시장 데이터를 불러오는 중
전체 종목
State Street SPDR FactSet Innovative Technology ETF 과거 주가
State Street SPDR FactSet Innovative Technology ETF · XITK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR FactSet Innovative Technology ETF · XITK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩274,685 | ₩274,685 | ₩274,685 | ₩274,685 | 0.00% | 800 |
| 2026.10.08 | ₩272,968 | ₩273,249 | ₩271,195 | ₩271,573 | -0.51% | 2천 |
| 2026.10.07 | ₩272,677 | ₩274,859 | ₩272,677 | ₩274,859 | +0.80% | 700 |
| 2026.10.06 | ₩279,351 | ₩279,786 | ₩277,261 | ₩277,261 | -0.75% | 1.5천 |
| 2026.10.05 | ₩276,160 | ₩276,653 | ₩275,658 | ₩276,653 | +0.18% | 4.9천 |
| 2026.10.02 | ₩275,123 | ₩275,123 | ₩273,858 | ₩273,858 | -0.46% | 200 |
| 2026.10.01 | ₩268,098 | ₩272,687 | ₩268,098 | ₩272,089 | +1.49% | 1.2천 |
| 2026.09.30 | ₩266,679 | ₩266,679 | ₩266,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩266,455 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩263,602 | ₩263,602 | ₩263,602 | ₩263,602 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩263,843 | ₩263,843 | ₩259,976 | ₩262,234 | -0.61% | 2.1천 |
|---|
| 2026.09.25 | ₩268,329 | ₩268,329 | ₩268,329 | ₩268,329 | 0.00% | 500 |
|---|
| 2026.09.24 | ₩265,676 | ₩268,134 | ₩265,636 | ₩268,134 | +0.93% | 2.1천 |
|---|
| 2026.09.23 | ₩267,636 | ₩268,029 | ₩267,636 | ₩268,029 | +0.15% | 300 |
|---|
| 2026.09.22 | ₩268,258 | ₩270,577 | ₩268,258 | ₩270,577 | +0.86% | 1.7천 |
|---|
| 2026.09.21 | ₩265,475 | ₩271,697 | ₩265,475 | ₩271,268 | +2.18% | 3.6천 |
|---|
| 2026.09.18 | ₩261,865 | ₩261,865 | ₩261,865 | ₩261,865 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩262,478 | ₩262,903 | ₩262,009 | ₩262,903 | +0.16% | 600 |
|---|
| 2026.09.16 | ₩257,621 | ₩259,815 | ₩255,560 | ₩257,906 | +0.11% | 3.1천 |
|---|
| 2026.09.15 | ₩257,634 | ₩257,634 | ₩256,534 | ₩256,534 | -0.43% | 500 |
|---|
| 2026.09.14 | ₩257,105 | ₩260,176 | ₩257,105 | ₩258,319 | +0.47% | 1.6천 |
|---|
| 2026.09.11 | ₩258,410 | ₩259,989 | ₩258,129 | ₩259,027 | +0.24% | 3.3천 |
|---|
| 2026.09.10 | ₩255,132 | ₩258,330 | ₩253,794 | ₩255,627 | +0.19% | 2.8천 |
|---|
| 2026.09.09 | ₩260,926 | ₩260,926 | ₩258,137 | ₩258,137 | -1.07% | 700 |
|---|
| 2026.09.08 | ₩263,240 | ₩263,240 | ₩259,052 | ₩261,869 | -0.52% | 1.6천 |
|---|
| 2026.09.04 | ₩261,621 | ₩262,389 | ₩260,578 | ₩262,389 | +0.29% | 1.1천 |
|---|
| 2026.09.03 | ₩262,451 | ₩263,602 | ₩262,451 | ₩262,877 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩257,741 | ₩259,250 | ₩257,741 | ₩259,250 | +0.59% | 500 |
|---|
| 2026.09.01 | ₩260,431 | ₩260,431 | ₩259,909 | ₩260,194 | -0.09% | 1.8천 |
|---|
| 2026.08.31 | ₩267,014 | ₩268,134 | ₩267,014 | ₩268,134 | +0.42% | 1.1천 |
|---|
| 2026.08.28 | ₩272,674 | ₩272,808 | ₩268,198 | ₩268,198 | -1.64% | 600 |
|---|
| 2026.08.27 | ₩273,364 | ₩273,364 | ₩273,364 | ₩273,364 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩263,749 | ₩265,193 | ₩263,749 | ₩265,193 | +0.55% | 800 |
|---|
| 2026.08.25 | ₩265,328 | ₩265,729 | ₩264,793 | ₩265,462 | +0.05% | 900 |
|---|
| 2026.08.24 | ₩263,495 | ₩264,118 | ₩263,495 | ₩264,118 | +0.24% | 600 |
|---|
| 2026.08.21 | ₩268,017 | ₩270,045 | ₩267,937 | ₩270,045 | +0.76% | 700 |
|---|
| 2026.08.20 | ₩267,790 | ₩268,420 | ₩267,790 | ₩268,420 | +0.24% | 400 |
|---|
| 2026.08.19 | ₩269,606 | ₩269,606 | ₩269,606 | ₩269,606 | 0.00% | 500 |
|---|
| 2026.08.18 | ₩275,618 | ₩277,143 | ₩272,121 | ₩272,121 | -1.27% | 900 |
|---|
| 2026.08.17 | ₩280,863 | ₩280,863 | ₩278,602 | ₩280,158 | -0.25% | 1.5천 |
|---|
| 2026.08.14 | ₩280,997 | ₩280,997 | ₩279,150 | ₩280,442 | -0.20% | 500 |
|---|
| 2026.08.13 | ₩272,473 | ₩279,334 | ₩272,473 | ₩279,334 | +2.52% | 500 |
|---|
| 2026.08.12 | ₩274,681 | ₩274,681 | ₩273,245 | ₩273,245 | -0.52% | 500 |
|---|
| 2026.08.11 | ₩271,858 | ₩272,099 | ₩270,636 | ₩270,636 | -0.45% | 1.6천 |
|---|
| 2026.08.10 | ₩273,182 | ₩273,236 | ₩271,880 | ₩271,880 | -0.48% | 1.6천 |
|---|
| 2026.08.07 | ₩274,836 | ₩274,836 | ₩274,836 | ₩274,836 | 0.00% | 300 |
|---|
| 2026.08.06 | ₩258,330 | ₩263,776 | ₩258,330 | ₩263,776 | +2.11% | 1.2천 |
|---|
| 2026.08.05 | ₩267,696 | ₩267,696 | ₩262,759 | ₩262,759 | -1.84% | 600 |
|---|
| 2026.08.04 | ₩257,487 | ₩266,265 | ₩257,487 | ₩265,764 | +3.21% | 4.3천 |
|---|
| 2026.08.03 | ₩255,828 | ₩255,868 | ₩254,855 | ₩254,855 | -0.38% | 4만 |
|---|
| 2026.07.31 | ₩243,169 | ₩246,314 | ₩243,136 | ₩246,314 | +1.29% | 400 |
|---|
| 2026.07.30 | ₩238,205 | ₩241,241 | ₩238,205 | ₩241,241 | +1.27% | 300 |
|---|
| 2026.07.29 | ₩237,616 | ₩237,616 | ₩234,034 | ₩234,034 | -1.51% | 700 |
|---|
| 2026.07.28 | ₩237,516 | ₩237,516 | ₩237,516 | ₩237,516 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩239,903 | ₩239,903 | ₩239,903 | ₩239,903 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩235,525 | ₩235,525 | ₩234,825 | ₩234,825 | -0.30% | 500 |
|---|
| 2026.07.23 | ₩237,964 | ₩237,964 | ₩237,589 | ₩237,589 | -0.16% | 600 |
|---|
| 2026.07.22 | ₩242,306 | ₩242,306 | ₩241,443 | ₩241,443 | -0.36% | 200 |
|---|
| 2026.07.21 | ₩246,421 | ₩248,765 | ₩246,421 | ₩248,765 | +0.95% | 2천 |
|---|
| 2026.07.20 | ₩243,951 | ₩243,951 | ₩243,951 | ₩243,951 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩239,871 | ₩242,920 | ₩239,871 | ₩242,920 | +1.27% | 600 |
|---|
| 2026.07.16 | ₩244,360 | ₩244,547 | ₩244,360 | ₩244,547 | +0.08% | 1.7천 |
|---|
| 2026.07.15 | ₩254,155 | ₩254,155 | ₩248,722 | ₩251,116 | -1.20% | 400 |
|---|
| 2026.07.14 | ₩252,027 | ₩255,694 | ₩252,027 | ₩255,148 | +1.24% | 1.9천 |
|---|
| 2026.07.13 | ₩249,632 | ₩251,666 | ₩249,632 | ₩251,364 | +0.69% | 700 |
|---|
| 2026.07.10 | ₩255,306 | ₩255,525 | ₩253,620 | ₩255,525 | +0.09% | 2.2천 |
|---|
| 2026.07.09 | ₩259,198 | ₩259,198 | ₩259,198 | ₩259,198 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩252,821 | ₩253,007 | ₩250,676 | ₩253,007 | +0.07% | 2.1천 |
|---|
| 2026.07.07 | ₩259,266 | ₩259,266 | ₩253,293 | ₩253,293 | -2.30% | 2.2천 |
|---|
| 2026.07.06 | ₩253,646 | ₩260,404 | ₩253,646 | ₩258,734 | +2.01% | 2.5천 |
|---|
| 2026.07.02 | ₩261,354 | ₩261,421 | ₩250,756 | ₩252,571 | -3.36% | 1.2천 |
|---|
| 2026.07.01 | ₩263,669 | ₩263,722 | ₩261,033 | ₩261,181 | -0.94% | 4.1만 |
|---|
| 2026.06.30 | ₩255,292 | ₩262,068 | ₩255,292 | ₩262,068 | +2.65% | 600 |
|---|
| 2026.06.29 | ₩252,683 | ₩256,415 | ₩252,683 | ₩256,415 | +1.48% | 1.2천 |
|---|
| 2026.06.26 | ₩241,403 | ₩247,875 | ₩241,403 | ₩247,875 | +2.68% | 1.1천 |
|---|
| 2026.06.25 | ₩245,926 | ₩245,926 | ₩243,268 | ₩243,268 | -1.08% | 700 |
|---|
| 2026.06.24 | ₩246,889 | ₩249,204 | ₩245,618 | ₩246,357 | -0.22% | 2.1천 |
|---|
| 2026.06.23 | ₩248,040 | ₩252,442 | ₩248,040 | ₩249,411 | +0.55% | 1.5천 |
|---|
| 2026.06.22 | ₩258,249 | ₩258,249 | ₩254,034 | ₩257,906 | -0.13% | 1.5천 |
|---|
| 2026.06.18 | ₩261,113 | ₩261,113 | ₩256,737 | ₩258,411 | -1.03% | 400 |
|---|
| 2026.06.17 | ₩262,197 | ₩262,518 | ₩256,031 | ₩256,031 | -2.35% | 2.2천 |
|---|
| 2026.06.16 | ₩267,549 | ₩269,610 | ₩259,072 | ₩259,252 | -3.10% | 600 |
|---|
| 2026.06.15 | ₩268,165 | ₩270,359 | ₩268,165 | ₩268,565 | +0.15% | 1.5천 |
|---|
| 2026.06.12 | ₩258,383 | ₩262,063 | ₩258,383 | ₩259,803 | +0.55% | 1.8천 |
|---|
| 2026.06.11 | ₩252,516 | ₩257,230 | ₩252,516 | ₩257,230 | +1.87% | 800 |
|---|
| 2026.06.10 | ₩254,570 | ₩254,570 | ₩251,461 | ₩251,461 | -1.22% | 1.6천 |
|---|
| 2026.06.09 | ₩263,709 | ₩263,709 | ₩241,978 | ₩252,684 | -4.18% | 1.5천 |
|---|
| 2026.06.08 | ₩262,304 | ₩262,304 | ₩260,326 | ₩260,326 | -0.75% | 800 |
|---|
| 2026.06.05 | ₩267,696 | ₩267,696 | ₩255,613 | ₩256,506 | -4.18% | 1.9천 |
|---|
| 2026.06.04 | ₩273,979 | ₩273,979 | ₩273,979 | ₩273,979 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩278,548 | ₩278,548 | ₩271,798 | ₩272,104 | -2.31% | 1.1천 |
|---|
| 2026.06.02 | ₩281,992 | ₩281,992 | ₩281,992 | ₩281,992 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩273,771 | ₩282,636 | ₩273,771 | ₩282,346 | +3.13% | 1.2천 |
|---|
| 2026.05.29 | ₩265,127 | ₩268,284 | ₩262,959 | ₩268,284 | +1.19% | 1.8천 |
|---|
| 2026.05.28 | ₩264,271 | ₩265,281 | ₩264,271 | ₩265,238 | +0.37% | 700 |
|---|
| 2026.05.27 | ₩264,110 | ₩264,110 | ₩261,521 | ₩261,521 | -0.98% | 1천 |
|---|
| 2026.05.26 | ₩266,117 | ₩266,117 | ₩263,133 | ₩264,645 | -0.55% | 4.5천 |
|---|
| 2026.05.22 | ₩259,427 | ₩263,133 | ₩259,427 | ₩263,133 | +1.43% | 2.3천 |
|---|
| 2026.05.21 | ₩247,986 | ₩254,505 | ₩247,986 | ₩254,505 | +2.63% | 2.7천 |
|---|
| 2026.05.20 | ₩246,581 | ₩249,256 | ₩246,581 | ₩249,256 | +1.08% | 700 |
|---|
| 2026.05.19 | ₩243,758 | ₩245,919 | ₩242,942 | ₩245,919 | +0.89% | 1천 |
|---|
| 2026.05.18 | ₩243,276 | ₩245,373 | ₩242,982 | ₩245,373 | +0.86% | 600 |
|---|
| 2026.05.15 | ₩244,093 | ₩250,328 | ₩244,093 | ₩248,876 | +1.96% | 1.2천 |
|---|
| 2026.05.14 | ₩249,967 | ₩252,576 | ₩249,888 | ₩249,888 | -0.03% | 700 |
|---|
| 2026.05.13 | ₩251,092 | ₩251,092 | ₩251,092 | ₩251,092 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩253,084 | ₩253,580 | ₩251,271 | ₩251,271 | -0.72% | 900 |
|---|
| 2026.05.11 | ₩254,476 | ₩256,282 | ₩254,476 | ₩255,521 | +0.41% | 1.2천 |
|---|
| 2026.05.08 | ₩250,475 | ₩252,003 | ₩250,475 | ₩252,003 | +0.61% | 1천 |
|---|
| 2026.05.07 | ₩250,984 | ₩250,984 | ₩247,862 | ₩247,862 | -1.24% | 800 |
|---|
| 2026.05.06 | ₩247,411 | ₩247,411 | ₩244,454 | ₩246,790 | -0.25% | 500 |
|---|
| 2026.05.05 | ₩245,712 | ₩247,973 | ₩245,712 | ₩247,668 | +0.80% | 1.1천 |
|---|
| 2026.05.04 | ₩241,986 | ₩242,340 | ₩241,778 | ₩241,972 | -0.01% | 1.1천 |
|---|
| 2026.05.01 | ₩232,920 | ₩239,924 | ₩232,920 | ₩239,813 | +2.96% | 1.3천 |
|---|
| 2026.04.30 | ₩227,514 | ₩229,502 | ₩223,995 | ₩229,502 | +0.87% | 1.2천 |
|---|
| 2026.04.29 | ₩222,255 | ₩225,677 | ₩222,255 | ₩225,677 | +1.54% | 900 |
|---|
| 2026.04.28 | ₩221,854 | ₩223,954 | ₩221,185 | ₩222,108 | +0.11% | 1.8천 |
|---|
| 2026.04.27 | ₩227,674 | ₩227,674 | ₩225,694 | ₩225,907 | -0.78% | 4.1천 |
|---|
| 2026.04.24 | ₩224,021 | ₩230,203 | ₩224,021 | ₩230,203 | +2.76% | 2.7천 |
|---|
| 2026.04.23 | ₩228,531 | ₩228,531 | ₩222,040 | ₩222,040 | -2.84% | 900 |
|---|
| 2026.04.22 | ₩229,668 | ₩231,838 | ₩228,798 | ₩231,838 | +0.94% | 700 |
|---|
| 2026.04.21 | ₩230,190 | ₩230,190 | ₩226,296 | ₩227,127 | -1.33% | 800 |
|---|
| 2026.04.20 | ₩224,329 | ₩229,462 | ₩224,329 | ₩229,462 | +2.29% | 800 |
|---|
| 2026.04.17 | ₩226,015 | ₩227,474 | ₩225,975 | ₩227,047 | +0.46% | 6.8천 |
|---|
| 2026.04.16 | ₩219,378 | ₩223,591 | ₩219,378 | ₩223,591 | +1.92% | 1.1천 |
|---|
| 2026.04.15 | ₩214,294 | ₩216,860 | ₩214,294 | ₩216,860 | +1.20% | 1천 |
|---|
| 2026.04.14 | ₩210,145 | ₩210,390 | ₩210,145 | ₩210,390 | +0.12% | 400 |
|---|
| 2026.04.13 | ₩204,258 | ₩207,681 | ₩204,258 | ₩207,681 | +1.68% | 2천 |
|---|
| 2026.04.10 | ₩200,036 | ₩200,190 | ₩199,468 | ₩200,190 | +0.08% | 800 |
|---|
| 2026.04.09 | ₩201,621 | ₩201,621 | ₩201,621 | ₩201,621 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩210,279 | ₩210,279 | ₩204,211 | ₩204,211 | -2.89% | 1.4천 |
|---|
| 2026.04.07 | ₩198,638 | ₩200,394 | ₩198,638 | ₩200,394 | +0.88% | 1.6천 |
|---|
| 2026.04.06 | ₩199,401 | ₩199,600 | ₩199,401 | ₩199,600 | +0.10% | 900 |
|---|
| 2026.04.02 | ₩190,957 | ₩200,109 | ₩190,957 | ₩200,109 | +4.79% | 2.1천 |
|---|
| 2026.04.01 | ₩197,006 | ₩198,705 | ₩195,761 | ₩195,761 | -0.63% | 4.9천 |
|---|
| 2026.03.31 | ₩192,295 | ₩196,153 | ₩191,319 | ₩196,153 | +2.01% | 1.5천 |
|---|
| 2026.03.30 | ₩195,333 | ₩195,333 | ₩188,736 | ₩189,321 | -3.08% | 1.6천 |
|---|
| 2026.03.27 | ₩197,179 | ₩197,179 | ₩192,148 | ₩192,974 | -2.13% | 3.3천 |
|---|
| 2026.03.26 | ₩201,769 | ₩205,616 | ₩199,152 | ₩199,152 | -1.30% | 1천 |
|---|
| 2026.03.25 | ₩206,519 | ₩207,790 | ₩203,616 | ₩204,883 | -0.79% | 3.5천 |
|---|
| 2026.03.24 | ₩204,526 | ₩206,091 | ₩203,790 | ₩204,053 | -0.23% | 1.4천 |
|---|
| 2026.03.23 | ₩204,378 | ₩208,674 | ₩204,378 | ₩207,331 | +1.44% | 2.2천 |
|---|
| 2026.03.20 | ₩205,623 | ₩205,623 | ₩200,412 | ₩200,412 | -2.53% | 1.7천 |
|---|
| 2026.03.19 | ₩200,070 | ₩206,907 | ₩200,070 | ₩206,720 | +3.32% | 2.4천 |
|---|
| 2026.03.18 | ₩206,640 | ₩206,640 | ₩203,662 | ₩203,662 | -1.44% | 1.9천 |
|---|
| 2026.03.17 | ₩203,937 | ₩203,937 | ₩203,717 | ₩203,717 | -0.11% | 400 |
|---|
| 2026.03.16 | ₩205,382 | ₩205,382 | ₩203,533 | ₩203,533 | -0.90% | 800 |
|---|
| 2026.03.13 | ₩201,274 | ₩201,936 | ₩201,020 | ₩201,936 | +0.33% | 1.3만 |
|---|
| 2026.03.12 | ₩204,405 | ₩204,405 | ₩202,158 | ₩202,158 | -1.10% | 500 |
|---|
| 2026.03.11 | ₩207,630 | ₩208,520 | ₩206,613 | ₩208,379 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩207,958 | ₩209,911 | ₩207,242 | ₩207,242 | -0.34% | 700 |
|---|
| 2026.03.09 | ₩203,027 | ₩209,610 | ₩201,776 | ₩209,610 | +3.24% | 1.7천 |
|---|
| 2026.03.06 | ₩205,944 | ₩209,503 | ₩205,716 | ₩205,881 | -0.03% | 3.1천 |
|---|
| 2026.03.05 | ₩207,068 | ₩210,875 | ₩207,068 | ₩210,574 | +1.69% | 1.2천 |
|---|
| 2026.03.04 | ₩209,075 | ₩209,329 | ₩207,924 | ₩208,446 | -0.30% | 9.4천 |
|---|
| 2026.03.03 | ₩200,712 | ₩208,192 | ₩200,712 | ₩206,974 | +3.12% | 8.4천 |
|---|
| 2026.03.02 | ₩201,006 | ₩208,620 | ₩201,006 | ₩208,496 | +3.73% | 1.3천 |
|---|
| 2026.02.27 | ₩200,070 | ₩202,699 | ₩200,070 | ₩202,699 | +1.31% | 1.2천 |
|---|
| 2026.02.26 | ₩202,759 | ₩203,977 | ₩202,592 | ₩203,962 | +0.59% | 1.4천 |
|---|
| 2026.02.25 | ₩198,089 | ₩202,059 | ₩198,089 | ₩202,059 | +2.00% | 2.5천 |
|---|
| 2026.02.24 | ₩191,171 | ₩196,664 | ₩191,158 | ₩196,631 | +2.86% | 1.4천 |
|---|
| 2026.02.23 | ₩197,447 | ₩197,447 | ₩190,367 | ₩190,367 | -3.59% | 800 |
|---|
| 2026.02.20 | ₩200,311 | ₩200,311 | ₩199,571 | ₩199,571 | -0.37% | 700 |
|---|
| 2026.02.19 | ₩198,477 | ₩200,091 | ₩198,477 | ₩200,091 | +0.81% | 1.5천 |
|---|
| 2026.02.18 | ₩200,712 | ₩200,712 | ₩199,160 | ₩199,613 | -0.55% | 1.2천 |
|---|
| 2026.02.17 | ₩198,009 | ₩198,009 | ₩196,350 | ₩197,146 | -0.44% | 1.3천 |
|---|
| 2026.02.13 | ₩199,856 | ₩201,689 | ₩199,601 | ₩199,601 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩205,034 | ₩205,034 | ₩196,801 | ₩196,801 | -4.02% | 2.1천 |
|---|
| 2026.02.11 | ₩211,631 | ₩211,631 | ₩204,013 | ₩204,013 | -3.60% | 600 |
|---|
| 2026.02.10 | ₩211,189 | ₩212,091 | ₩209,815 | ₩209,815 | -0.65% | 1.2천 |
|---|
| 2026.02.09 | ₩205,462 | ₩209,656 | ₩205,462 | ₩209,586 | +2.01% | 1.1천 |
|---|
| 2026.02.06 | ₩201,461 | ₩206,988 | ₩200,592 | ₩206,974 | +2.74% | 5.6천 |
|---|
| 2026.02.05 | ₩201,368 | ₩203,629 | ₩197,691 | ₩197,691 | -1.83% | 2.2천 |
|---|
| 2026.02.04 | ₩208,794 | ₩208,794 | ₩200,779 | ₩204,147 | -2.23% | 1.1만 |
|---|
| 2026.02.03 | ₩220,502 | ₩220,502 | ₩207,670 | ₩209,202 | -5.12% | 7.9천 |
|---|
| 2026.02.02 | ₩219,178 | ₩222,041 | ₩219,178 | ₩220,295 | +0.51% | 1천 |
|---|
| 2026.01.30 | ₩222,884 | ₩222,884 | ₩220,184 | ₩220,184 | -1.21% | 1.5천 |
|---|
| 2026.01.29 | ₩224,502 | ₩224,502 | ₩224,502 | ₩224,502 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩235,288 | ₩235,288 | ₩232,473 | ₩232,473 | -1.20% | 900 |
|---|
| 2026.01.27 | ₩237,362 | ₩237,362 | ₩233,047 | ₩233,047 | -1.82% | 1.9천 |
|---|
| 2026.01.26 | ₩237,991 | ₩237,991 | ₩236,211 | ₩236,263 | -0.73% | 2.8천 |
|---|
| 2026.01.23 | ₩237,482 | ₩237,482 | ₩235,656 | ₩235,656 | -0.77% | 900 |
|---|
| 2026.01.22 | ₩235,726 | ₩236,789 | ₩235,726 | ₩236,789 | +0.45% | 1.4천 |
|---|
| 2026.01.21 | ₩233,294 | ₩233,294 | ₩228,986 | ₩232,491 | -0.34% | 1.8천 |
|---|
| 2026.01.20 | ₩230,899 | ₩235,556 | ₩230,899 | ₩232,451 | +0.67% | 2.1천 |
|---|
| 2026.01.16 | ₩240,480 | ₩240,480 | ₩236,606 | ₩236,606 | -1.61% | 1.2천 |
|---|
| 2026.01.15 | ₩239,118 | ₩239,118 | ₩239,118 | ₩239,118 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩239,476 | ₩239,476 | ₩238,058 | ₩239,229 | -0.10% | 1.5천 |
|---|
| 2026.01.13 | ₩245,776 | ₩245,776 | ₩242,862 | ₩242,979 | -1.14% | 2.2천 |
|---|
| 2026.01.12 | ₩245,484 | ₩246,153 | ₩245,484 | ₩246,104 | +0.25% | 1.1천 |
|---|
| 2026.01.09 | ₩245,524 | ₩247,752 | ₩245,524 | ₩247,370 | +0.75% | 1.6천 |
|---|
| 2026.01.08 | ₩247,264 | ₩247,264 | ₩244,280 | ₩244,906 | -0.95% | 1.2천 |
|---|
| 2026.01.07 | ₩246,287 | ₩248,401 | ₩246,287 | ₩248,267 | +0.80% | 1.5천 |
|---|
| 2026.01.06 | ₩241,537 | ₩246,359 | ₩241,537 | ₩246,359 | +2.00% | 1천 |
|---|
| 2026.01.05 | ₩238,928 | ₩241,363 | ₩238,928 | ₩241,028 | +0.88% | 1.1천 |
|---|
| 2026.01.02 | ₩241,216 | ₩241,216 | ₩236,587 | ₩236,587 | -1.92% | 1.3천 |
|---|
| 2025.12.31 | ₩240,667 | ₩240,667 | ₩238,742 | ₩238,742 | -0.80% | 500 |
|---|
| 2025.12.30 | ₩241,470 | ₩242,621 | ₩240,667 | ₩240,684 | -0.33% | 4.7천 |
|---|
| 2025.12.29 | ₩240,132 | ₩241,095 | ₩240,018 | ₩241,095 | +0.40% | 3천 |
|---|
| 2025.12.26 | ₩242,621 | ₩242,621 | ₩241,296 | ₩242,106 | -0.21% | 1.8천 |
|---|
| 2025.12.24 | ₩242,908 | ₩242,908 | ₩240,767 | ₩242,448 | -0.19% | 1.1천 |
|---|
| 2025.12.23 | ₩243,183 | ₩243,183 | ₩241,189 | ₩242,104 | -0.44% | 3천 |
|---|
| 2025.12.22 | ₩242,433 | ₩245,243 | ₩242,433 | ₩244,668 | +0.92% | 1.3천 |
|---|
| 2025.12.19 | ₩240,614 | ₩240,948 | ₩240,440 | ₩240,684 | +0.03% | 1.1천 |
|---|
| 2025.12.18 | ₩239,543 | ₩239,570 | ₩238,435 | ₩238,435 | -0.46% | 1.7천 |
|---|
| 2025.12.17 | ₩239,021 | ₩241,818 | ₩235,633 | ₩235,633 | -1.42% | 2.3천 |
|---|
| 2025.12.16 | ₩236,974 | ₩237,940 | ₩236,413 | ₩237,940 | +0.41% | 4.8천 |
|---|
| 2025.12.15 | ₩242,393 | ₩242,393 | ₩236,387 | ₩236,387 | -2.48% | 900 |
|---|
| 2025.12.12 | ₩241,296 | ₩241,483 | ₩240,473 | ₩240,763 | -0.22% | 4.2천 |
|---|
| 2025.12.11 | ₩244,320 | ₩244,638 | ₩244,313 | ₩244,313 | -0.00% | 1.5천 |
|---|
| 2025.12.10 | ₩242,908 | ₩244,668 | ₩242,908 | ₩244,668 | +0.72% | 1천 |
|---|
| 2025.12.09 | ₩241,885 | ₩242,768 | ₩241,885 | ₩242,768 | +0.37% | 900 |
|---|
| 2025.12.08 | ₩241,577 | ₩241,778 | ₩241,269 | ₩241,564 | -0.01% | 2천 |
|---|
| 2025.12.05 | ₩241,791 | ₩241,791 | ₩240,334 | ₩240,334 | -0.60% | 900 |
|---|
| 2025.12.04 | ₩237,804 | ₩240,011 | ₩237,804 | ₩239,898 | +0.88% | 6.3천 |
|---|
| 2025.12.03 | ₩236,793 | ₩238,327 | ₩236,793 | ₩238,327 | +0.65% | 700 |
|---|
| 2025.12.02 | ₩236,559 | ₩236,559 | ₩236,175 | ₩236,175 | -0.16% | 800 |
|---|
| 2025.12.01 | ₩233,950 | ₩236,465 | ₩233,950 | ₩234,568 | +0.26% | 1.6천 |
|---|
| 2025.11.28 | ₩234,726 | ₩236,118 | ₩234,726 | ₩235,879 | +0.49% | 300 |
|---|
| 2025.11.26 | ₩235,062 | ₩235,062 | ₩233,748 | ₩233,748 | -0.56% | 1.2천 |
|---|
| 2025.11.25 | ₩231,434 | ₩235,336 | ₩231,434 | ₩235,336 | +1.69% | 2천 |
|---|
| 2025.11.24 | ₩227,527 | ₩230,308 | ₩227,527 | ₩230,308 | +1.22% | 2.1천 |
|---|
| 2025.11.21 | ₩222,616 | ₩228,143 | ₩221,720 | ₩226,390 | +1.70% | 6.6천 |
|---|
| 2025.11.20 | ₩233,468 | ₩233,468 | ₩223,303 | ₩223,303 | -4.35% | 600 |
|---|
| 2025.11.19 | ₩229,521 | ₩230,123 | ₩229,521 | ₩229,981 | +0.20% | 900 |
|---|
| 2025.11.18 | ₩230,329 | ₩231,595 | ₩229,842 | ₩231,226 | +0.39% | 900 |
|---|
| 2025.11.17 | ₩231,086 | ₩231,852 | ₩231,086 | ₩231,852 | +0.33% | 700 |
|---|
| 2025.11.14 | ₩237,080 | ₩240,279 | ₩237,080 | ₩238,177 | +0.46% | 500 |
|---|
| 2025.11.13 | ₩240,841 | ₩240,854 | ₩238,700 | ₩239,102 | -0.72% | 700 |
|---|
| 2025.11.12 | ₩246,019 | ₩246,019 | ₩245,619 | ₩245,619 | -0.16% | 800 |
|---|
| 2025.11.11 | ₩246,060 | ₩246,955 | ₩246,060 | ₩246,955 | +0.36% | 1.2천 |
|---|
| 2025.11.10 | ₩245,564 | ₩248,080 | ₩245,538 | ₩247,692 | +0.87% | 1.4천 |
|---|
| 2025.11.07 | ₩237,750 | ₩243,108 | ₩237,750 | ₩243,108 | +2.25% | 1.3천 |
|---|
| 2025.11.06 | ₩244,039 | ₩244,039 | ₩239,360 | ₩239,360 | -1.92% | 900 |
|---|
| 2025.11.05 | ₩244,186 | ₩244,903 | ₩244,186 | ₩244,677 | +0.20% | 900 |
|---|
| 2025.11.04 | ₩245,564 | ₩246,246 | ₩244,192 | ₩244,192 | -0.56% | 3천 |
|---|
| 2025.11.03 | ₩250,937 | ₩250,937 | ₩249,967 | ₩250,840 | -0.04% | 1.2천 |
|---|
| 2025.10.31 | ₩251,349 | ₩251,655 | ₩251,349 | ₩251,655 | +0.12% | 500 |
|---|
| 2025.10.30 | ₩252,964 | ₩252,964 | ₩248,401 | ₩248,431 | -1.79% | 1.3천 |
|---|
| 2025.10.29 | ₩253,058 | ₩253,058 | ₩252,902 | ₩252,902 | -0.06% | 400 |
|---|
| 2025.10.28 | ₩257,955 | ₩258,918 | ₩257,227 | ₩257,227 | -0.28% | 500 |
|---|
| 2025.10.27 | ₩258,770 | ₩258,770 | ₩258,514 | ₩258,514 | -0.10% | 600 |
|---|
| 2025.10.24 | ₩258,116 | ₩258,116 | ₩256,348 | ₩256,348 | -0.68% | 3.3천 |
|---|
| 2025.10.23 | ₩252,522 | ₩254,242 | ₩252,522 | ₩254,233 | +0.68% | 1.2천 |
|---|
| 2025.10.22 | ₩253,486 | ₩253,606 | ₩248,816 | ₩250,371 | -1.23% | 3천 |
|---|
| 2025.10.21 | ₩252,630 | ₩255,332 | ₩252,456 | ₩254,869 | +0.89% | 1.7천 |
|---|
| 2025.10.20 | ₩252,375 | ₩252,710 | ₩252,243 | ₩252,710 | +0.13% | 1천 |
|---|
| 2025.10.17 | ₩245,203 | ₩248,067 | ₩245,203 | ₩247,032 | +0.75% | 1.6천 |
|---|
| 2025.10.16 | ₩250,877 | ₩251,987 | ₩246,715 | ₩247,812 | -1.22% | 1.3천 |
|---|
| 2025.10.15 | ₩252,319 | ₩252,319 | ₩250,194 | ₩250,194 | -0.84% | 500 |
|---|
| 2025.10.14 | ₩250,234 | ₩250,234 | ₩249,485 | ₩249,513 | -0.29% | 800 |
|---|
| 2025.10.13 | ₩247,652 | ₩250,181 | ₩247,652 | ₩250,181 | +1.02% | 500 |
|---|
| 2025.10.10 | ₩250,716 | ₩250,716 | ₩245,310 | ₩245,365 | -2.13% | 2천 |
|---|