---|
| 2026.08.11 | ₩384,893 | ₩390,833 | ₩384,399 | ₩390,179 | +1.37% | 10.9만 |
|---|
| 2026.08.10 | ₩385,053 | ₩389,004 | ₩383,492 | ₩384,786 | -0.07% | 15.5만 |
|---|
| 2026.08.07 | ₩380,982 | ₩383,145 | ₩372,534 | ₩382,838 | +0.49% | 16.8만 |
|---|
| 2026.08.06 | ₩378,700 | ₩388,083 | ₩375,670 | ₩377,606 | -0.29% | 15.7만 |
|---|
| 2026.08.05 | ₩379,194 | ₩381,837 | ₩374,522 | ₩376,498 | -0.71% | 10.9만 |
|---|
| 2026.08.04 | ₩370,251 | ₩378,206 | ₩368,196 | ₩376,511 | +1.69% | 20.5만 |
|---|
| 2026.08.03 | ₩355,529 | ₩365,593 | ₩353,714 | ₩365,219 | +2.73% | 18.8만 |
|---|
| 2026.07.31 | ₩352,953 | ₩355,302 | ₩345,706 | ₩353,514 | +0.16% | 16만 |
|---|
| 2026.07.30 | ₩345,025 | ₩351,138 | ₩340,260 | ₩350,804 | +1.68% | 19만 |
|---|
| 2026.07.29 | ₩362,096 | ₩362,096 | ₩343,197 | ₩344,505 | -4.86% | 27.8만 |
|---|
| 2026.07.28 | ₩363,458 | ₩363,551 | ₩356,237 | ₩362,937 | -0.14% | 64.9만 |
|---|
| 2026.07.27 | ₩363,231 | ₩369,090 | ₩359,040 | ₩364,472 | +0.34% | 15.3만 |
|---|
| 2026.07.24 | ₩361,883 | ₩363,618 | ₩358,386 | ₩359,053 | -0.78% | 17.6만 |
|---|
| 2026.07.23 | ₩352,072 | ₩364,859 | ₩352,072 | ₩361,095 | +2.56% | 21.9만 |
|---|
| 2026.07.22 | ₩353,901 | ₩357,665 | ₩351,912 | ₩352,766 | -0.32% | 25.6만 |
|---|
| 2026.07.21 | ₩347,748 | ₩355,423 | ₩344,865 | ₩353,581 | +1.68% | 17.2만 |
|---|
| 2026.07.20 | ₩347,881 | ₩351,539 | ₩345,572 | ₩346,106 | -0.51% | 17.7만 |
|---|
| 2026.07.17 | ₩341,929 | ₩350,738 | ₩340,661 | ₩345,119 | +0.93% | 20.2만 |
|---|
| 2026.07.16 | ₩352,593 | ₩352,726 | ₩344,104 | ₩345,773 | -1.93% | 17.3만 |
|---|
| 2026.07.15 | ₩357,705 | ₩361,295 | ₩351,672 | ₩355,463 | -0.63% | 12.5만 |
|---|
| 2026.07.14 | ₩355,556 | ₩360,134 | ₩355,556 | ₩355,783 | +0.06% | 16만 |
|---|
| 2026.07.13 | ₩359,720 | ₩361,642 | ₩351,272 | ₩352,593 | -1.98% | 25.8만 |
|---|
| 2026.07.10 | ₩365,660 | ₩366,461 | ₩357,972 | ₩362,310 | -0.92% | 30만 |
|---|
| 2026.07.09 | ₩366,701 | ₩368,196 | ₩363,044 | ₩365,566 | -0.31% | 17.7만 |
|---|
| 2026.07.08 | ₩370,051 | ₩372,093 | ₩363,257 | ₩365,486 | -1.23% | 13.5만 |
|---|
| 2026.07.07 | ₩385,534 | ₩386,188 | ₩370,198 | ₩372,827 | -3.30% | 27.6만 |
|---|
| 2026.07.06 | ₩384,867 | ₩388,964 | ₩383,879 | ₩386,708 | +0.48% | 20.4만 |
|---|
| 2026.07.02 | ₩384,199 | ₩393,062 | ₩379,074 | ₩383,812 | -0.10% | 20.4만 |
|---|
| 2026.07.01 | ₩380,168 | ₩387,469 | ₩377,899 | ₩380,542 | +0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩373,722 | ₩379,047 | ₩371,906 | ₩378,780 | +1.35% | 17.1만 |
|---|
| 2026.06.29 | ₩368,289 | ₩371,960 | ₩365,633 | ₩369,691 | +0.38% | 18.3만 |
|---|
| 2026.06.26 | ₩361,856 | ₩369,130 | ₩360,374 | ₩365,833 | +1.10% | 14.1만 |
|---|
| 2026.06.25 | ₩365,166 | ₩371,266 | ₩362,430 | ₩364,085 | -0.30% | 23.2만 |
|---|
| 2026.06.24 | ₩367,595 | ₩369,731 | ₩362,804 | ₩363,591 | -1.09% | 12.8만 |
|---|
| 2026.06.23 | ₩364,499 | ₩372,454 | ₩362,950 | ₩367,475 | +0.82% | 18.9만 |
|---|
| 2026.06.22 | ₩377,846 | ₩377,846 | ₩367,929 | ₩370,879 | -1.84% | 32.2만 |
|---|
| 2026.06.18 | ₩385,948 | ₩386,615 | ₩374,709 | ₩379,448 | -1.68% | 27.7만 |
|---|
| 2026.06.17 | ₩375,657 | ₩386,882 | ₩374,389 | ₩381,183 | +1.47% | 24.1만 |
|---|
| 2026.06.16 | ₩376,458 | ₩379,194 | ₩373,601 | ₩376,137 | -0.09% | 18만 |
|---|
| 2026.06.15 | ₩380,449 | ₩382,517 | ₩376,458 | ₩377,445 | -0.79% | 35.6만 |
|---|
| 2026.06.12 | ₩381,583 | ₩382,918 | ₩370,892 | ₩373,682 | -2.07% | 21.5만 |
|---|
| 2026.06.11 | ₩359,640 | ₩379,688 | ₩359,640 | ₩379,581 | +5.54% | 22.2만 |
|---|
| 2026.06.10 | ₩363,751 | ₩366,568 | ₩356,010 | ₩356,010 | -2.13% | 20.7만 |
|---|
| 2026.06.09 | ₩365,607 | ₩370,839 | ₩351,151 | ₩364,886 | -0.20% | 24.6만 |
|---|
| 2026.06.08 | ₩367,769 | ₩368,596 | ₩360,668 | ₩361,856 | -1.61% | 16.6만 |
|---|
| 2026.06.05 | ₩370,718 | ₩371,960 | ₩360,027 | ₩363,805 | -1.86% | 30.2만 |
|---|
| 2026.06.04 | ₩366,154 | ₩375,924 | ₩363,911 | ₩374,282 | +2.22% | 19.4만 |
|---|
| 2026.06.03 | ₩368,903 | ₩369,584 | ₩363,658 | ₩364,993 | -1.06% | 26.3만 |
|---|
| 2026.06.02 | ₩373,308 | ₩375,870 | ₩370,879 | ₩372,761 | -0.15% | 24.9만 |
|---|
| 2026.06.01 | ₩378,620 | ₩380,369 | ₩369,090 | ₩373,722 | -1.29% | 38.6만 |
|---|
| 2026.05.29 | ₩383,906 | ₩384,706 | ₩374,829 | ₩384,399 | +0.13% | 26.3만 |
|---|
| 2026.05.28 | ₩375,257 | ₩387,883 | ₩373,722 | ₩386,482 | +2.99% | 29.7만 |
|---|
| 2026.05.27 | ₩373,028 | ₩373,535 | ₩366,354 | ₩372,253 | -0.21% | 26만 |
|---|
| 2026.05.26 | ₩369,437 | ₩373,882 | ₩367,008 | ₩369,130 | -0.08% | 30.9만 |
|---|
| 2026.05.22 | ₩359,493 | ₩363,738 | ₩358,065 | ₩361,949 | +0.68% | 17.2만 |
|---|
| 2026.05.21 | ₩351,859 | ₩357,184 | ₩348,509 | ₩355,529 | +1.04% | 11.4만 |
|---|
| 2026.05.20 | ₩349,336 | ₩356,223 | ₩346,520 | ₩355,703 | +1.82% | 20.4만 |
|---|
| 2026.05.19 | ₩348,722 | ₩349,910 | ₩341,702 | ₩346,306 | -0.69% | 15.3만 |
|---|
| 2026.05.18 | ₩351,939 | ₩354,742 | ₩347,708 | ₩351,312 | -0.18% | 23.3만 |
|---|
| 2026.05.15 | ₩355,743 | ₩356,877 | ₩347,468 | ₩348,015 | -2.17% | 19.4만 |
|---|
| 2026.05.14 | ₩360,588 | ₩363,738 | ₩357,038 | ₩362,176 | +0.44% | 11.5만 |
|---|
| 2026.05.13 | ₩357,558 | ₩362,230 | ₩350,164 | ₩360,521 | +0.83% | 11.5만 |
|---|
| 2026.05.12 | ₩356,958 | ₩358,799 | ₩350,511 | ₩358,266 | +0.37% | 18.2만 |
|---|
| 2026.05.11 | ₩353,154 | ₩362,256 | ₩350,591 | ₩359,574 | +1.82% | 27.6만 |
|---|
| 2026.05.08 | ₩354,662 | ₩356,143 | ₩351,792 | ₩354,235 | -0.12% | 16.7만 |
|---|
| 2026.05.07 | ₩359,907 | ₩360,374 | ₩349,136 | ₩350,711 | -2.56% | 22.5만 |
|---|
| 2026.05.06 | ₩347,214 | ₩357,571 | ₩346,360 | ₩356,717 | +2.74% | 41.8만 |
|---|
| 2026.05.05 | ₩343,811 | ₩344,798 | ₩338,672 | ₩340,647 | -0.92% | 20.8만 |
|---|
| 2026.05.04 | ₩341,448 | ₩345,599 | ₩338,952 | ₩340,020 | -0.42% | 19.8만 |
|---|
| 2026.05.01 | ₩346,573 | ₩347,174 | ₩340,060 | ₩342,276 | -1.24% | 20.3만 |
|---|
| 2026.04.30 | ₩335,869 | ₩346,186 | ₩335,869 | ₩345,879 | +2.98% | 16.6만 |
|---|
| 2026.04.29 | ₩341,702 | ₩341,702 | ₩331,478 | ₩333,346 | -2.45% | 21.9만 |
|---|
| 2026.04.28 | ₩342,663 | ₩344,358 | ₩336,603 | ₩340,233 | -0.71% | 23.3만 |
|---|
| 2026.04.27 | ₩342,169 | ₩345,546 | ₩341,061 | ₩344,358 | +0.64% | 18.3만 |
|---|
| 2026.04.24 | ₩349,763 | ₩349,763 | ₩340,847 | ₩342,289 | -2.14% | 28만 |
|---|
| 2026.04.23 | ₩351,579 | ₩353,647 | ₩341,702 | ₩349,136 | -0.69% | 27.1만 |
|---|
| 2026.04.22 | ₩362,417 | ₩364,258 | ₩348,909 | ₩352,259 | -2.80% | 52.1만 |
|---|
| 2026.04.21 | ₩368,329 | ₩369,117 | ₩355,236 | ₩356,984 | -3.08% | 22.3만 |
|---|
| 2026.04.20 | ₩367,422 | ₩370,105 | ₩365,780 | ₩368,850 | +0.39% | 15.9만 |
|---|
| 2026.04.17 | ₩369,090 | ₩376,351 | ₩367,849 | ₩368,890 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩369,891 | ₩371,212 | ₩361,028 | ₩363,885 | -1.62% | 14.6만 |
|---|
| 2026.04.15 | ₩369,557 | ₩370,532 | ₩363,644 | ₩367,675 | -0.51% | 16.1만 |
|---|
| 2026.04.14 | ₩368,663 | ₩370,972 | ₩366,861 | ₩369,023 | +0.10% | 25.4만 |
|---|
| 2026.04.13 | ₩356,691 | ₩365,446 | ₩355,730 | ₩365,366 | +2.43% | 13.2만 |
|---|
| 2026.04.10 | ₩359,000 | ₩360,081 | ₩353,421 | ₩357,451 | -0.43% | 18.8만 |
|---|
| 2026.04.09 | ₩360,775 | ₩365,019 | ₩358,906 | ₩359,227 | -0.43% | 17만 |
|---|
| 2026.04.08 | ₩361,189 | ₩366,381 | ₩360,188 | ₩362,630 | +0.40% | 17.3만 |
|---|
| 2026.04.07 | ₩348,589 | ₩349,723 | ₩343,317 | ₩347,107 | -0.43% | 16.8만 |
|---|
| 2026.04.06 | ₩347,428 | ₩352,326 | ₩347,227 | ₩351,886 | +1.28% | 21.8만 |
|---|
| 2026.04.02 | ₩339,353 | ₩352,526 | ₩337,684 | ₩346,467 | +2.10% | 17만 |
|---|
| 2026.04.01 | ₩344,478 | ₩351,672 | ₩344,478 | ₩346,960 | +0.72% | 19.8만 |
|---|
| 2026.03.31 | ₩329,889 | ₩340,340 | ₩327,100 | ₩338,992 | +2.76% | 36.2만 |
|---|
| 2026.03.30 | ₩337,230 | ₩337,591 | ₩321,601 | ₩323,323 | -4.12% | 39.3만 |
|---|
| 2026.03.27 | ₩340,887 | ₩341,582 | ₩334,000 | ₩334,441 | -1.89% | 28.9만 |
|---|
| 2026.03.26 | ₩350,965 | ₩352,486 | ₩342,382 | ₩343,063 | -2.25% | 15.4만 |
|---|
| 2026.03.25 | ₩354,515 | ₩358,372 | ₩353,981 | ₩355,823 | +0.37% | 23.6만 |
|---|
| 2026.03.24 | ₩347,508 | ₩351,872 | ₩344,358 | ₩349,256 | +0.50% | 20.5만 |
|---|
| 2026.03.23 | ₩351,725 | ₩358,012 | ₩350,377 | ₩350,818 | -0.26% | 27.8만 |
|---|
| 2026.03.20 | ₩356,771 | ₩357,705 | ₩342,809 | ₩345,532 | -3.15% | 27.8만 |
|---|
| 2026.03.19 | ₩356,837 | ₩360,441 | ₩349,149 | ₩357,705 | +0.24% | 23.2만 |
|---|
| 2026.03.18 | ₩363,564 | ₩367,048 | ₩361,602 | ₩361,763 | -0.50% | 24.1만 |
|---|
| 2026.03.17 | ₩362,977 | ₩365,647 | ₩360,014 | ₩365,393 | +0.67% | 16.6만 |
|---|
| 2026.03.16 | ₩357,692 | ₩363,898 | ₩357,371 | ₩361,482 | +1.06% | 23.4만 |
|---|
| 2026.03.13 | ₩361,789 | ₩364,152 | ₩350,844 | ₩353,981 | -2.16% | 26.8만 |
|---|
| 2026.03.12 | ₩368,303 | ₩368,303 | ₩357,985 | ₩358,532 | -2.65% | 29.4만 |
|---|
| 2026.03.11 | ₩368,810 | ₩373,335 | ₩365,620 | ₩370,318 | +0.41% | 21.3만 |
|---|
| 2026.03.10 | ₩375,243 | ₩377,392 | ₩370,638 | ₩370,985 | -1.13% | 36.7만 |
|---|
| 2026.03.09 | ₩371,186 | ₩376,912 | ₩365,046 | ₩376,578 | +1.45% | 39.9만 |
|---|
| 2026.03.06 | ₩367,168 | ₩376,872 | ₩367,048 | ₩372,774 | +1.53% | 32.2만 |
|---|
| 2026.03.05 | ₩380,862 | ₩381,423 | ₩364,045 | ₩372,080 | -2.31% | 52.9만 |
|---|
| 2026.03.04 | ₩381,730 | ₩383,986 | ₩375,390 | ₩383,305 | +0.41% | 37.4만 |
|---|
| 2026.03.03 | ₩382,144 | ₩382,531 | ₩370,772 | ₩379,514 | -0.69% | 48.6만 |
|---|
| 2026.03.02 | ₩384,746 | ₩394,263 | ₩382,798 | ₩386,895 | +0.56% | 108.9만 |
|---|
| 2026.02.27 | ₩373,748 | ₩377,646 | ₩371,212 | ₩377,646 | +1.04% | 19.4만 |
|---|
| 2026.02.26 | ₩373,281 | ₩379,127 | ₩369,344 | ₩378,673 | +1.44% | 35만 |
|---|
| 2026.02.25 | ₩380,422 | ₩380,422 | ₩369,717 | ₩374,442 | -1.57% | 21만 |
|---|
| 2026.02.24 | ₩371,439 | ₩378,620 | ₩366,100 | ₩377,606 | +1.66% | 17.7만 |
|---|
| 2026.02.23 | ₩373,682 | ₩375,243 | ₩369,824 | ₩372,240 | -0.39% | 30만 |
|---|
| 2026.02.20 | ₩379,421 | ₩383,759 | ₩374,269 | ₩376,404 | -0.80% | 43.2만 |
|---|
| 2026.02.19 | ₩371,426 | ₩380,395 | ₩370,265 | ₩379,674 | +2.22% | 39.4만 |
|---|
| 2026.02.18 | ₩367,916 | ₩373,722 | ₩366,594 | ₩371,479 | +0.97% | 43.4만 |
|---|
| 2026.02.17 | ₩360,374 | ₩367,916 | ₩358,452 | ₩365,059 | +1.30% | 22.3만 |
|---|
| 2026.02.13 | ₩358,039 | ₩365,473 | ₩357,705 | ₩361,335 | +0.92% | 19.2만 |
|---|
| 2026.02.12 | ₩359,373 | ₩365,273 | ₩356,023 | ₩357,278 | -0.58% | 18.4만 |
|---|
| 2026.02.11 | ₩366,541 | ₩366,701 | ₩353,874 | ₩356,197 | -2.82% | 19.5만 |
|---|
| 2026.02.10 | ₩369,370 | ₩369,370 | ₩362,844 | ₩362,844 | -1.77% | 29.9만 |
|---|
| 2026.02.09 | ₩363,564 | ₩370,225 | ₩363,084 | ₩368,943 | +1.48% | 25.3만 |
|---|
| 2026.02.06 | ₩352,887 | ₩363,898 | ₩352,887 | ₩363,351 | +2.97% | 29.5만 |
|---|
| 2026.02.05 | ₩347,521 | ₩355,690 | ₩345,599 | ₩346,200 | -0.38% | 31.3만 |
|---|
| 2026.02.04 | ₩371,453 | ₩371,586 | ₩346,800 | ₩353,567 | -4.81% | 38.7만 |
|---|
| 2026.02.03 | ₩366,781 | ₩371,666 | ₩362,083 | ₩371,666 | +1.33% | 33만 |
|---|
| 2026.02.02 | ₩361,108 | ₩363,471 | ₩358,573 | ₩360,748 | -0.10% | 27.8만 |
|---|
| 2026.01.30 | ₩367,675 | ₩372,961 | ₩361,322 | ₩364,325 | -0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩377,686 | ₩379,861 | ₩367,849 | ₩370,932 | -1.79% | 36.3만 |
|---|
| 2026.01.28 | ₩380,849 | ₩380,849 | ₩372,627 | ₩375,817 | -1.32% | 33.3만 |
|---|
| 2026.01.27 | ₩375,056 | ₩381,303 | ₩373,735 | ₩380,555 | +1.47% | 23.6만 |
|---|
| 2026.01.26 | ₩375,550 | ₩376,952 | ₩371,546 | ₩373,735 | -0.48% | 31.2만 |
|---|
| 2026.01.23 | ₩381,703 | ₩383,719 | ₩375,510 | ₩377,966 | -0.98% | 32.5만 |
|---|
| 2026.01.22 | ₩384,253 | ₩385,000 | ₩377,459 | ₩380,982 | -0.85% | 22.7만 |
|---|
| 2026.01.21 | ₩382,197 | ₩382,918 | ₩371,332 | ₩380,836 | -0.36% | 70.4만 |
|---|
| 2026.01.20 | ₩385,080 | ₩391,727 | ₩378,340 | ₩379,141 | -1.54% | 52만 |
|---|
| 2026.01.16 | ₩387,990 | ₩393,008 | ₩386,815 | ₩390,726 | +0.71% | 48.9만 |
|---|
| 2026.01.15 | ₩382,291 | ₩387,402 | ₩379,808 | ₩386,388 | +1.07% | 45.5만 |
|---|
| 2026.01.14 | ₩374,896 | ₩381,343 | ₩370,718 | ₩381,343 | +1.72% | 30.6만 |
|---|
| 2026.01.13 | ₩380,409 | ₩380,742 | ₩374,069 | ₩375,630 | -1.26% | 37.3만 |
|---|
| 2026.01.12 | ₩371,813 | ₩375,537 | ₩370,852 | ₩374,923 | +0.84% | 70.4만 |
|---|
| 2026.01.09 | ₩362,376 | ₩370,985 | ₩362,376 | ₩369,237 | +1.89% | 36.9만 |
|---|
| 2026.01.08 | ₩361,669 | ₩370,959 | ₩355,449 | ₩358,639 | -0.84% | 53.5만 |
|---|
| 2026.01.07 | ₩356,223 | ₩359,013 | ₩350,284 | ₩350,511 | -1.60% | 27.1만 |
|---|
| 2026.01.06 | ₩348,215 | ₩355,529 | ₩346,520 | ₩355,209 | +2.01% | 46.2만 |
|---|
| 2026.01.05 | ₩338,311 | ₩347,855 | ₩338,298 | ₩347,468 | +2.71% | 36.4만 |
|---|
| 2026.01.02 | ₩324,110 | ₩334,214 | ₩320,360 | ₩334,214 | +3.12% | 20만 |
|---|
| 2025.12.31 | ₩325,672 | ₩325,672 | ₩321,120 | ₩321,988 | -1.13% | 16.2만 |
|---|
| 2025.12.30 | ₩328,621 | ₩328,621 | ₩324,110 | ₩324,657 | -1.21% | 21.1만 |
|---|
| 2025.12.29 | ₩327,634 | ₩329,676 | ₩326,299 | ₩326,806 | -0.25% | 10.3만 |
|---|
| 2025.12.26 | ₩333,653 | ₩333,653 | ₩328,595 | ₩328,902 | -1.42% | 8.4만 |
|---|
| 2025.12.24 | ₩334,254 | ₩335,068 | ₩332,332 | ₩334,401 | +0.04% | 5.6만 |
|---|
| 2025.12.23 | ₩331,197 | ₩335,175 | ₩331,037 | ₩333,854 | +0.80% | 12.6만 |
|---|
| 2025.12.22 | ₩325,859 | ₩333,453 | ₩325,819 | ₩333,413 | +2.32% | 15.6만 |
|---|
| 2025.12.19 | ₩312,631 | ₩323,042 | ₩312,631 | ₩322,041 | +3.01% | 11.4만 |
|---|
| 2025.12.18 | ₩309,228 | ₩313,352 | ₩309,228 | ₩311,177 | +0.63% | 12.7만 |
|---|
| 2025.12.17 | ₩309,935 | ₩313,032 | ₩304,743 | ₩305,557 | -1.41% | 13.8만 |
|---|
| 2025.12.16 | ₩310,870 | ₩313,312 | ₩308,400 | ₩310,790 | -0.03% | 11.1만 |
|---|
| 2025.12.15 | ₩317,463 | ₩318,518 | ₩311,924 | ₩312,778 | -1.48% | 9.2만 |
|---|
| 2025.12.12 | ₩319,665 | ₩321,160 | ₩314,353 | ₩315,915 | -1.17% | 10.8만 |
|---|
| 2025.12.11 | ₩311,350 | ₩319,372 | ₩310,216 | ₩319,372 | +2.58% | 10.4만 |
|---|
| 2025.12.10 | ₩308,000 | ₩313,873 | ₩305,918 | ₩311,991 | +1.30% | 11.3만 |
|---|
| 2025.12.09 | ₩310,322 | ₩313,285 | ₩307,987 | ₩308,521 | -0.58% | 5.4만 |
|---|
| 2025.12.08 | ₩309,975 | ₩311,390 | ₩307,306 | ₩311,190 | +0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩311,710 | ₩311,710 | ₩305,197 | ₩308,080 | -1.16% | 6.5만 |
|---|
| 2025.12.04 | ₩304,984 | ₩312,538 | ₩304,183 | ₩311,857 | +2.25% | 9.7만 |
|---|
| 2025.12.03 | ₩301,647 | ₩304,410 | ₩298,977 | ₩304,196 | +0.85% | 9.6만 |
|---|
| 2025.12.02 | ₩302,074 | ₩304,076 | ₩301,059 | ₩301,460 | -0.20% | 14.8만 |
|---|
| 2025.12.01 | ₩304,396 | ₩304,717 | ₩299,084 | ₩299,324 | -1.67% | 27.6만 |
|---|
| 2025.11.28 | ₩307,026 | ₩307,973 | ₩305,651 | ₩307,373 | +0.11% | 7.7만 |
|---|
| 2025.11.26 | ₩305,437 | ₩307,947 | ₩304,890 | ₩306,051 | +0.20% | 9만 |
|---|
| 2025.11.25 | ₩299,177 | ₩304,356 | ₩296,054 | ₩303,849 | +1.56% | 8.7만 |
|---|
| 2025.11.24 | ₩294,359 | ₩298,977 | ₩293,345 | ₩298,483 | +1.40% | 14.5만 |
|---|
| 2025.11.21 | ₩291,837 | ₩295,307 | ₩286,992 | ₩293,745 | +0.65% | 14.8만 |
|---|
| 2025.11.20 | ₩305,904 | ₩306,986 | ₩291,423 | ₩291,970 | -4.56% | 17만 |
|---|
| 2025.11.19 | ₩297,776 | ₩301,246 | ₩296,775 | ₩299,231 | +0.49% | 9.6만 |
|---|
| 2025.11.18 | ₩298,030 | ₩300,873 | ₩295,213 | ₩298,337 | +0.10% | 13.7만 |
|---|
| 2025.11.17 | ₩303,996 | ₩305,064 | ₩297,122 | ₩299,378 | -1.52% | 12.1만 |
|---|
| 2025.11.14 | ₩297,856 | ₩307,039 | ₩296,868 | ₩304,370 | +2.19% | 12만 |
|---|
| 2025.11.13 | ₩312,965 | ₩313,032 | ₩301,794 | ₩303,155 | -3.13% | 16만 |
|---|
| 2025.11.12 | ₩315,354 | ₩318,144 | ₩313,352 | ₩313,552 | -0.57% | 11.8만 |
|---|
| 2025.11.11 | ₩315,915 | ₩316,956 | ₩312,952 | ₩315,141 | -0.25% | 6.9만 |
|---|
| 2025.11.10 | ₩316,903 | ₩318,157 | ₩312,324 | ₩316,449 | -0.14% | 25.8만 |
|---|
| 2025.11.07 | ₩306,532 | ₩313,446 | ₩302,581 | ₩312,765 | +2.03% | 21.2만 |
|---|
| 2025.11.06 | ₩317,864 | ₩317,890 | ₩310,830 | ₩310,950 | -2.18% | 18.2만 |
|---|
| 2025.11.05 | ₩318,171 | ₩319,986 | ₩316,075 | ₩318,371 | +0.06% | 26.7만 |
|---|
| 2025.11.04 | ₩323,816 | ₩327,287 | ₩321,521 | ₩322,962 | -0.26% | 13.1만 |
|---|
| 2025.11.03 | ₩332,852 | ₩332,852 | ₩326,513 | ₩330,597 | -0.68% | 14.2만 |
|---|
| 2025.10.31 | ₩332,105 | ₩333,413 | ₩328,528 | ₩331,745 | -0.11% | 8.5만 |
|---|
| 2025.10.30 | ₩333,173 | ₩337,350 | ₩330,316 | ₩330,543 | -0.79% | 10.1만 |
|---|
| 2025.10.29 | ₩333,867 | ₩337,684 | ₩332,105 | ₩334,774 | +0.27% | 22.1만 |
|---|
| 2025.10.28 | ₩337,457 | ₩339,139 | ₩333,613 | ₩334,254 | -0.95% | 12.3만 |
|---|
| 2025.10.27 | ₩336,616 | ₩337,711 | ₩333,880 | ₩335,335 | -0.38% | 19.9만 |
|---|
| 2025.10.24 | ₩332,959 | ₩334,000 | ₩331,371 | ₩333,733 | +0.23% | 11.4만 |
|---|
| 2025.10.23 | ₩318,678 | ₩329,289 | ₩318,651 | ₩328,661 | +3.13% | 12.2만 |
|---|
| 2025.10.22 | ₩323,816 | ₩325,098 | ₩313,472 | ₩316,863 | -2.15% | 36.3만 |
|---|
| 2025.10.21 | ₩322,976 | ₩326,513 | ₩321,721 | ₩325,285 | +0.71% | 11.1만 |
|---|
| 2025.10.20 | ₩319,145 | ₩322,855 | ₩318,624 | ₩322,135 | +0.94% | 10.8만 |
|---|
| 2025.10.17 | ₩315,982 | ₩317,436 | ₩310,830 | ₩314,220 | -0.56% | 14.5만 |
|---|
| 2025.10.16 | ₩324,911 | ₩326,619 | ₩317,183 | ₩317,864 | -2.17% | 21.7만 |
|---|
| 2025.10.15 | ₩332,706 | ₩335,335 | ₩320,039 | ₩323,002 | -2.92% | 24.7만 |
|---|
| 2025.10.14 | ₩322,308 | ₩331,811 | ₩318,638 | ₩328,475 | +1.91% | 13.7만 |
|---|
| 2025.10.13 | ₩322,602 | ₩326,619 | ₩322,161 | ₩325,592 | +0.93% | 18.1만 |
|---|
| 2025.10.10 | ₩328,368 | ₩331,024 | ₩318,718 | ₩318,905 | -2.88% | 25.1만 |
|---|