시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Biotech ETF 과거 주가
State Street SPDR S&P Biotech ETF · XBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Biotech ETF · XBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩199,593 | ₩206,517 | ₩199,205 | ₩205,541 | +2.98% | 1213.4만 |
| 2026.10.08 | ₩199,165 | ₩200,088 | ₩195,169 | ₩199,553 | +0.19% | 1292.3만 |
| 2026.10.07 | ₩199,660 | ₩203,710 | ₩198,671 | ₩200,809 | +0.58% | 953.6만 |
| 2026.10.06 | ₩209,685 | ₩210,487 | ₩200,074 | ₩201,705 | -3.81% | 1722만 |
| 2026.10.05 | ₩207,934 | ₩209,498 | ₩203,924 | ₩208,776 | +0.40% | 699만 |
| 2026.10.02 | ₩209,070 | ₩209,511 | ₩205,287 | ₩206,423 | -1.27% | 874.8만 |
| 2026.10.01 | ₩209,845 | ₩212,639 | ₩206,464 | ₩206,530 | -1.58% | 1156.8만 |
| 2026.09.30 | ₩210,982 | ₩213,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,768 |
| -0.10% |
| 686.8만 |
| 2026.09.29 | ₩208,709 | ₩210,955 | ₩206,544 | ₩209,605 | +0.43% | 839만 |
|---|
| 2026.09.28 | ₩206,731 | ₩210,701 | ₩205,501 | ₩209,337 | +1.26% | 714만 |
|---|
| 2026.09.25 | ₩209,591 | ₩210,086 | ₩205,648 | ₩207,225 | -1.13% | 823.5만 |
|---|
| 2026.09.24 | ₩206,958 | ₩209,618 | ₩203,924 | ₩208,589 | +0.79% | 1379.9만 |
|---|
| 2026.09.23 | ₩216,462 | ₩217,451 | ₩206,437 | ₩207,453 | -4.16% | 1331.8만 |
|---|
| 2026.09.22 | ₩212,679 | ₩217,184 | ₩211,757 | ₩216,368 | +1.73% | 764.1만 |
|---|
| 2026.09.21 | ₩211,850 | ₩213,294 | ₩209,297 | ₩211,503 | -0.16% | 784.6만 |
|---|
| 2026.09.18 | ₩211,476 | ₩212,786 | ₩208,375 | ₩209,484 | -0.94% | 987.4만 |
|---|
| 2026.09.17 | ₩210,273 | ₩214,310 | ₩209,779 | ₩211,530 | +0.60% | 1001.6만 |
|---|
| 2026.09.16 | ₩206,343 | ₩208,576 | ₩203,844 | ₩206,089 | -0.12% | 884.7만 |
|---|
| 2026.09.15 | ₩209,966 | ₩210,567 | ₩204,017 | ₩205,889 | -1.94% | 1129.4만 |
|---|
| 2026.09.14 | ₩209,672 | ₩212,492 | ₩208,789 | ₩210,661 | +0.47% | 618.3만 |
|---|
| 2026.09.11 | ₩211,556 | ₩213,414 | ₩208,696 | ₩208,789 | -1.31% | 841.3만 |
|---|
| 2026.09.10 | ₩210,647 | ₩212,158 | ₩208,281 | ₩209,618 | -0.49% | 970.6만 |
|---|
| 2026.09.09 | ₩214,537 | ₩217,839 | ₩213,000 | ₩213,040 | -0.70% | 547.7만 |
|---|
| 2026.09.08 | ₩214,898 | ₩218,454 | ₩212,265 | ₩216,449 | +0.72% | 851.9만 |
|---|
| 2026.09.04 | ₩217,531 | ₩219,683 | ₩217,224 | ₩218,962 | +0.66% | 380.4만 |
|---|
| 2026.09.03 | ₩220,846 | ₩221,835 | ₩217,678 | ₩219,723 | -0.51% | 539.9만 |
|---|
| 2026.09.02 | ₩219,817 | ₩224,642 | ₩216,903 | ₩221,047 | +0.56% | 865.4만 |
|---|
| 2026.09.01 | ₩216,208 | ₩218,480 | ₩215,419 | ₩218,414 | +1.02% | 844.4만 |
|---|
| 2026.08.31 | ₩215,205 | ₩218,173 | ₩213,361 | ₩217,211 | +0.93% | 735.5만 |
|---|
| 2026.08.28 | ₩222,851 | ₩223,386 | ₩216,756 | ₩217,050 | -2.60% | 979.3만 |
|---|
| 2026.08.27 | ₩224,241 | ₩226,260 | ₩223,065 | ₩224,870 | +0.28% | 451.2만 |
|---|
| 2026.08.26 | ₩224,669 | ₩225,966 | ₩222,557 | ₩225,084 | +0.18% | 894.3만 |
|---|
| 2026.08.25 | ₩222,129 | ₩227,089 | ₩221,608 | ₩226,033 | +1.76% | 990만 |
|---|
| 2026.08.24 | ₩220,539 | ₩221,287 | ₩215,860 | ₩219,443 | -0.50% | 852.2만 |
|---|
| 2026.08.21 | ₩220,018 | ₩224,442 | ₩218,868 | ₩221,528 | +0.69% | 1001.1만 |
|---|
| 2026.08.20 | ₩222,771 | ₩223,934 | ₩217,251 | ₩218,387 | -1.97% | 1503.1만 |
|---|
| 2026.08.19 | ₩221,488 | ₩226,808 | ₩219,884 | ₩226,634 | +2.32% | 1409.1만 |
|---|
| 2026.08.18 | ₩211,650 | ₩214,671 | ₩211,035 | ₩214,016 | +1.12% | 652.2만 |
|---|
| 2026.08.17 | ₩209,632 | ₩213,682 | ₩208,335 | ₩213,241 | +1.72% | 636.2만 |
|---|
| 2026.08.14 | ₩209,244 | ₩210,888 | ₩206,049 | ₩210,407 | +0.56% | 632.3만 |
|---|
| 2026.08.13 | ₩214,203 | ₩214,764 | ₩209,257 | ₩209,672 | -2.12% | 753.5만 |
|---|
| 2026.08.12 | ₩211,383 | ₩213,989 | ₩210,113 | ₩213,053 | +0.79% | 604.7만 |
|---|
| 2026.08.11 | ₩211,864 | ₩212,773 | ₩209,578 | ₩211,289 | -0.27% | 620.4만 |
|---|
| 2026.08.10 | ₩208,495 | ₩211,931 | ₩207,185 | ₩211,236 | +1.31% | 745.5만 |
|---|
| 2026.08.07 | ₩209,685 | ₩210,995 | ₩207,132 | ₩210,353 | +0.32% | 839.7만 |
|---|
| 2026.08.06 | ₩205,782 | ₩209,712 | ₩204,699 | ₩206,517 | +0.36% | 877.9만 |
|---|
| 2026.08.05 | ₩204,686 | ₩207,346 | ₩202,494 | ₩204,525 | -0.08% | 897.4만 |
|---|
| 2026.08.04 | ₩198,858 | ₩203,456 | ₩197,748 | ₩203,015 | +2.09% | 784.1만 |
|---|
| 2026.08.03 | ₩196,465 | ₩198,029 | ₩192,188 | ₩196,906 | +0.22% | 671.9만 |
|---|
| 2026.07.31 | ₩202,106 | ₩202,868 | ₩195,155 | ₩196,505 | -2.77% | 804.4만 |
|---|
| 2026.07.30 | ₩197,829 | ₩202,961 | ₩196,118 | ₩202,454 | +2.34% | 672.5만 |
|---|
| 2026.07.29 | ₩199,473 | ₩201,986 | ₩196,051 | ₩197,708 | -0.88% | 904.2만 |
|---|
| 2026.07.28 | ₩201,170 | ₩201,692 | ₩196,692 | ₩200,208 | -0.48% | 891.4만 |
|---|
| 2026.07.27 | ₩202,855 | ₩206,129 | ₩201,224 | ₩201,291 | -0.77% | 932.1만 |
|---|
| 2026.07.24 | ₩204,218 | ₩204,886 | ₩200,382 | ₩201,144 | -1.51% | 738.7만 |
|---|
| 2026.07.23 | ₩200,489 | ₩205,033 | ₩199,606 | ₩203,483 | +1.49% | 664.7만 |
|---|
| 2026.07.22 | ₩205,368 | ₩206,851 | ₩203,149 | ₩203,322 | -1.00% | 630.1만 |
|---|
| 2026.07.21 | ₩201,865 | ₩206,811 | ₩201,531 | ₩206,517 | +2.30% | 775.9만 |
|---|
| 2026.07.20 | ₩206,704 | ₩209,244 | ₩201,692 | ₩201,758 | -2.39% | 779.8만 |
|---|
| 2026.07.17 | ₩199,927 | ₩207,814 | ₩199,366 | ₩206,196 | +3.14% | 1157.3만 |
|---|
| 2026.07.16 | ₩207,212 | ₩208,054 | ₩201,745 | ₩203,175 | -1.95% | 985.1만 |
|---|
| 2026.07.15 | ₩206,183 | ₩208,963 | ₩204,378 | ₩208,816 | +1.28% | 560.9만 |
|---|
| 2026.07.14 | ₩208,148 | ₩208,950 | ₩205,515 | ₩207,787 | -0.17% | 818.8만 |
|---|
| 2026.07.13 | ₩210,166 | ₩210,246 | ₩205,675 | ₩207,640 | -1.20% | 1135.1만 |
|---|
| 2026.07.10 | ₩219,068 | ₩219,523 | ₩208,883 | ₩212,572 | -2.97% | 1226만 |
|---|
| 2026.07.09 | ₩217,612 | ₩221,501 | ₩217,612 | ₩219,590 | +0.91% | 753.2만 |
|---|
| 2026.07.08 | ₩216,850 | ₩219,403 | ₩213,147 | ₩217,839 | +0.46% | 1079.3만 |
|---|
| 2026.07.07 | ₩216,596 | ₩219,683 | ₩213,000 | ₩219,042 | +1.13% | 954.8만 |
|---|
| 2026.07.06 | ₩214,176 | ₩215,954 | ₩212,091 | ₩214,952 | +0.36% | 747.1만 |
|---|
| 2026.07.02 | ₩210,540 | ₩214,965 | ₩209,164 | ₩214,484 | +1.87% | 968.3만 |
|---|
| 2026.07.01 | ₩211,102 | ₩212,532 | ₩208,776 | ₩209,257 | -0.87% | 757.5만 |
|---|
| 2026.06.30 | ₩212,278 | ₩213,882 | ₩210,554 | ₩211,530 | -0.35% | 901.8만 |
|---|
| 2026.06.29 | ₩207,854 | ₩211,637 | ₩206,343 | ₩211,610 | +1.81% | 1222.8만 |
|---|
| 2026.06.26 | ₩202,146 | ₩208,429 | ₩202,106 | ₩207,693 | +2.74% | 1101.4만 |
|---|
| 2026.06.25 | ₩200,355 | ₩206,784 | ₩200,355 | ₩202,627 | +1.13% | 1226.9만 |
|---|
| 2026.06.24 | ₩196,920 | ₩202,881 | ₩196,920 | ₩200,114 | +1.62% | 1371.6만 |
|---|
| 2026.06.23 | ₩192,629 | ₩198,845 | ₩192,629 | ₩196,532 | +2.03% | 1061만 |
|---|
| 2026.06.22 | ₩191,854 | ₩196,185 | ₩191,479 | ₩194,968 | +1.62% | 1673.9만 |
|---|
| 2026.06.18 | ₩189,809 | ₩191,760 | ₩185,398 | ₩188,098 | -0.90% | 957만 |
|---|
| 2026.06.17 | ₩182,484 | ₩189,568 | ₩182,270 | ₩186,320 | +2.10% | 1720.3만 |
|---|
| 2026.06.16 | ₩182,363 | ₩183,606 | ₩179,342 | ₩180,906 | -0.80% | 692.6만 |
|---|
| 2026.06.15 | ₩181,454 | ₩182,818 | ₩179,850 | ₩182,323 | +0.48% | 527만 |
|---|
| 2026.06.12 | ₩177,752 | ₩181,174 | ₩177,725 | ₩178,834 | +0.61% | 782.3만 |
|---|
| 2026.06.11 | ₩172,619 | ₩178,340 | ₩171,697 | ₩177,431 | +2.79% | 1017.7만 |
|---|
| 2026.06.10 | ₩174,357 | ₩178,607 | ₩172,151 | ₩172,231 | -1.22% | 812.7만 |
|---|
| 2026.06.09 | ₩175,279 | ₩176,963 | ₩170,507 | ₩175,613 | +0.19% | 1186.9만 |
|---|
| 2026.06.08 | ₩174,049 | ₩175,185 | ₩170,895 | ₩171,670 | -1.37% | 647.2만 |
|---|
| 2026.06.05 | ₩177,471 | ₩178,206 | ₩171,336 | ₩171,991 | -3.09% | 840.8만 |
|---|
| 2026.06.04 | ₩174,357 | ₩179,757 | ₩174,357 | ₩178,340 | +2.28% | 732.4만 |
|---|
| 2026.06.03 | ₩170,520 | ₩173,755 | ₩169,919 | ₩173,541 | +1.77% | 809.7만 |
|---|
| 2026.06.02 | ₩175,827 | ₩176,402 | ₩170,520 | ₩170,774 | -2.87% | 1420.2만 |
|---|
| 2026.06.01 | ₩181,281 | ₩181,334 | ₩176,763 | ₩178,607 | -1.47% | 792.9만 |
|---|
| 2026.05.29 | ₩182,430 | ₩183,593 | ₩181,267 | ₩182,711 | +0.15% | 673.5만 |
|---|
| 2026.05.28 | ₩179,423 | ₩182,537 | ₩177,952 | ₩181,775 | +1.31% | 686.1만 |
|---|
| 2026.05.27 | ₩178,607 | ₩181,829 | ₩178,179 | ₩179,717 | +0.62% | 757.7만 |
|---|
| 2026.05.26 | ₩177,070 | ₩178,687 | ₩175,626 | ₩178,246 | +0.66% | 592.8만 |
|---|
| 2026.05.22 | ₩177,097 | ₩179,503 | ₩175,733 | ₩175,987 | -0.63% | 646.8만 |
|---|
| 2026.05.21 | ₩174,624 | ₩178,353 | ₩173,327 | ₩177,484 | +1.64% | 685.3만 |
|---|
| 2026.05.20 | ₩170,841 | ₩176,535 | ₩170,841 | ₩176,054 | +3.05% | 1073.4만 |
|---|
| 2026.05.19 | ₩170,133 | ₩171,269 | ₩167,179 | ₩169,478 | -0.38% | 1202.7만 |
|---|
| 2026.05.18 | ₩174,971 | ₩175,773 | ₩169,357 | ₩170,654 | -2.47% | 807.7만 |
|---|
| 2026.05.15 | ₩178,059 | ₩178,674 | ₩174,169 | ₩174,691 | -1.89% | 943.8만 |
|---|
| 2026.05.14 | ₩182,136 | ₩183,005 | ₩178,500 | ₩180,251 | -1.03% | 519.7만 |
|---|
| 2026.05.13 | ₩179,944 | ₩182,283 | ₩178,701 | ₩181,588 | +0.91% | 703.7만 |
|---|
| 2026.05.12 | ₩179,677 | ₩181,107 | ₩178,126 | ₩180,332 | +0.36% | 599.4만 |
|---|
| 2026.05.11 | ₩180,773 | ₩184,596 | ₩179,316 | ₩180,118 | -0.36% | 999.2만 |
|---|
| 2026.05.08 | ₩178,941 | ₩181,628 | ₩178,139 | ₩180,064 | +0.63% | 1178.4만 |
|---|
| 2026.05.07 | ₩182,858 | ₩183,352 | ₩176,388 | ₩178,661 | -2.30% | 1069.3만 |
|---|
| 2026.05.06 | ₩180,332 | ₩184,395 | ₩179,449 | ₩184,034 | +2.05% | 846.9만 |
|---|
| 2026.05.05 | ₩180,652 | ₩182,283 | ₩176,388 | ₩178,834 | -1.01% | 870.3만 |
|---|
| 2026.05.04 | ₩173,755 | ₩178,808 | ₩173,501 | ₩178,447 | +2.70% | 811.4만 |
|---|
| 2026.05.01 | ₩174,597 | ₩175,720 | ₩172,418 | ₩174,330 | -0.15% | 826.1만 |
|---|
| 2026.04.30 | ₩173,488 | ₩176,228 | ₩172,859 | ₩175,546 | +1.19% | 791.8만 |
|---|
| 2026.04.29 | ₩173,835 | ₩174,584 | ₩170,774 | ₩172,298 | -0.88% | 903.3만 |
|---|
| 2026.04.28 | ₩176,749 | ₩179,703 | ₩175,199 | ₩175,319 | -0.81% | 765만 |
|---|
| 2026.04.27 | ₩178,367 | ₩181,601 | ₩177,284 | ₩177,832 | -0.30% | 665.9만 |
|---|
| 2026.04.24 | ₩179,824 | ₩180,305 | ₩176,402 | ₩178,153 | -0.93% | 679.1만 |
|---|
| 2026.04.23 | ₩182,885 | ₩184,622 | ₩178,567 | ₩179,770 | -1.70% | 778.5만 |
|---|
| 2026.04.22 | ₩184,382 | ₩185,371 | ₩182,430 | ₩183,540 | -0.46% | 464.1만 |
|---|
| 2026.04.21 | ₩184,435 | ₩184,796 | ₩181,508 | ₩182,310 | -1.15% | 675.7만 |
|---|
| 2026.04.20 | ₩184,448 | ₩185,304 | ₩183,125 | ₩184,181 | -0.14% | 603.4만 |
|---|
| 2026.04.17 | ₩184,154 | ₩186,052 | ₩183,406 | ₩185,357 | +0.65% | 1021.3만 |
|---|
| 2026.04.16 | ₩181,976 | ₩182,631 | ₩180,064 | ₩181,067 | -0.50% | 684만 |
|---|
| 2026.04.15 | ₩182,283 | ₩183,794 | ₩179,717 | ₩182,390 | +0.06% | 856.4만 |
|---|
| 2026.04.14 | ₩178,046 | ₩182,323 | ₩177,819 | ₩181,414 | +1.89% | 1104.7만 |
|---|
| 2026.04.13 | ₩174,169 | ₩178,580 | ₩174,022 | ₩176,509 | +1.34% | 785.2만 |
|---|
| 2026.04.10 | ₩176,562 | ₩176,803 | ₩172,111 | ₩173,020 | -2.01% | 1003.4만 |
|---|
| 2026.04.09 | ₩173,367 | ₩176,642 | ₩173,167 | ₩176,201 | +1.63% | 559.7만 |
|---|
| 2026.04.08 | ₩177,003 | ₩178,139 | ₩173,488 | ₩174,637 | -1.34% | 751.2만 |
|---|
| 2026.04.07 | ₩171,055 | ₩172,726 | ₩168,916 | ₩172,231 | +0.69% | 978.9만 |
|---|
| 2026.04.06 | ₩172,632 | ₩174,490 | ₩171,977 | ₩172,164 | -0.27% | 629만 |
|---|
| 2026.04.02 | ₩167,967 | ₩173,702 | ₩167,847 | ₩172,378 | +2.63% | 989.6만 |
|---|
| 2026.04.01 | ₩172,151 | ₩175,707 | ₩171,135 | ₩171,830 | -0.19% | 2003.2만 |
|---|
| 2026.03.31 | ₩164,251 | ₩171,028 | ₩164,064 | ₩170,734 | +3.95% | 1848.3만 |
|---|
| 2026.03.30 | ₩160,041 | ₩161,217 | ₩158,103 | ₩158,771 | -0.79% | 930.6만 |
|---|
| 2026.03.27 | ₩164,732 | ₩165,334 | ₩159,747 | ₩159,854 | -2.96% | 1070.6만 |
|---|
| 2026.03.26 | ₩163,770 | ₩167,940 | ₩163,770 | ₩165,615 | +1.13% | 1147.7만 |
|---|
| 2026.03.25 | ₩162,059 | ₩167,085 | ₩161,872 | ₩165,641 | +2.21% | 1146.9만 |
|---|
| 2026.03.24 | ₩160,749 | ₩161,244 | ₩157,982 | ₩159,787 | -0.60% | 1028만 |
|---|
| 2026.03.23 | ₩162,874 | ₩164,786 | ₩161,671 | ₩162,674 | -0.12% | 836.7만 |
|---|
| 2026.03.20 | ₩162,674 | ₩165,107 | ₩159,773 | ₩160,816 | -1.14% | 1218.7만 |
|---|
| 2026.03.19 | ₩160,789 | ₩164,893 | ₩159,987 | ₩163,516 | +1.70% | 1171.7만 |
|---|
| 2026.03.18 | ₩164,679 | ₩164,879 | ₩161,818 | ₩161,885 | -1.70% | 933.6만 |
|---|
| 2026.03.17 | ₩165,508 | ₩167,339 | ₩165,307 | ₩166,002 | +0.30% | 589.9만 |
|---|
| 2026.03.16 | ₩164,813 | ₩166,457 | ₩164,545 | ₩165,628 | +0.49% | 735.4만 |
|---|
| 2026.03.13 | ₩164,986 | ₩166,965 | ₩161,698 | ₩162,848 | -1.30% | 1040.5만 |
|---|
| 2026.03.12 | ₩166,751 | ₩166,884 | ₩162,821 | ₩163,904 | -1.71% | 1152.5만 |
|---|
| 2026.03.11 | ₩169,317 | ₩170,641 | ₩167,646 | ₩168,930 | -0.23% | 737.9만 |
|---|
| 2026.03.10 | ₩169,344 | ₩172,579 | ₩169,344 | ₩170,333 | +0.58% | 1004.2만 |
|---|
| 2026.03.09 | ₩166,016 | ₩170,453 | ₩165,214 | ₩169,919 | +2.35% | 1219.4만 |
|---|
| 2026.03.06 | ₩162,768 | ₩165,949 | ₩161,538 | ₩165,748 | +1.83% | 1137.3만 |
|---|
| 2026.03.05 | ₩166,778 | ₩167,860 | ₩164,037 | ₩165,615 | -0.70% | 1013.1만 |
|---|
| 2026.03.04 | ₩166,350 | ₩169,879 | ₩164,799 | ₩168,983 | +1.58% | 847만 |
|---|
| 2026.03.03 | ₩165,160 | ₩167,486 | ₩163,048 | ₩165,080 | -0.05% | 1350.1만 |
|---|
| 2026.03.02 | ₩166,590 | ₩170,173 | ₩165,949 | ₩169,157 | +1.54% | 933.5만 |
|---|
| 2026.02.27 | ₩168,515 | ₩170,427 | ₩168,101 | ₩170,253 | +1.03% | 593.8만 |
|---|
| 2026.02.26 | ₩170,427 | ₩170,868 | ₩167,085 | ₩170,654 | +0.13% | 922.4만 |
|---|
| 2026.02.25 | ₩172,766 | ₩175,346 | ₩171,215 | ₩171,469 | -0.75% | 973.4만 |
|---|
| 2026.02.24 | ₩170,240 | ₩173,287 | ₩169,905 | ₩172,646 | +1.41% | 947.8만 |
|---|
| 2026.02.23 | ₩167,673 | ₩171,483 | ₩167,272 | ₩169,718 | +1.22% | 1095.2만 |
|---|
| 2026.02.20 | ₩166,844 | ₩167,887 | ₩164,331 | ₩166,791 | -0.03% | 1335.6만 |
|---|
| 2026.02.19 | ₩166,751 | ₩169,478 | ₩164,986 | ₩169,411 | +1.60% | 919.1만 |
|---|
| 2026.02.18 | ₩165,895 | ₩168,916 | ₩165,628 | ₩167,887 | +1.20% | 623.8만 |
|---|
| 2026.02.17 | ₩164,011 | ₩167,700 | ₩163,209 | ₩166,590 | +1.57% | 777.8만 |
|---|
| 2026.02.13 | ₩165,214 | ₩168,555 | ₩163,743 | ₩164,225 | -0.60% | 880.5만 |
|---|
| 2026.02.12 | ₩167,299 | ₩167,900 | ₩163,382 | ₩164,652 | -1.58% | 685만 |
|---|
| 2026.02.11 | ₩167,459 | ₩167,847 | ₩162,661 | ₩166,617 | -0.50% | 780.5만 |
|---|
| 2026.02.10 | ₩168,154 | ₩169,825 | ₩167,326 | ₩167,539 | -0.37% | 588.4만 |
|---|
| 2026.02.09 | ₩167,352 | ₩168,876 | ₩165,521 | ₩168,569 | +0.73% | 528.5만 |
|---|
| 2026.02.06 | ₩164,211 | ₩168,248 | ₩164,131 | ₩167,767 | +2.17% | 960.3만 |
|---|
| 2026.02.05 | ₩166,056 | ₩169,250 | ₩160,776 | ₩161,364 | -2.83% | 1445.7만 |
|---|
| 2026.02.04 | ₩170,921 | ₩171,523 | ₩164,960 | ₩167,473 | -2.02% | 1202.9만 |
|---|
| 2026.02.03 | ₩170,146 | ₩173,367 | ₩168,395 | ₩170,627 | +0.28% | 892만 |
|---|
| 2026.02.02 | ₩165,815 | ₩170,494 | ₩165,788 | ₩170,226 | +2.66% | 574.8만 |
|---|
| 2026.01.30 | ₩168,649 | ₩169,945 | ₩165,468 | ₩166,751 | -1.13% | 1020.6만 |
|---|
| 2026.01.29 | ₩168,328 | ₩170,226 | ₩167,633 | ₩169,411 | +0.64% | 608.3만 |
|---|
| 2026.01.28 | ₩171,910 | ₩172,044 | ₩168,154 | ₩168,341 | -2.08% | 847.8만 |
|---|
| 2026.01.27 | ₩170,921 | ₩173,675 | ₩170,467 | ₩171,803 | +0.52% | 696.6만 |
|---|
| 2026.01.26 | ₩169,504 | ₩171,750 | ₩168,301 | ₩170,908 | +0.83% | 679.9만 |
|---|
| 2026.01.23 | ₩175,012 | ₩176,001 | ₩170,908 | ₩171,148 | -2.21% | 1137.7만 |
|---|
| 2026.01.22 | ₩171,469 | ₩176,562 | ₩171,349 | ₩175,867 | +2.56% | 972.6만 |
|---|
| 2026.01.21 | ₩167,379 | ₩171,483 | ₩166,938 | ₩171,336 | +2.36% | 840.6만 |
|---|
| 2026.01.20 | ₩163,636 | ₩167,633 | ₩162,099 | ₩167,473 | +2.34% | 1078만 |
|---|
| 2026.01.16 | ₩166,550 | ₩167,994 | ₩165,267 | ₩165,989 | -0.34% | 975.8만 |
|---|
| 2026.01.15 | ₩169,090 | ₩170,052 | ₩165,989 | ₩166,216 | -1.70% | 1040.1만 |
|---|
| 2026.01.14 | ₩165,454 | ₩169,611 | ₩165,027 | ₩169,518 | +2.46% | 1092.8만 |
|---|
| 2026.01.13 | ₩164,893 | ₩166,136 | ₩162,901 | ₩165,548 | +0.40% | 842.2만 |
|---|
| 2026.01.12 | ₩165,722 | ₩165,976 | ₩162,487 | ₩165,655 | -0.04% | 1017.5만 |
|---|
| 2026.01.09 | ₩167,352 | ₩168,435 | ₩165,949 | ₩166,417 | -0.56% | 995.7만 |
|---|
| 2026.01.08 | ₩166,911 | ₩167,727 | ₩163,556 | ₩165,361 | -0.93% | 1490.8만 |
|---|
| 2026.01.07 | ₩164,345 | ₩172,592 | ₩164,077 | ₩168,996 | +2.83% | 1935만 |
|---|
| 2026.01.06 | ₩160,388 | ₩163,329 | ₩160,081 | ₩163,195 | +1.75% | 836.5만 |
|---|
| 2026.01.05 | ₩162,179 | ₩162,727 | ₩158,103 | ₩160,602 | -0.97% | 1183.3만 |
|---|
| 2026.01.02 | ₩163,436 | ₩163,810 | ₩160,722 | ₩162,433 | -0.61% | 884.1만 |
|---|
| 2025.12.31 | ₩162,420 | ₩164,144 | ₩161,671 | ₩162,981 | +0.35% | 732.8만 |
|---|
| 2025.12.30 | ₩164,599 | ₩164,906 | ₩162,193 | ₩162,634 | -1.19% | 787.9만 |
|---|
| 2025.12.29 | ₩165,788 | ₩166,310 | ₩164,532 | ₩164,933 | -0.52% | 737.2만 |
|---|
| 2025.12.26 | ₩168,275 | ₩168,422 | ₩165,989 | ₩167,058 | -0.72% | 565.4만 |
|---|
| 2025.12.24 | ₩167,673 | ₩168,996 | ₩167,192 | ₩168,823 | +0.69% | 330.3만 |
|---|
| 2025.12.23 | ₩167,700 | ₩168,903 | ₩166,657 | ₩166,938 | -0.45% | 677.5만 |
|---|
| 2025.12.22 | ₩164,839 | ₩169,090 | ₩164,305 | ₩168,301 | +2.10% | 1051.8만 |
|---|
| 2025.12.19 | ₩161,391 | ₩165,788 | ₩161,391 | ₩164,986 | +2.23% | 1301.6만 |
|---|
| 2025.12.18 | ₩161,885 | ₩163,115 | ₩159,854 | ₩160,415 | -0.91% | 708.4만 |
|---|
| 2025.12.17 | ₩163,329 | ₩164,398 | ₩161,484 | ₩161,658 | -1.02% | 792.8만 |
|---|
| 2025.12.16 | ₩163,342 | ₩164,171 | ₩161,712 | ₩163,088 | -0.16% | 797.2만 |
|---|
| 2025.12.15 | ₩164,960 | ₩166,457 | ₩163,369 | ₩164,198 | -0.46% | 753.3만 |
|---|
| 2025.12.12 | ₩164,425 | ₩165,227 | ₩162,941 | ₩164,585 | +0.10% | 779.3만 |
|---|
| 2025.12.11 | ₩163,088 | ₩165,414 | ₩162,808 | ₩164,438 | +0.83% | 701.8만 |
|---|
| 2025.12.10 | ₩162,046 | ₩163,930 | ₩161,284 | ₩163,142 | +0.68% | 921.9만 |
|---|
| 2025.12.09 | ₩164,519 | ₩165,748 | ₩161,912 | ₩161,992 | -1.54% | 964.1만 |
|---|
| 2025.12.08 | ₩167,286 | ₩168,248 | ₩164,960 | ₩165,294 | -1.19% | 967만 |
|---|
| 2025.12.05 | ₩165,441 | ₩165,989 | ₩163,997 | ₩164,960 | -0.29% | 752.5만 |
|---|
| 2025.12.04 | ₩162,032 | ₩165,227 | ₩161,444 | ₩164,746 | +1.67% | 1097.8만 |
|---|
| 2025.12.03 | ₩158,744 | ₩163,021 | ₩158,717 | ₩162,848 | +2.59% | 1079.2만 |
|---|
| 2025.12.02 | ₩160,134 | ₩160,749 | ₩157,354 | ₩158,343 | -1.12% | 2204.7만 |
|---|
| 2025.12.01 | ₩162,874 | ₩163,035 | ₩160,054 | ₩160,201 | -1.64% | 1098.8만 |
|---|
| 2025.11.28 | ₩164,452 | ₩164,786 | ₩163,730 | ₩164,626 | +0.11% | 425.6만 |
|---|
| 2025.11.26 | ₩162,473 | ₩165,040 | ₩161,685 | ₩164,211 | +1.07% | 894.7만 |
|---|
| 2025.11.25 | ₩160,188 | ₩162,286 | ₩159,813 | ₩162,233 | +1.28% | 1053.2만 |
|---|
| 2025.11.24 | ₩156,672 | ₩160,121 | ₩156,539 | ₩159,840 | +2.02% | 990.9만 |
|---|
| 2025.11.21 | ₩152,141 | ₩157,234 | ₩151,807 | ₩155,924 | +2.49% | 1161.9만 |
|---|
| 2025.11.20 | ₩155,255 | ₩157,595 | ₩152,034 | ₩152,154 | -2.00% | 1395.2만 |
|---|
| 2025.11.19 | ₩153,464 | ₩154,413 | ₩151,673 | ₩153,050 | -0.27% | 1031만 |
|---|
| 2025.11.18 | ₩152,288 | ₩154,921 | ₩151,379 | ₩153,959 | +1.10% | 991.1만 |
|---|
| 2025.11.17 | ₩151,727 | ₩155,295 | ₩151,125 | ₩153,491 | +1.16% | 1240.2만 |
|---|
| 2025.11.14 | ₩148,612 | ₩154,199 | ₩148,519 | ₩152,395 | +2.55% | 1443.4만 |
|---|
| 2025.11.13 | ₩151,352 | ₩152,863 | ₩149,534 | ₩149,588 | -1.17% | 1477만 |
|---|
| 2025.11.12 | ₩151,994 | ₩153,665 | ₩151,553 | ₩152,529 | +0.35% | 1230.3만 |
|---|
| 2025.11.11 | ₩146,874 | ₩152,582 | ₩146,407 | ₩152,395 | +3.76% | 1374.3만 |
|---|
| 2025.11.10 | ₩147,409 | ₩148,425 | ₩146,072 | ₩147,155 | -0.17% | 1145.3만 |
|---|
| 2025.11.07 | ₩144,816 | ₩145,658 | ₩142,089 | ₩145,645 | +0.57% | 1513.6만 |
|---|
| 2025.11.06 | ₩146,059 | ₩147,142 | ₩145,257 | ₩146,086 | +0.02% | 1135.3만 |
|---|
| 2025.11.05 | ₩143,813 | ₩146,834 | ₩143,452 | ₩145,979 | +1.51% | 912.8만 |
|---|
| 2025.11.04 | ₩144,803 | ₩147,289 | ₩144,361 | ₩144,415 | -0.27% | 1366.5만 |
|---|
| 2025.11.03 | ₩148,345 | ₩149,615 | ₩144,214 | ₩146,848 | -1.01% | 1523만 |
|---|
| 2025.10.31 | ₩149,521 | ₩151,058 | ₩148,158 | ₩150,657 | +0.76% | 1196.2만 |
|---|
| 2025.10.30 | ₩147,823 | ₩151,326 | ₩147,342 | ₩149,588 | +1.19% | 932.9만 |
|---|
| 2025.10.29 | ₩149,601 | ₩150,524 | ₩147,329 | ₩148,318 | -0.86% | 871.5만 |
|---|
| 2025.10.28 | ₩148,973 | ₩150,283 | ₩148,131 | ₩149,708 | +0.49% | 943.8만 |
|---|
| 2025.10.27 | ₩147,048 | ₩149,494 | ₩146,888 | ₩149,160 | +1.44% | 1330.4만 |
|---|
| 2025.10.24 | ₩145,364 | ₩145,618 | ₩144,442 | ₩144,883 | -0.33% | 569.3만 |
|---|
| 2025.10.23 | ₩143,533 | ₩144,214 | ₩142,356 | ₩143,773 | +0.17% | 634.1만 |
|---|
| 2025.10.22 | ₩145,524 | ₩146,447 | ₩142,437 | ₩143,452 | -1.42% | 1067.9만 |
|---|
| 2025.10.21 | ₩147,209 | ₩147,757 | ₩145,805 | ₩146,447 | -0.52% | 679.3만 |
|---|
| 2025.10.20 | ₩145,471 | ₩147,757 | ₩144,816 | ₩147,262 | +1.23% | 869.8만 |
|---|
| 2025.10.17 | ₩143,693 | ₩145,484 | ₩142,356 | ₩144,094 | +0.28% | 998.1만 |
|---|
| 2025.10.16 | ₩146,620 | ₩148,318 | ₩143,011 | ₩144,241 | -1.62% | 1751.5만 |
|---|
| 2025.10.15 | ₩141,033 | ₩145,190 | ₩140,846 | ₩144,856 | +2.71% | 1195.6만 |
|---|
| 2025.10.14 | ₩139,188 | ₩141,701 | ₩138,253 | ₩140,512 | +0.95% | 782만 |
|---|
| 2025.10.13 | ₩140,512 | ₩141,501 | ₩139,616 | ₩140,712 | +0.14% | 1019.1만 |
|---|
| 2025.10.10 | ₩143,038 | ₩143,132 | ₩139,188 | ₩140,338 | -1.89% | 1697.3만 |
|---|