시장 데이터를 불러오는 중
전체 종목
State Street Communication Services Select Sector SPDR ETF 과거 주가
State Street Communication Services Select Sector SPDR ETF · XLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Communication Services Select Sector SPDR ETF · XLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,274 | ₩149,824 | ₩148,033 | ₩148,094 | -0.79% | 599.5만 |
| 2026.10.08 | ₩149,543 | ₩150,374 | ₩149,314 | ₩150,361 | +0.55% | 600.3만 |
| 2026.10.07 | ₩149,355 | ₩149,818 | ₩148,221 | ₩149,274 | -0.05% | 426만 |
| 2026.10.06 | ₩150,240 | ₩150,301 | ₩149,019 | ₩149,797 | -0.29% | 581.4만 |
| 2026.10.05 | ₩147,879 | ₩149,911 | ₩147,879 | ₩149,744 | +1.26% | 624만 |
| 2026.10.02 | ₩148,000 | ₩149,093 | ₩147,530 | ₩148,013 | +0.01% | 559.8만 |
| 2026.10.01 | ₩149,918 | ₩150,066 | ₩147,128 | ₩147,503 | -1.61% | 665.6만 |
| 2026.09.30 | ₩149,556 | ₩150,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,885 |
| -0.45% |
| 1034.3만 |
| 2026.09.29 | ₩149,543 | ₩149,623 | ₩148,389 | ₩149,556 | +0.01% | 1107.9만 |
|---|
| 2026.09.28 | ₩151,300 | ₩151,334 | ₩148,872 | ₩149,167 | -1.41% | 530만 |
|---|
| 2026.09.25 | ₩152,229 | ₩152,306 | ₩150,992 | ₩151,555 | -0.44% | 499.2만 |
|---|
| 2026.09.24 | ₩150,958 | ₩153,058 | ₩150,958 | ₩152,937 | +1.31% | 548.8만 |
|---|
| 2026.09.23 | ₩152,320 | ₩152,333 | ₩150,629 | ₩151,018 | -0.85% | 563만 |
|---|
| 2026.09.22 | ₩154,225 | ₩155,110 | ₩152,199 | ₩152,320 | -1.24% | 740.4만 |
|---|
| 2026.09.21 | ₩149,757 | ₩154,976 | ₩149,744 | ₩153,957 | +2.80% | 839.4만 |
|---|
| 2026.09.18 | ₩150,763 | ₩150,804 | ₩148,570 | ₩148,670 | -1.39% | 715.9만 |
|---|
| 2026.09.17 | ₩152,695 | ₩152,917 | ₩150,542 | ₩150,737 | -1.28% | 425.1만 |
|---|
| 2026.09.16 | ₩153,246 | ₩153,641 | ₩150,924 | ₩151,609 | -1.07% | 439.6만 |
|---|
| 2026.09.15 | ₩153,286 | ₩153,836 | ₩152,709 | ₩152,991 | -0.19% | 553.3만 |
|---|
| 2026.09.14 | ₩152,454 | ₩154,641 | ₩152,387 | ₩154,386 | +1.27% | 435.2만 |
|---|
| 2026.09.11 | ₩150,723 | ₩151,662 | ₩150,683 | ₩151,072 | +0.23% | 398만 |
|---|
| 2026.09.10 | ₩148,416 | ₩150,126 | ₩148,080 | ₩149,596 | +0.80% | 496.6만 |
|---|
| 2026.09.09 | ₩150,160 | ₩150,173 | ₩148,295 | ₩148,697 | -0.97% | 481.7만 |
|---|
| 2026.09.08 | ₩149,717 | ₩150,005 | ₩148,878 | ₩149,623 | -0.06% | 565.8만 |
|---|
| 2026.09.04 | ₩151,776 | ₩151,998 | ₩150,099 | ₩150,307 | -0.97% | 269만 |
|---|
| 2026.09.03 | ₩152,166 | ₩153,339 | ₩151,394 | ₩152,119 | -0.03% | 336.8만 |
|---|
| 2026.09.02 | ₩148,831 | ₩151,689 | ₩148,798 | ₩150,831 | +1.34% | 512.3만 |
|---|
| 2026.09.01 | ₩148,335 | ₩149,771 | ₩148,000 | ₩148,764 | +0.29% | 515.2만 |
|---|
| 2026.08.31 | ₩150,911 | ₩151,059 | ₩149,261 | ₩149,543 | -0.91% | 331.7만 |
|---|
| 2026.08.28 | ₩150,093 | ₩152,320 | ₩150,039 | ₩151,595 | +1.00% | 374.4만 |
|---|
| 2026.08.27 | ₩150,307 | ₩150,763 | ₩149,422 | ₩149,475 | -0.55% | 442.6만 |
|---|
| 2026.08.26 | ₩152,722 | ₩152,950 | ₩150,891 | ₩151,085 | -1.07% | 368만 |
|---|
| 2026.08.25 | ₩150,817 | ₩151,978 | ₩150,663 | ₩151,850 | +0.68% | 270.2만 |
|---|
| 2026.08.24 | ₩149,543 | ₩151,354 | ₩149,462 | ₩150,696 | +0.77% | 413.4만 |
|---|
| 2026.08.21 | ₩148,952 | ₩150,294 | ₩148,617 | ₩149,462 | +0.34% | 505.5만 |
|---|
| 2026.08.20 | ₩149,180 | ₩149,643 | ₩148,000 | ₩148,496 | -0.46% | 359.9만 |
|---|
| 2026.08.19 | ₩148,161 | ₩150,482 | ₩147,919 | ₩149,355 | +0.81% | 338.6만 |
|---|
| 2026.08.18 | ₩148,738 | ₩149,536 | ₩148,174 | ₩148,228 | -0.34% | 398.5만 |
|---|
| 2026.08.17 | ₩150,945 | ₩151,032 | ₩148,469 | ₩148,684 | -1.50% | 369만 |
|---|
| 2026.08.14 | ₩151,287 | ₩152,280 | ₩151,132 | ₩151,542 | +0.17% | 298.3만 |
|---|
| 2026.08.13 | ₩148,738 | ₩151,079 | ₩148,691 | ₩151,005 | +1.52% | 553.9만 |
|---|
| 2026.08.12 | ₩149,341 | ₩149,496 | ₩147,443 | ₩147,946 | -0.93% | 553.4만 |
|---|
| 2026.08.11 | ₩149,677 | ₩150,636 | ₩149,073 | ₩149,288 | -0.26% | 338.3만 |
|---|
| 2026.08.10 | ₩149,247 | ₩150,039 | ₩148,523 | ₩150,039 | +0.53% | 425.7만 |
|---|
| 2026.08.07 | ₩147,946 | ₩149,844 | ₩147,946 | ₩149,261 | +0.89% | 316.6만 |
|---|
| 2026.08.06 | ₩149,167 | ₩150,160 | ₩148,657 | ₩149,167 | 0.00% | 390.4만 |
|---|
| 2026.08.05 | ₩151,468 | ₩151,548 | ₩147,503 | ₩148,751 | -1.79% | 577.7만 |
|---|
| 2026.08.04 | ₩148,301 | ₩150,636 | ₩148,187 | ₩150,321 | +1.36% | 546.1만 |
|---|
| 2026.08.03 | ₩147,356 | ₩150,280 | ₩147,302 | ₩149,382 | +1.37% | 779만 |
|---|
| 2026.07.31 | ₩143,324 | ₩145,444 | ₩143,035 | ₩145,222 | +1.32% | 502.5만 |
|---|
| 2026.07.30 | ₩142,848 | ₩143,089 | ₩141,537 | ₩142,995 | +0.10% | 1008.3만 |
|---|
| 2026.07.29 | ₩146,926 | ₩148,577 | ₩146,175 | ₩146,926 | 0.00% | 712만 |
|---|
| 2026.07.28 | ₩145,343 | ₩147,624 | ₩145,343 | ₩147,141 | +1.24% | 530.7만 |
|---|
| 2026.07.27 | ₩144,256 | ₩145,625 | ₩144,149 | ₩144,444 | +0.13% | 666.9만 |
|---|
| 2026.07.24 | ₩141,271 | ₩143,492 | ₩141,271 | ₩142,620 | +0.95% | 615.2만 |
|---|
| 2026.07.23 | ₩143,505 | ₩143,505 | ₩141,217 | ₩141,385 | -1.48% | 1251.8만 |
|---|
| 2026.07.22 | ₩148,805 | ₩149,066 | ₩146,457 | ₩146,510 | -1.54% | 399.9만 |
|---|
| 2026.07.21 | ₩148,295 | ₩148,416 | ₩147,570 | ₩147,624 | -0.45% | 394.5만 |
|---|
| 2026.07.20 | ₩148,677 | ₩149,811 | ₩148,268 | ₩148,657 | -0.01% | 401.2만 |
|---|
| 2026.07.17 | ₩149,194 | ₩149,610 | ₩148,000 | ₩148,456 | -0.49% | 767.8만 |
|---|
| 2026.07.16 | ₩152,414 | ₩152,991 | ₩150,629 | ₩151,139 | -0.84% | 564.8만 |
|---|
| 2026.07.15 | ₩149,865 | ₩152,763 | ₩149,636 | ₩152,119 | +1.50% | 624.6만 |
|---|
| 2026.07.14 | ₩148,697 | ₩150,039 | ₩148,697 | ₩149,529 | +0.56% | 506.2만 |
|---|
| 2026.07.13 | ₩149,972 | ₩151,287 | ₩149,549 | ₩149,717 | -0.17% | 585.2만 |
|---|
| 2026.07.10 | ₩149,891 | ₩150,482 | ₩148,959 | ₩149,784 | -0.07% | 646.6만 |
|---|
| 2026.07.09 | ₩145,008 | ₩148,382 | ₩144,659 | ₩148,268 | +2.25% | 644.4만 |
|---|
| 2026.07.08 | ₩148,818 | ₩148,905 | ₩146,618 | ₩146,859 | -1.32% | 552.8만 |
|---|
| 2026.07.07 | ₩149,824 | ₩150,629 | ₩148,858 | ₩148,952 | -0.58% | 788.2만 |
|---|
| 2026.07.06 | ₩147,684 | ₩148,087 | ₩146,215 | ₩147,865 | +0.12% | 893.9만 |
|---|
| 2026.07.02 | ₩147,060 | ₩147,597 | ₩145,638 | ₩147,047 | -0.01% | 838.9만 |
|---|
| 2026.07.01 | ₩146,282 | ₩148,711 | ₩145,752 | ₩147,235 | +0.65% | 1452.9만 |
|---|
| 2026.06.30 | ₩144,263 | ₩144,471 | ₩142,727 | ₩143,733 | -0.37% | 476만 |
|---|
| 2026.06.29 | ₩145,303 | ₩145,585 | ₩144,458 | ₩144,739 | -0.39% | 657.3만 |
|---|
| 2026.06.26 | ₩141,761 | ₩143,894 | ₩141,358 | ₩142,459 | +0.49% | 935.2만 |
|---|
| 2026.06.25 | ₩141,788 | ₩143,062 | ₩140,916 | ₩141,654 | -0.09% | 532.3만 |
|---|
| 2026.06.24 | ₩144,263 | ₩145,014 | ₩142,821 | ₩142,942 | -0.92% | 907.6만 |
|---|
| 2026.06.23 | ₩142,915 | ₩144,424 | ₩142,740 | ₩143,921 | +0.70% | 795만 |
|---|
| 2026.06.22 | ₩145,068 | ₩145,618 | ₩142,646 | ₩143,371 | -1.17% | 738.2만 |
|---|
| 2026.06.18 | ₩147,396 | ₩148,080 | ₩145,585 | ₩146,846 | -0.37% | 1165.6만 |
|---|
| 2026.06.17 | ₩149,568 | ₩149,583 | ₩146,262 | ₩146,510 | -2.04% | 964만 |
|---|
| 2026.06.16 | ₩150,589 | ₩151,059 | ₩149,475 | ₩150,696 | +0.07% | 789.6만 |
|---|
| 2026.06.15 | ₩150,160 | ₩151,059 | ₩149,717 | ₩150,522 | +0.24% | 658.5만 |
|---|
| 2026.06.12 | ₩151,488 | ₩151,595 | ₩148,697 | ₩149,797 | -1.12% | 746.6만 |
|---|
| 2026.06.11 | ₩148,778 | ₩150,965 | ₩147,879 | ₩150,428 | +1.11% | 593.2만 |
|---|
| 2026.06.10 | ₩149,717 | ₩150,871 | ₩148,831 | ₩148,939 | -0.52% | 543.5만 |
|---|
| 2026.06.09 | ₩149,569 | ₩150,576 | ₩148,228 | ₩149,569 | 0.00% | 658.9만 |
|---|
| 2026.06.08 | ₩149,475 | ₩149,549 | ₩147,745 | ₩149,046 | -0.29% | 907.8만 |
|---|
| 2026.06.05 | ₩151,327 | ₩152,092 | ₩149,106 | ₩149,824 | -0.99% | 900.5만 |
|---|
| 2026.06.04 | ₩151,260 | ₩153,440 | ₩151,193 | ₩151,756 | +0.33% | 605.6만 |
|---|
| 2026.06.03 | ₩151,931 | ₩152,186 | ₩149,945 | ₩150,374 | -1.02% | 606.7만 |
|---|
| 2026.06.02 | ₩153,963 | ₩154,158 | ₩152,306 | ₩152,373 | -1.03% | 649.4만 |
|---|
| 2026.06.01 | ₩154,862 | ₩155,694 | ₩154,044 | ₩155,110 | +0.16% | 527만 |
|---|
| 2026.05.29 | ₩155,540 | ₩155,701 | ₩154,480 | ₩155,218 | -0.21% | 549.4만 |
|---|
| 2026.05.28 | ₩155,768 | ₩156,761 | ₩155,030 | ₩156,533 | +0.49% | 452.8만 |
|---|
| 2026.05.27 | ₩154,601 | ₩157,049 | ₩154,507 | ₩155,983 | +0.89% | 574.8만 |
|---|
| 2026.05.26 | ₩155,137 | ₩155,734 | ₩154,386 | ₩155,030 | -0.07% | 419.2만 |
|---|
| 2026.05.22 | ₩156,184 | ₩156,613 | ₩154,607 | ₩154,909 | -0.82% | 410.9만 |
|---|
| 2026.05.21 | ₩154,923 | ₩156,781 | ₩154,279 | ₩155,768 | +0.55% | 485.5만 |
|---|
| 2026.05.20 | ₩155,164 | ₩155,922 | ₩154,037 | ₩155,768 | +0.39% | 514.9만 |
|---|
| 2026.05.19 | ₩156,908 | ₩157,163 | ₩155,251 | ₩155,432 | -0.94% | 516.4만 |
|---|
| 2026.05.18 | ₩155,687 | ₩158,076 | ₩155,432 | ₩156,949 | +0.81% | 512.6만 |
|---|
| 2026.05.15 | ₩156,855 | ₩157,029 | ₩155,607 | ₩155,741 | -0.71% | 429.5만 |
|---|
| 2026.05.14 | ₩157,110 | ₩158,277 | ₩156,888 | ₩157,123 | +0.01% | 355.8만 |
|---|
| 2026.05.13 | ₩154,992 | ₩157,016 | ₩154,762 | ₩156,653 | +1.07% | 406.1만 |
|---|
| 2026.05.12 | ₩155,204 | ₩155,573 | ₩154,252 | ₩155,446 | +0.16% | 533.6만 |
|---|
| 2026.05.11 | ₩156,331 | ₩156,600 | ₩154,869 | ₩155,070 | -0.81% | 472.9만 |
|---|
| 2026.05.08 | ₩156,996 | ₩157,230 | ₩156,459 | ₩156,895 | -0.06% | 415.3만 |
|---|
| 2026.05.07 | ₩157,821 | ₩158,585 | ₩157,022 | ₩157,485 | -0.21% | 433.3만 |
|---|
| 2026.05.06 | ₩155,929 | ₩157,794 | ₩155,929 | ₩157,445 | +0.97% | 622.1만 |
|---|
| 2026.05.05 | ₩156,050 | ₩156,050 | ₩154,548 | ₩155,137 | -0.58% | 529.9만 |
|---|
| 2026.05.04 | ₩156,472 | ₩156,667 | ₩155,580 | ₩155,768 | -0.45% | 548.6만 |
|---|
| 2026.05.01 | ₩156,754 | ₩157,378 | ₩156,425 | ₩156,600 | -0.10% | 755.6만 |
|---|
| 2026.04.30 | ₩154,292 | ₩156,533 | ₩153,890 | ₩156,318 | +1.31% | 527.7만 |
|---|
| 2026.04.29 | ₩155,017 | ₩155,339 | ₩154,379 | ₩154,681 | -0.22% | 440.2만 |
|---|
| 2026.04.28 | ₩155,439 | ₩155,942 | ₩154,721 | ₩155,298 | -0.09% | 405.2만 |
|---|
| 2026.04.27 | ₩154,842 | ₩156,640 | ₩154,842 | ₩155,379 | +0.35% | 450.6만 |
|---|
| 2026.04.24 | ₩157,257 | ₩157,271 | ₩154,413 | ₩155,017 | -1.42% | 485.8만 |
|---|
| 2026.04.23 | ₩158,277 | ₩158,572 | ₩156,331 | ₩157,499 | -0.49% | 350.4만 |
|---|
| 2026.04.22 | ₩157,847 | ₩158,290 | ₩157,358 | ₩158,156 | +0.20% | 308만 |
|---|
| 2026.04.21 | ₩159,390 | ₩159,833 | ₩156,962 | ₩157,190 | -1.38% | 386.2만 |
|---|
| 2026.04.20 | ₩159,310 | ₩159,793 | ₩159,015 | ₩159,323 | +0.01% | 329.7만 |
|---|
| 2026.04.17 | ₩159,176 | ₩160,303 | ₩158,787 | ₩159,793 | +0.39% | 317.7만 |
|---|
| 2026.04.16 | ₩158,183 | ₩159,558 | ₩158,089 | ₩159,431 | +0.79% | 370.8만 |
|---|
| 2026.04.15 | ₩156,774 | ₩158,478 | ₩156,629 | ₩157,458 | +0.44% | 514만 |
|---|
| 2026.04.14 | ₩154,305 | ₩156,754 | ₩154,077 | ₩156,385 | +1.35% | 539.6만 |
|---|
| 2026.04.13 | ₩152,461 | ₩154,104 | ₩151,971 | ₩154,051 | +1.04% | 506.4만 |
|---|
| 2026.04.10 | ₩153,809 | ₩154,104 | ₩152,521 | ₩152,883 | -0.60% | 266.8만 |
|---|
| 2026.04.09 | ₩152,675 | ₩153,581 | ₩151,897 | ₩153,313 | +0.42% | 417.7만 |
|---|
| 2026.04.08 | ₩153,299 | ₩153,601 | ₩151,890 | ₩152,695 | -0.39% | 457.9만 |
|---|
| 2026.04.07 | ₩149,690 | ₩150,267 | ₩148,992 | ₩150,026 | +0.22% | 437.9만 |
|---|
| 2026.04.06 | ₩150,133 | ₩150,965 | ₩149,811 | ₩149,945 | -0.13% | 380.4만 |
|---|
| 2026.04.02 | ₩147,772 | ₩150,093 | ₩147,181 | ₩149,865 | +1.42% | 559.1만 |
|---|
| 2026.04.01 | ₩149,261 | ₩150,099 | ₩148,530 | ₩149,247 | -0.01% | 985.7만 |
|---|
| 2026.03.31 | ₩146,430 | ₩149,274 | ₩146,001 | ₩148,738 | +1.58% | 1014.5만 |
|---|
| 2026.03.30 | ₩144,759 | ₩145,786 | ₩143,647 | ₩144,847 | +0.06% | 949만 |
|---|
| 2026.03.27 | ₩145,323 | ₩145,585 | ₩143,183 | ₩143,612 | -1.18% | 959.5만 |
|---|
| 2026.03.26 | ₩148,402 | ₩148,764 | ₩145,813 | ₩145,987 | -1.63% | 976.6만 |
|---|
| 2026.03.25 | ₩150,106 | ₩150,978 | ₩148,711 | ₩149,516 | -0.39% | 609.8만 |
|---|
| 2026.03.24 | ₩150,468 | ₩150,924 | ₩149,006 | ₩149,100 | -0.91% | 863.4만 |
|---|
| 2026.03.23 | ₩151,434 | ₩152,212 | ₩150,549 | ₩151,220 | -0.14% | 855.8만 |
|---|
| 2026.03.20 | ₩151,381 | ₩151,649 | ₩149,757 | ₩150,576 | -0.53% | 1008.7만 |
|---|
| 2026.03.19 | ₩152,031 | ₩153,004 | ₩150,750 | ₩151,797 | -0.15% | 1014.6만 |
|---|
| 2026.03.18 | ₩153,836 | ₩154,507 | ₩152,427 | ₩152,494 | -0.87% | 702.2만 |
|---|
| 2026.03.17 | ₩155,164 | ₩156,303 | ₩154,775 | ₩154,788 | -0.24% | 839.1만 |
|---|
| 2026.03.16 | ₩154,869 | ₩155,285 | ₩153,916 | ₩154,735 | -0.09% | 730만 |
|---|
| 2026.03.13 | ₩154,936 | ₩155,500 | ₩152,843 | ₩153,554 | -0.89% | 1162.3만 |
|---|
| 2026.03.12 | ₩156,036 | ₩156,627 | ₩154,560 | ₩154,654 | -0.89% | 781.7만 |
|---|
| 2026.03.11 | ₩157,593 | ₩158,035 | ₩156,278 | ₩156,975 | -0.39% | 621.3만 |
|---|
| 2026.03.10 | ₩157,834 | ₩158,471 | ₩156,908 | ₩157,485 | -0.22% | 1201.4만 |
|---|
| 2026.03.09 | ₩156,305 | ₩158,035 | ₩154,963 | ₩157,727 | +0.91% | 1054.9만 |
|---|
| 2026.03.06 | ₩157,277 | ₩157,821 | ₩156,170 | ₩157,593 | +0.20% | 1081만 |
|---|
| 2026.03.05 | ₩159,162 | ₩159,873 | ₩158,015 | ₩158,907 | -0.16% | 877.6만 |
|---|
| 2026.03.04 | ₩158,008 | ₩159,773 | ₩157,794 | ₩159,377 | +0.87% | 814만 |
|---|
| 2026.03.03 | ₩155,942 | ₩158,894 | ₩155,459 | ₩158,263 | +1.49% | 1369.3만 |
|---|
| 2026.03.02 | ₩156,237 | ₩158,505 | ₩156,076 | ₩158,143 | +1.22% | 1046.7만 |
|---|
| 2026.02.27 | ₩156,016 | ₩158,532 | ₩155,822 | ₩158,384 | +1.52% | 713.1만 |
|---|
| 2026.02.26 | ₩155,929 | ₩157,036 | ₩155,547 | ₩156,600 | +0.43% | 665만 |
|---|
| 2026.02.25 | ₩156,076 | ₩156,627 | ₩155,768 | ₩156,305 | +0.15% | 619.8만 |
|---|
| 2026.02.24 | ₩154,520 | ₩155,996 | ₩154,144 | ₩155,848 | +0.86% | 610.9만 |
|---|
| 2026.02.23 | ₩156,922 | ₩157,203 | ₩154,513 | ₩154,775 | -1.37% | 883.9만 |
|---|
| 2026.02.20 | ₩154,158 | ₩156,982 | ₩154,024 | ₩156,707 | +1.65% | 819.6만 |
|---|
| 2026.02.19 | ₩153,702 | ₩154,909 | ₩153,541 | ₩154,480 | +0.51% | 574.8만 |
|---|
| 2026.02.18 | ₩153,286 | ₩154,252 | ₩152,856 | ₩153,742 | +0.30% | 527.8만 |
|---|
| 2026.02.17 | ₩153,447 | ₩154,359 | ₩152,011 | ₩153,487 | +0.03% | 645.2만 |
|---|
| 2026.02.13 | ₩153,447 | ₩154,466 | ₩152,655 | ₩153,729 | +0.18% | 742.3만 |
|---|
| 2026.02.12 | ₩156,720 | ₩157,244 | ₩153,615 | ₩153,809 | -1.86% | 812.5만 |
|---|
| 2026.02.11 | ₩157,472 | ₩157,847 | ₩156,076 | ₩156,627 | -0.54% | 698.8만 |
|---|
| 2026.02.10 | ₩157,150 | ₩158,190 | ₩156,828 | ₩157,754 | +0.38% | 583만 |
|---|
| 2026.02.09 | ₩155,151 | ₩157,291 | ₩154,433 | ₩156,814 | +1.07% | 921만 |
|---|
| 2026.02.06 | ₩155,808 | ₩156,318 | ₩153,648 | ₩155,312 | -0.32% | 944.1만 |
|---|
| 2026.02.05 | ₩154,560 | ₩156,533 | ₩153,675 | ₩155,915 | +0.88% | 1551.4만 |
|---|
| 2026.02.04 | ₩158,652 | ₩158,652 | ₩156,224 | ₩156,707 | -1.23% | 1164만 |
|---|
| 2026.02.03 | ₩160,189 | ₩160,457 | ₩157,311 | ₩157,968 | -1.39% | 813.2만 |
|---|
| 2026.02.02 | ₩160,437 | ₩161,544 | ₩160,370 | ₩160,558 | +0.08% | 765.2만 |
|---|
| 2026.01.30 | ₩160,692 | ₩161,349 | ₩159,847 | ₩161,108 | +0.26% | 1165.1만 |
|---|
| 2026.01.29 | ₩160,034 | ₩160,940 | ₩158,149 | ₩160,719 | +0.43% | 973만 |
|---|
| 2026.01.28 | ₩157,418 | ₩158,082 | ₩156,492 | ₩156,640 | -0.49% | 832만 |
|---|
| 2026.01.27 | ₩158,169 | ₩158,169 | ₩156,358 | ₩156,841 | -0.84% | 393.4만 |
|---|
| 2026.01.26 | ₩157,324 | ₩158,330 | ₩157,089 | ₩158,008 | +0.43% | 476.4만 |
|---|
| 2026.01.23 | ₩155,728 | ₩157,264 | ₩155,728 | ₩156,922 | +0.77% | 608.6만 |
|---|
| 2026.01.22 | ₩155,271 | ₩156,264 | ₩154,889 | ₩155,969 | +0.45% | 551.7만 |
|---|
| 2026.01.21 | ₩151,944 | ₩154,292 | ₩151,850 | ₩153,796 | +1.22% | 786.3만 |
|---|
| 2026.01.20 | ₩152,669 | ₩153,890 | ₩152,112 | ₩152,239 | -0.28% | 917.7만 |
|---|
| 2026.01.16 | ₩156,170 | ₩156,170 | ₩154,466 | ₩154,520 | -1.06% | 554.5만 |
|---|
| 2026.01.15 | ₩156,962 | ₩156,962 | ₩155,540 | ₩155,915 | -0.67% | 1226.7만 |
|---|
| 2026.01.14 | ₩156,533 | ₩156,747 | ₩155,754 | ₩156,492 | -0.03% | 564.6만 |
|---|
| 2026.01.13 | ₩157,780 | ₩158,210 | ₩156,246 | ₩156,828 | -0.60% | 775.8만 |
|---|
| 2026.01.12 | ₩157,579 | ₩158,116 | ₩157,458 | ₩157,713 | +0.09% | 566.8만 |
|---|
| 2026.01.09 | ₩157,673 | ₩158,626 | ₩157,230 | ₩158,196 | +0.33% | 418.7만 |
|---|
| 2026.01.08 | ₩157,418 | ₩157,868 | ₩156,358 | ₩157,619 | +0.13% | 508.9만 |
|---|
| 2026.01.07 | ₩157,244 | ₩157,915 | ₩156,546 | ₩157,096 | -0.09% | 505.1만 |
|---|
| 2026.01.06 | ₩157,834 | ₩158,156 | ₩156,365 | ₩157,418 | -0.26% | 569.8만 |
|---|
| 2026.01.05 | ₩156,982 | ₩158,733 | ₩156,895 | ₩157,982 | +0.64% | 598.5만 |
|---|
| 2026.01.02 | ₩158,532 | ₩158,740 | ₩156,412 | ₩156,841 | -1.07% | 641.8만 |
|---|
| 2025.12.31 | ₩158,330 | ₩158,686 | ₩157,901 | ₩157,941 | -0.25% | 300.3만 |
|---|
| 2025.12.30 | ₩157,888 | ₩159,216 | ₩157,780 | ₩158,706 | +0.52% | 439.6만 |
|---|
| 2025.12.29 | ₩157,713 | ₩158,491 | ₩157,673 | ₩158,169 | +0.29% | 469.9만 |
|---|
| 2025.12.26 | ₩158,143 | ₩158,344 | ₩157,908 | ₩158,277 | +0.08% | 285만 |
|---|
| 2025.12.24 | ₩157,391 | ₩158,465 | ₩157,311 | ₩158,438 | +0.66% | 204.4만 |
|---|
| 2025.12.23 | ₩156,452 | ₩157,593 | ₩156,398 | ₩157,499 | +0.67% | 368.5만 |
|---|
| 2025.12.22 | ₩156,546 | ₩157,096 | ₩156,224 | ₩156,519 | -0.02% | 470.4만 |
|---|
| 2025.12.19 | ₩156,372 | ₩157,217 | ₩156,117 | ₩156,331 | -0.03% | 617.5만 |
|---|
| 2025.12.18 | ₩156,211 | ₩157,217 | ₩155,989 | ₩156,264 | +0.03% | 479.1만 |
|---|
| 2025.12.17 | ₩156,479 | ₩156,694 | ₩155,265 | ₩155,379 | -0.70% | 618.2만 |
|---|
| 2025.12.16 | ₩155,942 | ₩157,002 | ₩155,607 | ₩156,506 | +0.36% | 617.9만 |
|---|
| 2025.12.15 | ₩156,747 | ₩156,825 | ₩155,607 | ₩156,398 | -0.22% | 507만 |
|---|
| 2025.12.12 | ₩157,297 | ₩157,673 | ₩155,937 | ₩156,372 | -0.59% | 595.5만 |
|---|
| 2025.12.11 | ₩156,774 | ₩157,579 | ₩156,439 | ₩156,720 | -0.03% | 649.6만 |
|---|
| 2025.12.10 | ₩156,224 | ₩157,445 | ₩156,063 | ₩157,069 | +0.54% | 588.3만 |
|---|
| 2025.12.09 | ₩155,795 | ₩156,358 | ₩155,104 | ₩156,157 | +0.23% | 484.3만 |
|---|
| 2025.12.08 | ₩157,754 | ₩157,754 | ₩155,365 | ₩155,983 | -1.12% | 612.9만 |
|---|
| 2025.12.05 | ₩155,741 | ₩157,801 | ₩155,553 | ₩157,150 | +0.90% | 604.9만 |
|---|
| 2025.12.04 | ₩155,614 | ₩155,682 | ₩154,238 | ₩155,352 | -0.17% | 465.4만 |
|---|
| 2025.12.03 | ₩154,319 | ₩154,949 | ₩153,822 | ₩154,466 | +0.10% | 488.6만 |
|---|
| 2025.12.02 | ₩154,695 | ₩154,896 | ₩153,460 | ₩154,601 | -0.06% | 477.7만 |
|---|
| 2025.12.01 | ₩153,702 | ₩154,882 | ₩153,621 | ₩154,091 | +0.25% | 517.4만 |
|---|
| 2025.11.28 | ₩154,017 | ₩154,815 | ₩153,822 | ₩154,815 | +0.52% | 373.2만 |
|---|
| 2025.11.26 | ₩153,319 | ₩153,970 | ₩153,239 | ₩153,568 | +0.16% | 630.2만 |
|---|
| 2025.11.25 | ₩153,125 | ₩153,755 | ₩152,461 | ₩153,353 | +0.15% | 889.1만 |
|---|
| 2025.11.24 | ₩151,287 | ₩152,065 | ₩151,038 | ₩151,622 | +0.22% | 552.4만 |
|---|
| 2025.11.21 | ₩148,281 | ₩151,038 | ₩148,281 | ₩150,133 | +1.25% | 753.6만 |
|---|
| 2025.11.20 | ₩151,340 | ₩151,656 | ₩147,403 | ₩147,543 | -2.51% | 738.5만 |
|---|
| 2025.11.19 | ₩149,932 | ₩151,602 | ₩148,919 | ₩149,180 | -0.50% | 441.7만 |
|---|
| 2025.11.18 | ₩149,127 | ₩150,898 | ₩147,812 | ₩150,012 | +0.59% | 872.6만 |
|---|
| 2025.11.17 | ₩150,260 | ₩151,112 | ₩148,395 | ₩149,167 | -0.73% | 458.2만 |
|---|
| 2025.11.14 | ₩149,314 | ₩150,012 | ₩148,684 | ₩149,368 | +0.04% | 486만 |
|---|
| 2025.11.13 | ₩151,300 | ₩151,582 | ₩149,965 | ₩150,173 | -0.74% | 635.4만 |
|---|
| 2025.11.12 | ₩153,326 | ₩153,339 | ₩151,917 | ₩152,333 | -0.65% | 456.4만 |
|---|
| 2025.11.11 | ₩151,917 | ₩153,306 | ₩151,904 | ₩153,219 | +0.86% | 384.2만 |
|---|
| 2025.11.10 | ₩151,407 | ₩152,306 | ₩150,824 | ₩151,984 | +0.38% | 472.4만 |
|---|
| 2025.11.07 | ₩150,066 | ₩150,482 | ₩148,704 | ₩150,415 | +0.23% | 746만 |
|---|
| 2025.11.06 | ₩152,011 | ₩152,508 | ₩150,670 | ₩150,804 | -0.79% | 626.6만 |
|---|
| 2025.11.05 | ₩151,287 | ₩152,830 | ₩150,918 | ₩152,172 | +0.59% | 627.4만 |
|---|
| 2025.11.04 | ₩150,965 | ₩152,145 | ₩150,918 | ₩151,354 | +0.26% | 519.8만 |
|---|
| 2025.11.03 | ₩154,144 | ₩154,144 | ₩151,461 | ₩152,400 | -1.13% | 641만 |
|---|
| 2025.10.31 | ₩153,635 | ₩154,406 | ₩153,031 | ₩154,037 | +0.26% | 525만 |
|---|
| 2025.10.30 | ₩154,138 | ₩155,479 | ₩152,910 | ₩153,380 | -0.49% | 843.5만 |
|---|
| 2025.10.29 | ₩156,445 | ₩156,651 | ₩155,225 | ₩156,023 | -0.27% | 698.7만 |
|---|
| 2025.10.28 | ₩157,230 | ₩157,297 | ₩156,392 | ₩156,412 | -0.52% | 492만 |
|---|
| 2025.10.27 | ₩156,130 | ₩157,291 | ₩155,969 | ₩157,190 | +0.68% | 525.2만 |
|---|
| 2025.10.24 | ₩155,526 | ₩156,063 | ₩154,963 | ₩155,030 | -0.32% | 475.8만 |
|---|
| 2025.10.23 | ₩155,661 | ₩155,674 | ₩154,614 | ₩154,627 | -0.66% | 360.7만 |
|---|
| 2025.10.22 | ₩155,654 | ₩156,211 | ₩154,373 | ₩155,151 | -0.32% | 543.9만 |
|---|
| 2025.10.21 | ₩156,439 | ₩156,881 | ₩155,674 | ₩156,506 | +0.04% | 680.4만 |
|---|
| 2025.10.20 | ₩154,923 | ₩156,170 | ₩154,708 | ₩155,956 | +0.67% | 428.2만 |
|---|
| 2025.10.17 | ₩152,991 | ₩154,601 | ₩152,816 | ₩154,212 | +0.80% | 439.4만 |
|---|
| 2025.10.16 | ₩155,124 | ₩155,808 | ₩152,320 | ₩153,178 | -1.25% | 468.3만 |
|---|
| 2025.10.15 | ₩154,440 | ₩155,593 | ₩153,621 | ₩154,829 | +0.25% | 410.4만 |
|---|
| 2025.10.14 | ₩151,877 | ₩154,131 | ₩151,354 | ₩153,742 | +1.23% | 458.8만 |
|---|
| 2025.10.13 | ₩152,655 | ₩153,138 | ₩152,280 | ₩152,736 | +0.05% | 414.6만 |
|---|
| 2025.10.10 | ₩154,279 | ₩155,265 | ₩151,220 | ₩151,340 | -1.90% | 824.8만 |
|---|