시장 데이터를 불러오는 중
전체 종목
State Street Materials Select Sector SPDR ETF 과거 주가
State Street Materials Select Sector SPDR ETF · XLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Materials Select Sector SPDR ETF · XLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,264 | ₩66,532 | ₩65,889 | ₩66,237 | -0.04% | 706.9만 |
| 2026.10.08 | ₩65,406 | ₩66,036 | ₩65,259 | ₩66,023 | +0.94% | 1368.8만 |
| 2026.10.07 | ₩66,063 | ₩66,210 | ₩65,487 | ₩65,634 | -0.65% | 979.7만 |
| 2026.10.06 | ₩66,398 | ₩66,961 | ₩66,264 | ₩66,639 | +0.36% | 1292.2만 |
| 2026.10.05 | ₩65,433 | ₩66,693 | ₩65,004 | ₩66,331 | +1.37% | 1354만 |
| 2026.10.02 | ₩65,433 | ₩66,143 | ₩65,393 | ₩65,473 | +0.06% | 1393.6만 |
| 2026.10.01 | ₩64,777 | ₩65,179 | ₩64,066 | ₩65,045 | +0.41% | 2557만 |
| 2026.09.30 | ₩66,050 | ₩66,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,259 |
| -1.20% |
| 1124.3만 |
| 2026.09.29 | ₩66,184 | ₩66,398 | ₩65,540 | ₩65,795 | -0.59% | 1211.6만 |
|---|
| 2026.09.28 | ₩66,063 | ₩66,653 | ₩65,581 | ₩66,291 | +0.34% | 1093.8만 |
|---|
| 2026.09.25 | ₩66,706 | ₩66,947 | ₩66,264 | ₩66,733 | +0.04% | 1001.4만 |
|---|
| 2026.09.24 | ₩67,189 | ₩67,309 | ₩66,425 | ₩66,572 | -0.92% | 1286.8만 |
|---|
| 2026.09.23 | ₩67,336 | ₩67,725 | ₩67,055 | ₩67,376 | +0.06% | 1046.7만 |
|---|
| 2026.09.22 | ₩67,095 | ₩67,859 | ₩66,880 | ₩67,711 | +0.92% | 1040.5만 |
|---|
| 2026.09.21 | ₩67,175 | ₩67,242 | ₩66,545 | ₩66,612 | -0.84% | 1058.6만 |
|---|
| 2026.09.18 | ₩67,577 | ₩67,832 | ₩66,840 | ₩66,988 | -0.87% | 1050.1만 |
|---|
| 2026.09.17 | ₩68,207 | ₩68,354 | ₩67,698 | ₩67,952 | -0.37% | 906.4만 |
|---|
| 2026.09.16 | ₩68,247 | ₩68,488 | ₩66,880 | ₩67,483 | -1.12% | 958.7만 |
|---|
| 2026.09.15 | ₩67,738 | ₩68,006 | ₩67,349 | ₩67,979 | +0.36% | 984.4만 |
|---|
| 2026.09.14 | ₩67,912 | ₩68,086 | ₩67,457 | ₩67,658 | -0.37% | 1141만 |
|---|
| 2026.09.11 | ₩68,596 | ₩68,622 | ₩68,167 | ₩68,274 | -0.47% | 897만 |
|---|
| 2026.09.10 | ₩68,019 | ₩68,408 | ₩67,778 | ₩68,019 | 0.00% | 965.2만 |
|---|
| 2026.09.09 | ₩69,708 | ₩69,882 | ₩68,850 | ₩68,864 | -1.21% | 1312.1만 |
|---|
| 2026.09.08 | ₩70,163 | ₩70,458 | ₩69,601 | ₩69,601 | -0.80% | 1193.6만 |
|---|
| 2026.09.04 | ₩69,895 | ₩70,579 | ₩69,654 | ₩70,271 | +0.54% | 1087.4만 |
|---|
| 2026.09.03 | ₩71,624 | ₩71,718 | ₩70,137 | ₩70,512 | -1.55% | 1428.8만 |
|---|
| 2026.09.02 | ₩70,163 | ₩71,276 | ₩70,043 | ₩70,954 | +1.13% | 1284.7만 |
|---|
| 2026.09.01 | ₩70,271 | ₩70,297 | ₩69,708 | ₩69,775 | -0.71% | 1550.1만 |
|---|
| 2026.08.31 | ₩71,235 | ₩71,369 | ₩70,445 | ₩70,606 | -0.88% | 1211.3만 |
|---|
| 2026.08.28 | ₩71,905 | ₩72,093 | ₩70,807 | ₩71,262 | -0.89% | 1359.4만 |
|---|
| 2026.08.27 | ₩71,316 | ₩71,678 | ₩71,155 | ₩71,329 | +0.02% | 778.5만 |
|---|
| 2026.08.26 | ₩71,812 | ₩72,482 | ₩71,718 | ₩71,919 | +0.15% | 707.3만 |
|---|
| 2026.08.25 | ₩71,664 | ₩71,892 | ₩71,034 | ₩71,798 | +0.19% | 818.3만 |
|---|
| 2026.08.24 | ₩72,374 | ₩72,616 | ₩71,396 | ₩71,798 | -0.80% | 1283.7만 |
|---|
| 2026.08.21 | ₩71,115 | ₩71,986 | ₩70,954 | ₩71,745 | +0.89% | 1446.7만 |
|---|
| 2026.08.20 | ₩69,815 | ₩71,075 | ₩69,735 | ₩70,244 | +0.61% | 936.7만 |
|---|
| 2026.08.19 | ₩70,378 | ₩71,222 | ₩70,056 | ₩70,378 | 0.00% | 1088.3만 |
|---|
| 2026.08.18 | ₩69,976 | ₩70,096 | ₩69,346 | ₩69,386 | -0.84% | 777.4만 |
|---|
| 2026.08.17 | ₩70,150 | ₩70,271 | ₩69,775 | ₩70,003 | -0.21% | 765.5만 |
|---|
| 2026.08.14 | ₩70,297 | ₩70,552 | ₩70,043 | ₩70,405 | +0.15% | 748만 |
|---|
| 2026.08.13 | ₩70,485 | ₩70,726 | ₩69,976 | ₩70,096 | -0.55% | 1040.7만 |
|---|
| 2026.08.12 | ₩71,624 | ₩71,664 | ₩70,405 | ₩70,458 | -1.63% | 984.3만 |
|---|
| 2026.08.11 | ₩71,115 | ₩71,825 | ₩71,021 | ₩71,343 | +0.32% | 1145.1만 |
|---|
| 2026.08.10 | ₩70,766 | ₩71,289 | ₩70,498 | ₩71,262 | +0.70% | 1193.3만 |
|---|
| 2026.08.07 | ₩70,137 | ₩70,941 | ₩69,909 | ₩70,833 | +0.99% | 1306.8만 |
|---|
| 2026.08.06 | ₩70,525 | ₩70,833 | ₩69,694 | ₩69,909 | -0.87% | 900.1만 |
|---|
| 2026.08.05 | ₩70,472 | ₩70,967 | ₩70,284 | ₩70,539 | +0.10% | 1207만 |
|---|
| 2026.08.04 | ₩68,756 | ₩69,775 | ₩68,381 | ₩69,681 | +1.34% | 1687.7만 |
|---|
| 2026.08.03 | ₩67,993 | ₩68,395 | ₩67,470 | ₩68,354 | +0.53% | 1196.4만 |
|---|
| 2026.07.31 | ₩68,220 | ₩68,408 | ₩67,282 | ₩67,577 | -0.94% | 1832.9만 |
|---|
| 2026.07.30 | ₩69,962 | ₩70,096 | ₩68,716 | ₩69,199 | -1.09% | 1086.6만 |
|---|
| 2026.07.29 | ₩70,137 | ₩70,137 | ₩68,783 | ₩69,333 | -1.15% | 1374.5만 |
|---|
| 2026.07.28 | ₩69,681 | ₩70,726 | ₩69,520 | ₩70,137 | +0.65% | 1177.5만 |
|---|
| 2026.07.27 | ₩68,971 | ₩69,185 | ₩68,462 | ₩68,864 | -0.16% | 870.4만 |
|---|
| 2026.07.24 | ₩67,430 | ₩68,703 | ₩67,282 | ₩68,689 | +1.87% | 1219.3만 |
|---|
| 2026.07.23 | ₩67,564 | ₩68,301 | ₩67,162 | ₩67,390 | -0.26% | 1092.5만 |
|---|
| 2026.07.22 | ₩67,443 | ₩68,301 | ₩67,403 | ₩68,100 | +0.97% | 1022.2만 |
|---|
| 2026.07.21 | ₩67,671 | ₩67,725 | ₩66,800 | ₩67,135 | -0.79% | 870만 |
|---|
| 2026.07.20 | ₩67,859 | ₩67,979 | ₩66,840 | ₩67,041 | -1.20% | 1068만 |
|---|
| 2026.07.17 | ₩68,073 | ₩68,944 | ₩67,524 | ₩67,711 | -0.53% | 867.1만 |
|---|
| 2026.07.16 | ₩67,416 | ₩68,247 | ₩67,376 | ₩68,194 | +1.15% | 714.7만 |
|---|
| 2026.07.15 | ₩67,885 | ₩68,127 | ₩67,148 | ₩67,671 | -0.32% | 1232.3만 |
|---|
| 2026.07.14 | ₩68,542 | ₩68,944 | ₩67,792 | ₩67,859 | -1.00% | 875.6만 |
|---|
| 2026.07.13 | ₩68,301 | ₩68,810 | ₩67,483 | ₩67,778 | -0.77% | 903.1만 |
|---|
| 2026.07.10 | ₩67,390 | ₩68,488 | ₩67,390 | ₩68,194 | +1.19% | 750.7만 |
|---|
| 2026.07.09 | ₩67,497 | ₩67,738 | ₩67,162 | ₩67,349 | -0.22% | 1052.9만 |
|---|
| 2026.07.08 | ₩68,341 | ₩68,395 | ₩66,854 | ₩67,215 | -1.65% | 1328.2만 |
|---|
| 2026.07.07 | ₩69,627 | ₩69,842 | ₩68,743 | ₩69,024 | -0.87% | 1230.5만 |
|---|
| 2026.07.06 | ₩69,574 | ₩69,735 | ₩68,810 | ₩69,654 | +0.12% | 2009.1만 |
|---|
| 2026.07.02 | ₩68,877 | ₩69,721 | ₩68,743 | ₩69,694 | +1.19% | 1237.4만 |
|---|
| 2026.07.01 | ₩67,966 | ₩68,971 | ₩67,644 | ₩68,368 | +0.59% | 1412.9만 |
|---|
| 2026.06.30 | ₩68,435 | ₩68,596 | ₩67,899 | ₩68,113 | -0.47% | 832.9만 |
|---|
| 2026.06.29 | ₩68,716 | ₩68,877 | ₩67,336 | ₩67,885 | -1.21% | 1272.6만 |
|---|
| 2026.06.26 | ₩69,105 | ₩69,534 | ₩68,850 | ₩69,145 | +0.06% | 923.4만 |
|---|
| 2026.06.25 | ₩68,890 | ₩69,936 | ₩68,703 | ₩69,467 | +0.84% | 965.5만 |
|---|
| 2026.06.24 | ₩68,167 | ₩69,051 | ₩68,060 | ₩68,555 | +0.57% | 1242.6만 |
|---|
| 2026.06.23 | ₩68,435 | ₩68,984 | ₩68,060 | ₩68,167 | -0.39% | 1027.3만 |
|---|
| 2026.06.22 | ₩68,582 | ₩69,440 | ₩68,542 | ₩69,172 | +0.86% | 908.8만 |
|---|
| 2026.06.18 | ₩69,976 | ₩70,257 | ₩69,359 | ₩69,426 | -0.79% | 1193.4만 |
|---|
| 2026.06.17 | ₩70,378 | ₩71,436 | ₩69,493 | ₩69,708 | -0.95% | 1622.9만 |
|---|
| 2026.06.16 | ₩70,606 | ₩71,142 | ₩70,539 | ₩70,646 | +0.06% | 843만 |
|---|
| 2026.06.15 | ₩70,847 | ₩71,289 | ₩70,311 | ₩70,351 | -0.70% | 1499.3만 |
|---|
| 2026.06.12 | ₩69,292 | ₩70,163 | ₩69,038 | ₩69,922 | +0.91% | 1519.5만 |
|---|
| 2026.06.11 | ₩67,095 | ₩68,783 | ₩67,001 | ₩68,636 | +2.30% | 1244.3만 |
|---|
| 2026.06.10 | ₩68,006 | ₩68,153 | ₩66,425 | ₩66,465 | -2.27% | 967.7만 |
|---|
| 2026.06.09 | ₩67,792 | ₩68,100 | ₩66,787 | ₩68,033 | +0.36% | 1351.1만 |
|---|
| 2026.06.08 | ₩67,818 | ₩68,086 | ₩66,880 | ₩66,947 | -1.28% | 1099.4만 |
|---|
| 2026.06.05 | ₩68,890 | ₩69,212 | ₩67,671 | ₩67,845 | -1.52% | 1239.6만 |
|---|
| 2026.06.04 | ₩69,453 | ₩69,949 | ₩68,931 | ₩69,172 | -0.41% | 968.9만 |
|---|
| 2026.06.03 | ₩68,810 | ₩69,721 | ₩68,663 | ₩69,185 | +0.55% | 1243.9만 |
|---|
| 2026.06.02 | ₩68,100 | ₩69,239 | ₩67,966 | ₩69,038 | +1.38% | 1992.7만 |
|---|
| 2026.06.01 | ₩67,872 | ₩68,408 | ₩67,175 | ₩68,234 | +0.53% | 2453.8만 |
|---|
| 2026.05.29 | ₩68,716 | ₩69,118 | ₩68,488 | ₩68,542 | -0.25% | 1172.8만 |
|---|
| 2026.05.28 | ₩68,435 | ₩68,971 | ₩67,818 | ₩68,823 | +0.57% | 1056.6만 |
|---|
| 2026.05.27 | ₩68,354 | ₩68,837 | ₩68,314 | ₩68,582 | +0.33% | 901만 |
|---|
| 2026.05.26 | ₩67,912 | ₩68,569 | ₩67,872 | ₩68,328 | +0.61% | 824.2만 |
|---|
| 2026.05.22 | ₩67,443 | ₩67,671 | ₩66,988 | ₩67,390 | -0.08% | 695.5만 |
|---|
| 2026.05.21 | ₩66,385 | ₩67,336 | ₩65,849 | ₩67,028 | +0.97% | 1023.6만 |
|---|
| 2026.05.20 | ₩65,648 | ₩66,706 | ₩65,527 | ₩66,626 | +1.49% | 2046.7만 |
|---|
| 2026.05.19 | ₩66,706 | ₩66,813 | ₩65,514 | ₩65,715 | -1.49% | 1188.1만 |
|---|
| 2026.05.18 | ₩67,443 | ₩67,966 | ₩67,095 | ₩67,296 | -0.22% | 1054.4만 |
|---|
| 2026.05.15 | ₩68,354 | ₩68,596 | ₩67,336 | ₩67,403 | -1.39% | 1119.3만 |
|---|
| 2026.05.14 | ₩69,842 | ₩70,016 | ₩69,145 | ₩69,239 | -0.86% | 1070.3만 |
|---|
| 2026.05.13 | ₩69,855 | ₩70,378 | ₩69,708 | ₩69,761 | -0.13% | 845.5만 |
|---|
| 2026.05.12 | ₩69,681 | ₩70,070 | ₩68,957 | ₩69,869 | +0.27% | 1159.5만 |
|---|
| 2026.05.11 | ₩69,493 | ₩70,230 | ₩69,453 | ₩70,029 | +0.77% | 858.7만 |
|---|
| 2026.05.08 | ₩69,426 | ₩69,560 | ₩69,011 | ₩69,132 | -0.42% | 760만 |
|---|
| 2026.05.07 | ₩70,485 | ₩70,713 | ₩68,850 | ₩68,877 | -2.28% | 1302.7만 |
|---|
| 2026.05.06 | ₩70,110 | ₩70,579 | ₩69,869 | ₩70,230 | +0.17% | 1050만 |
|---|
| 2026.05.05 | ₩68,395 | ₩69,400 | ₩68,194 | ₩69,051 | +0.96% | 1077.5만 |
|---|
| 2026.05.04 | ₩68,555 | ₩68,689 | ₩67,671 | ₩67,872 | -1.00% | 1004.2만 |
|---|
| 2026.05.01 | ₩69,199 | ₩69,373 | ₩68,797 | ₩68,810 | -0.56% | 935.8만 |
|---|
| 2026.04.30 | ₩68,234 | ₩69,292 | ₩68,073 | ₩68,971 | +1.08% | 1528.3만 |
|---|
| 2026.04.29 | ₩68,998 | ₩69,024 | ₩68,194 | ₩68,287 | -1.03% | 705.3만 |
|---|
| 2026.04.28 | ₩69,520 | ₩69,654 | ₩68,354 | ₩68,877 | -0.93% | 907.3만 |
|---|
| 2026.04.27 | ₩69,681 | ₩69,922 | ₩69,158 | ₩69,386 | -0.42% | 802.6만 |
|---|
| 2026.04.24 | ₩69,346 | ₩69,681 | ₩68,783 | ₩69,574 | +0.33% | 742만 |
|---|
| 2026.04.23 | ₩69,292 | ₩69,547 | ₩68,716 | ₩69,426 | +0.19% | 1372.8만 |
|---|
| 2026.04.22 | ₩70,003 | ₩70,244 | ₩69,279 | ₩69,453 | -0.78% | 893.3만 |
|---|
| 2026.04.21 | ₩70,016 | ₩70,445 | ₩69,199 | ₩69,373 | -0.92% | 955.8만 |
|---|
| 2026.04.20 | ₩69,467 | ₩70,217 | ₩69,239 | ₩69,989 | +0.75% | 855.8만 |
|---|
| 2026.04.17 | ₩69,145 | ₩70,177 | ₩68,971 | ₩69,520 | +0.54% | 1179.6만 |
|---|
| 2026.04.16 | ₩69,038 | ₩69,641 | ₩68,998 | ₩69,346 | +0.45% | 1238.3만 |
|---|
| 2026.04.15 | ₩69,547 | ₩69,547 | ₩68,663 | ₩68,850 | -1.00% | 2030.1만 |
|---|
| 2026.04.14 | ₩70,029 | ₩70,029 | ₩69,212 | ₩69,694 | -0.48% | 827.4만 |
|---|
| 2026.04.13 | ₩69,266 | ₩70,029 | ₩69,091 | ₩69,936 | +0.97% | 989.1만 |
|---|
| 2026.04.10 | ₩69,587 | ₩69,976 | ₩69,520 | ₩69,627 | +0.06% | 613.9만 |
|---|
| 2026.04.09 | ₩69,091 | ₩69,775 | ₩68,971 | ₩69,239 | +0.21% | 765.9만 |
|---|
| 2026.04.08 | ₩68,448 | ₩69,386 | ₩68,033 | ₩69,346 | +1.31% | 1435.4만 |
|---|
| 2026.04.07 | ₩67,162 | ₩67,430 | ₩66,572 | ₩67,108 | -0.08% | 995.3만 |
|---|
| 2026.04.06 | ₩67,282 | ₩67,577 | ₩66,800 | ₩67,296 | +0.02% | 888.6만 |
|---|
| 2026.04.02 | ₩67,108 | ₩68,234 | ₩66,880 | ₩67,550 | +0.66% | 1380만 |
|---|
| 2026.04.01 | ₩67,457 | ₩67,885 | ₩67,229 | ₩67,617 | +0.24% | 1996.7만 |
|---|
| 2026.03.31 | ₩66,358 | ₩67,309 | ₩66,050 | ₩66,961 | +0.91% | 2048.8만 |
|---|
| 2026.03.30 | ₩66,344 | ₩66,653 | ₩65,527 | ₩65,782 | -0.85% | 1661.3만 |
|---|
| 2026.03.27 | ₩65,715 | ₩66,050 | ₩65,366 | ₩65,540 | -0.27% | 1074.6만 |
|---|
| 2026.03.26 | ₩65,621 | ₩66,639 | ₩65,621 | ₩65,782 | +0.25% | 1290.4만 |
|---|
| 2026.03.25 | ₩65,661 | ₩66,264 | ₩65,219 | ₩66,210 | +0.84% | 1504.7만 |
|---|
| 2026.03.24 | ₩63,356 | ₩65,380 | ₩63,303 | ₩64,924 | +2.47% | 1581.5만 |
|---|
| 2026.03.23 | ₩63,517 | ₩64,522 | ₩63,463 | ₩63,718 | +0.32% | 1920.8만 |
|---|
| 2026.03.20 | ₩64,120 | ₩64,267 | ₩62,619 | ₩62,954 | -1.82% | 1973.5만 |
|---|
| 2026.03.19 | ₩63,839 | ₩64,321 | ₩63,276 | ₩63,973 | +0.21% | 2354.7만 |
|---|
| 2026.03.18 | ₩65,902 | ₩66,036 | ₩64,964 | ₩64,964 | -1.42% | 1643.2만 |
|---|
| 2026.03.17 | ₩66,572 | ₩66,974 | ₩66,304 | ₩66,358 | -0.32% | 1277만 |
|---|
| 2026.03.16 | ₩66,277 | ₩66,693 | ₩65,782 | ₩66,197 | -0.12% | 1564.1만 |
|---|
| 2026.03.13 | ₩67,041 | ₩67,175 | ₩65,674 | ₩65,916 | -1.68% | 1724만 |
|---|
| 2026.03.12 | ₩66,720 | ₩67,309 | ₩66,505 | ₩66,572 | -0.22% | 1957.3만 |
|---|
| 2026.03.11 | ₩66,639 | ₩66,854 | ₩66,036 | ₩66,787 | +0.22% | 1257.1만 |
|---|
| 2026.03.10 | ₩66,988 | ₩67,564 | ₩66,505 | ₩66,840 | -0.22% | 1921.5만 |
|---|
| 2026.03.09 | ₩66,009 | ₩67,256 | ₩65,125 | ₩66,988 | +1.48% | 2246.2만 |
|---|
| 2026.03.06 | ₩67,416 | ₩67,483 | ₩66,251 | ₩66,813 | -0.89% | 2317.1만 |
|---|
| 2026.03.05 | ₩69,145 | ₩69,386 | ₩67,684 | ₩68,113 | -1.49% | 1989.7만 |
|---|
| 2026.03.04 | ₩70,110 | ₩70,190 | ₩69,252 | ₩69,574 | -0.76% | 1714.2만 |
|---|
| 2026.03.03 | ₩69,239 | ₩69,802 | ₩67,926 | ₩69,601 | +0.52% | 2730.8만 |
|---|
| 2026.03.02 | ₩71,115 | ₩71,544 | ₩70,364 | ₩71,356 | +0.34% | 1944.5만 |
|---|
| 2026.02.27 | ₩70,833 | ₩71,678 | ₩70,579 | ₩71,570 | +1.04% | 1212.3만 |
|---|
| 2026.02.26 | ₩70,874 | ₩71,182 | ₩70,150 | ₩71,021 | +0.21% | 1564.5만 |
|---|
| 2026.02.25 | ₩71,999 | ₩72,026 | ₩70,579 | ₩71,101 | -1.25% | 1237.9만 |
|---|
| 2026.02.24 | ₩70,967 | ₩71,691 | ₩70,900 | ₩71,503 | +0.76% | 1345.2만 |
|---|
| 2026.02.23 | ₩70,338 | ₩71,155 | ₩70,163 | ₩70,967 | +0.90% | 1735.4만 |
|---|
| 2026.02.20 | ₩70,512 | ₩71,356 | ₩70,110 | ₩70,967 | +0.65% | 1781.1만 |
|---|
| 2026.02.19 | ₩70,552 | ₩71,249 | ₩70,257 | ₩70,793 | +0.34% | 1834만 |
|---|
| 2026.02.18 | ₩71,021 | ₩71,477 | ₩70,673 | ₩71,048 | +0.04% | 1199.3만 |
|---|
| 2026.02.17 | ₩70,619 | ₩70,981 | ₩69,788 | ₩70,619 | 0.00% | 2040.5만 |
|---|
| 2026.02.13 | ₩70,405 | ₩71,879 | ₩70,271 | ₩71,436 | +1.47% | 1991.9만 |
|---|
| 2026.02.12 | ₩71,919 | ₩72,549 | ₩70,673 | ₩70,793 | -1.57% | 3010.8만 |
|---|
| 2026.02.11 | ₩71,168 | ₩71,919 | ₩71,168 | ₩71,852 | +0.96% | 2489.1만 |
|---|
| 2026.02.10 | ₩69,882 | ₩71,008 | ₩69,842 | ₩70,900 | +1.46% | 1838.1만 |
|---|
| 2026.02.09 | ₩68,971 | ₩70,096 | ₩68,703 | ₩69,922 | +1.38% | 1232.5만 |
|---|
| 2026.02.06 | ₩68,153 | ₩69,172 | ₩68,153 | ₩69,024 | +1.28% | 1436.7만 |
|---|
| 2026.02.05 | ₩68,850 | ₩69,038 | ₩67,483 | ₩67,671 | -1.71% | 2566.7만 |
|---|
| 2026.02.04 | ₩68,354 | ₩69,708 | ₩68,354 | ₩69,534 | +1.73% | 3587.9만 |
|---|
| 2026.02.03 | ₩67,242 | ₩68,636 | ₩67,081 | ₩67,939 | +1.04% | 3407.7만 |
|---|
| 2026.02.02 | ₩65,996 | ₩66,746 | ₩65,929 | ₩66,532 | +0.81% | 2515.5만 |
|---|
| 2026.01.30 | ₩65,956 | ₩66,532 | ₩65,406 | ₩66,023 | +0.10% | 2808.3만 |
|---|
| 2026.01.29 | ₩67,604 | ₩67,832 | ₩66,050 | ₩67,001 | -0.89% | 2050.4만 |
|---|
| 2026.01.28 | ₩67,162 | ₩67,282 | ₩66,385 | ₩66,934 | -0.34% | 1351.7만 |
|---|
| 2026.01.27 | ₩66,827 | ₩67,242 | ₩66,572 | ₩66,974 | +0.22% | 1012.4만 |
|---|
| 2026.01.26 | ₩67,564 | ₩67,644 | ₩67,028 | ₩67,041 | -0.77% | 1390.1만 |
|---|
| 2026.01.23 | ₩66,277 | ₩66,988 | ₩66,143 | ₩66,961 | +1.03% | 1955.1만 |
|---|
| 2026.01.22 | ₩66,157 | ₩66,773 | ₩66,130 | ₩66,358 | +0.30% | 1464.8만 |
|---|
| 2026.01.21 | ₩65,420 | ₩66,170 | ₩65,219 | ₩65,983 | +0.86% | 1694만 |
|---|
| 2026.01.20 | ₩64,790 | ₩65,018 | ₩64,348 | ₩64,576 | -0.33% | 1736.4만 |
|---|
| 2026.01.16 | ₩65,085 | ₩65,286 | ₩64,803 | ₩65,232 | +0.23% | 1076.9만 |
|---|
| 2026.01.15 | ₩65,353 | ₩65,808 | ₩65,138 | ₩65,607 | +0.39% | 1788.4만 |
|---|
| 2026.01.14 | ₩65,326 | ₩65,849 | ₩65,165 | ₩65,326 | 0.00% | 1603만 |
|---|
| 2026.01.13 | ₩65,125 | ₩65,339 | ₩64,844 | ₩65,299 | +0.27% | 1079.8만 |
|---|
| 2026.01.12 | ₩64,817 | ₩65,138 | ₩64,589 | ₩65,018 | +0.31% | 1267.3만 |
|---|
| 2026.01.09 | ₩63,772 | ₩64,710 | ₩63,731 | ₩64,669 | +1.41% | 1177만 |
|---|
| 2026.01.08 | ₩62,190 | ₩63,825 | ₩62,003 | ₩63,651 | +2.35% | 1491.9만 |
|---|
| 2026.01.07 | ₩63,437 | ₩63,731 | ₩62,485 | ₩62,552 | -1.39% | 1696.3만 |
|---|
| 2026.01.06 | ₩62,619 | ₩63,825 | ₩62,566 | ₩63,651 | +1.65% | 1835.1만 |
|---|
| 2026.01.05 | ₩61,668 | ₩62,619 | ₩61,641 | ₩62,418 | +1.22% | 2203.4만 |
|---|
| 2026.01.02 | ₩60,998 | ₩61,882 | ₩60,663 | ₩61,802 | +1.32% | 1803.1만 |
|---|
| 2025.12.31 | ₩61,118 | ₩61,199 | ₩60,743 | ₩60,770 | -0.57% | 570.4만 |
|---|
| 2025.12.30 | ₩61,386 | ₩61,440 | ₩61,145 | ₩61,279 | -0.17% | 443.2만 |
|---|
| 2025.12.29 | ₩61,293 | ₩61,453 | ₩61,025 | ₩61,293 | 0.00% | 637만 |
|---|
| 2025.12.26 | ₩61,574 | ₩61,829 | ₩61,453 | ₩61,788 | +0.35% | 503.6만 |
|---|
| 2025.12.24 | ₩61,279 | ₩61,494 | ₩61,118 | ₩61,427 | +0.24% | 276.8만 |
|---|
| 2025.12.23 | ₩61,346 | ₩61,373 | ₩61,025 | ₩61,306 | -0.07% | 842.5만 |
|---|
| 2025.12.22 | ₩60,824 | ₩61,252 | ₩60,743 | ₩61,199 | +0.62% | 986.2만 |
|---|
| 2025.12.19 | ₩60,569 | ₩61,025 | ₩60,422 | ₩60,797 | +0.38% | 1035.8만 |
|---|
| 2025.12.18 | ₩60,663 | ₩61,145 | ₩60,475 | ₩60,529 | -0.22% | 897.8만 |
|---|
| 2025.12.17 | ₩60,314 | ₩60,797 | ₩60,220 | ₩60,556 | +0.40% | 1093.5만 |
|---|
| 2025.12.16 | ₩60,542 | ₩60,582 | ₩59,926 | ₩60,301 | -0.40% | 974.2만 |
|---|
| 2025.12.15 | ₩60,864 | ₩60,891 | ₩60,100 | ₩60,462 | -0.66% | 922.9만 |
|---|
| 2025.12.12 | ₩60,984 | ₩61,078 | ₩60,261 | ₩60,502 | -0.79% | 1407.9만 |
|---|
| 2025.12.11 | ₩59,349 | ₩60,596 | ₩59,349 | ₩60,462 | +1.87% | 1100.9만 |
|---|
| 2025.12.10 | ₩58,090 | ₩59,416 | ₩58,090 | ₩59,282 | +2.05% | 1092만 |
|---|
| 2025.12.09 | ₩58,184 | ₩58,720 | ₩58,117 | ₩58,143 | -0.07% | 880.1만 |
|---|
| 2025.12.08 | ₩59,068 | ₩59,095 | ₩58,224 | ₩58,264 | -1.36% | 1138.9만 |
|---|
| 2025.12.05 | ₩59,416 | ₩59,818 | ₩59,081 | ₩59,081 | -0.56% | 713.4만 |
|---|
| 2025.12.04 | ₩59,470 | ₩59,638 | ₩59,128 | ₩59,276 | -0.33% | 991.3만 |
|---|
| 2025.12.03 | ₩59,470 | ₩59,798 | ₩59,423 | ₩59,624 | +0.26% | 1184.2만 |
|---|
| 2025.12.02 | ₩59,872 | ₩59,872 | ₩58,860 | ₩59,209 | -1.11% | 1290.6만 |
|---|
| 2025.12.01 | ₩59,818 | ₩60,274 | ₩59,718 | ₩59,751 | -0.11% | 1336.8만 |
|---|
| 2025.11.28 | ₩59,718 | ₩60,133 | ₩59,571 | ₩59,899 | +0.30% | 478.7만 |
|---|
| 2025.11.26 | ₩58,880 | ₩59,711 | ₩58,854 | ₩59,557 | +1.15% | 989.5만 |
|---|
| 2025.11.25 | ₩58,271 | ₩58,968 | ₩58,231 | ₩58,834 | +0.97% | 1245.6만 |
|---|
| 2025.11.24 | ₩57,815 | ₩58,103 | ₩57,567 | ₩57,969 | +0.27% | 1455만 |
|---|
| 2025.11.21 | ₩56,870 | ₩58,298 | ₩56,757 | ₩57,855 | +1.73% | 2098.9만 |
|---|
| 2025.11.20 | ₩57,842 | ₩58,097 | ₩56,569 | ₩56,589 | -2.17% | 2266.9만 |
|---|
| 2025.11.19 | ₩57,648 | ₩57,688 | ₩57,085 | ₩57,447 | -0.35% | 1538.6만 |
|---|
| 2025.11.18 | ₩57,313 | ₩57,701 | ₩56,991 | ₩57,299 | -0.02% | 2061.5만 |
|---|
| 2025.11.17 | ₩57,996 | ₩58,157 | ₩57,172 | ₩57,252 | -1.28% | 1415.1만 |
|---|
| 2025.11.14 | ₩58,257 | ₩58,599 | ₩58,050 | ₩58,137 | -0.21% | 1283만 |
|---|
| 2025.11.13 | ₩59,075 | ₩59,256 | ₩58,626 | ₩58,673 | -0.68% | 1794만 |
|---|
| 2025.11.12 | ₩58,827 | ₩59,410 | ₩58,773 | ₩59,061 | +0.40% | 1392.4만 |
|---|
| 2025.11.11 | ₩58,284 | ₩58,767 | ₩58,150 | ₩58,646 | +0.62% | 1164.1만 |
|---|
| 2025.11.10 | ₩57,882 | ₩58,170 | ₩57,400 | ₩58,043 | +0.28% | 1523.3만 |
|---|
| 2025.11.07 | ₩56,964 | ₩57,614 | ₩56,757 | ₩57,500 | +0.94% | 1797.5만 |
|---|
| 2025.11.06 | ₩57,239 | ₩57,520 | ₩56,777 | ₩56,817 | -0.74% | 2240.7만 |
|---|
| 2025.11.05 | ₩57,092 | ₩57,380 | ₩56,924 | ₩57,098 | +0.01% | 1882.8만 |
|---|
| 2025.11.04 | ₩56,636 | ₩57,004 | ₩56,328 | ₩56,763 | +0.22% | 2216.5만 |
|---|
| 2025.11.03 | ₩57,339 | ₩57,406 | ₩56,475 | ₩57,045 | -0.51% | 2412.7만 |
|---|
| 2025.10.31 | ₩57,427 | ₩57,688 | ₩56,978 | ₩57,400 | -0.05% | 1752.9만 |
|---|
| 2025.10.30 | ₩58,123 | ₩58,318 | ₩57,701 | ₩57,735 | -0.67% | 2079.9만 |
|---|
| 2025.10.29 | ₩59,463 | ₩59,644 | ₩58,411 | ₩58,519 | -1.59% | 2099만 |
|---|
| 2025.10.28 | ₩59,571 | ₩59,993 | ₩59,470 | ₩59,691 | +0.20% | 1304.9만 |
|---|
| 2025.10.27 | ₩59,611 | ₩59,885 | ₩59,356 | ₩59,611 | 0.00% | 1193.7만 |
|---|
| 2025.10.24 | ₩59,798 | ₩60,026 | ₩59,584 | ₩59,638 | -0.27% | 1345만 |
|---|
| 2025.10.23 | ₩59,604 | ₩60,040 | ₩59,457 | ₩59,885 | +0.47% | 1068.3만 |
|---|
| 2025.10.22 | ₩59,148 | ₩59,530 | ₩58,941 | ₩59,175 | +0.05% | 1313.3만 |
|---|
| 2025.10.21 | ₩59,142 | ₩59,571 | ₩58,954 | ₩59,356 | +0.36% | 933.6만 |
|---|
| 2025.10.20 | ₩59,403 | ₩59,631 | ₩59,215 | ₩59,584 | +0.30% | 842.5만 |
|---|
| 2025.10.17 | ₩58,954 | ₩59,215 | ₩58,566 | ₩58,880 | -0.13% | 1279.1만 |
|---|
| 2025.10.16 | ₩59,731 | ₩59,731 | ₩58,693 | ₩58,994 | -1.23% | 1339만 |
|---|
| 2025.10.15 | ₩59,952 | ₩60,301 | ₩59,115 | ₩59,437 | -0.86% | 1055.6만 |
|---|
| 2025.10.14 | ₩58,572 | ₩59,966 | ₩58,458 | ₩59,705 | +1.93% | 1079.7만 |
|---|
| 2025.10.13 | ₩58,981 | ₩59,497 | ₩58,813 | ₩59,115 | +0.23% | 1198만 |
|---|
| 2025.10.10 | ₩59,524 | ₩59,658 | ₩58,184 | ₩58,190 | -2.24% | 2226.3만 |
|---|