시장 데이터를 불러오는 중
전체 종목
State Street Energy Select Sector SPDR ETF 과거 주가
State Street Energy Select Sector SPDR ETF · XLE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Energy Select Sector SPDR ETF · XLE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,105 | ₩88,312 | ₩86,998 | ₩87,266 | +0.18% | 2732.4만 |
| 2026.10.08 | ₩86,501 | ₩87,789 | ₩86,233 | ₩87,480 | +1.13% | 5130.4만 |
| 2026.10.07 | ₩85,871 | ₩86,501 | ₩84,530 | ₩84,959 | -1.06% | 2713.9만 |
| 2026.10.06 | ₩84,504 | ₩85,898 | ₩84,383 | ₩85,482 | +1.16% | 2782.5만 |
| 2026.10.05 | ₩84,141 | ₩85,482 | ₩83,203 | ₩85,080 | +1.12% | 2943만 |
| 2026.10.02 | ₩82,948 | ₩84,410 | ₩82,948 | ₩84,235 | +1.55% | 2923.8만 |
| 2026.10.01 | ₩82,009 | ₩84,141 | ₩81,849 | ₩84,074 | +2.52% | 4168.1만 |
| 2026.09.30 | ₩82,894 | ₩83,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,465 |
| -0.52% |
| 2487만 |
| 2026.09.29 | ₩81,996 | ₩82,854 | ₩81,728 | ₩82,519 | +0.64% | 3094.4만 |
|---|
| 2026.09.28 | ₩84,168 | ₩84,195 | ₩82,908 | ₩83,270 | -1.07% | 3516.3만 |
|---|
| 2026.09.25 | ₩83,029 | ₩83,578 | ₩82,680 | ₩83,189 | +0.19% | 3756만 |
|---|
| 2026.09.24 | ₩84,571 | ₩85,026 | ₩83,753 | ₩83,940 | -0.75% | 3816.9만 |
|---|
| 2026.09.23 | ₩83,377 | ₩84,436 | ₩83,203 | ₩83,632 | +0.31% | 3655.2만 |
|---|
| 2026.09.22 | ₩82,640 | ₩84,034 | ₩82,358 | ₩82,841 | +0.24% | 3928.9만 |
|---|
| 2026.09.21 | ₩84,705 | ₩85,415 | ₩83,632 | ₩83,753 | -1.12% | 3648.2만 |
|---|
| 2026.09.18 | ₩86,086 | ₩86,823 | ₩85,952 | ₩86,233 | +0.17% | 2941.9만 |
|---|
| 2026.09.17 | ₩85,147 | ₩86,515 | ₩85,094 | ₩86,461 | +1.54% | 3553.4만 |
|---|
| 2026.09.16 | ₩87,453 | ₩87,453 | ₩85,389 | ₩85,858 | -1.82% | 4860.8만 |
|---|
| 2026.09.15 | ₩86,998 | ₩88,660 | ₩86,904 | ₩88,406 | +1.62% | 3457.2만 |
|---|
| 2026.09.14 | ₩88,446 | ₩88,566 | ₩86,059 | ₩86,528 | -2.17% | 4723.7만 |
|---|
| 2026.09.11 | ₩87,011 | ₩88,137 | ₩86,770 | ₩87,346 | +0.39% | 3054.6만 |
|---|
| 2026.09.10 | ₩88,687 | ₩88,727 | ₩86,274 | ₩87,065 | -1.83% | 3721.3만 |
|---|
| 2026.09.09 | ₩87,909 | ₩88,392 | ₩87,172 | ₩87,574 | -0.38% | 2539.2만 |
|---|
| 2026.09.08 | ₩86,931 | ₩87,480 | ₩86,233 | ₩86,850 | -0.09% | 2808.8만 |
|---|
| 2026.09.04 | ₩85,871 | ₩86,260 | ₩84,986 | ₩85,898 | +0.03% | 2628.2만 |
|---|
| 2026.09.03 | ₩87,319 | ₩87,856 | ₩86,595 | ₩86,649 | -0.77% | 2407.1만 |
|---|
| 2026.09.02 | ₩86,180 | ₩87,628 | ₩86,153 | ₩87,293 | +1.29% | 2739.3만 |
|---|
| 2026.09.01 | ₩86,984 | ₩87,091 | ₩85,885 | ₩86,850 | -0.15% | 3327.6만 |
|---|
| 2026.08.31 | ₩85,549 | ₩86,408 | ₩84,664 | ₩85,764 | +0.25% | 2714.9만 |
|---|
| 2026.08.28 | ₩83,605 | ₩84,128 | ₩83,297 | ₩84,048 | +0.53% | 2062.5만 |
|---|
| 2026.08.27 | ₩83,444 | ₩84,101 | ₩82,532 | ₩83,525 | +0.10% | 2959.9만 |
|---|
| 2026.08.26 | ₩82,371 | ₩84,504 | ₩82,211 | ₩83,712 | +1.63% | 2439.4만 |
|---|
| 2026.08.25 | ₩83,404 | ₩84,195 | ₩83,189 | ₩83,216 | -0.23% | 2742.6만 |
|---|
| 2026.08.24 | ₩84,799 | ₩85,442 | ₩83,887 | ₩84,624 | -0.21% | 2300.8만 |
|---|
| 2026.08.21 | ₩85,697 | ₩86,220 | ₩84,946 | ₩85,335 | -0.42% | 2779.2만 |
|---|
| 2026.08.20 | ₩86,153 | ₩86,756 | ₩85,402 | ₩85,482 | -0.78% | 2430.4만 |
|---|
| 2026.08.19 | ₩85,616 | ₩86,153 | ₩85,013 | ₩85,254 | -0.42% | 2553.8만 |
|---|
| 2026.08.18 | ₩85,026 | ₩85,429 | ₩84,638 | ₩85,389 | +0.43% | 2728.1만 |
|---|
| 2026.08.17 | ₩83,431 | ₩84,061 | ₩82,854 | ₩83,914 | +0.58% | 2355만 |
|---|
| 2026.08.14 | ₩82,291 | ₩83,283 | ₩82,130 | ₩83,015 | +0.88% | 2277.8만 |
|---|
| 2026.08.13 | ₩81,151 | ₩81,969 | ₩80,762 | ₩81,875 | +0.89% | 2070.4만 |
|---|
| 2026.08.12 | ₩81,084 | ₩82,023 | ₩80,910 | ₩81,835 | +0.93% | 2258.4만 |
|---|
| 2026.08.11 | ₩80,441 | ₩81,902 | ₩80,441 | ₩81,701 | +1.57% | 2240.1만 |
|---|
| 2026.08.10 | ₩78,027 | ₩80,736 | ₩77,906 | ₩80,695 | +3.42% | 3367.8만 |
|---|
| 2026.08.07 | ₩77,142 | ₩77,839 | ₩76,579 | ₩77,102 | -0.05% | 2109.3만 |
|---|
| 2026.08.06 | ₩78,295 | ₩78,523 | ₩77,209 | ₩77,987 | -0.39% | 2508.4만 |
|---|
| 2026.08.05 | ₩78,805 | ₩79,086 | ₩76,713 | ₩76,847 | -2.48% | 3321.4만 |
|---|
| 2026.08.04 | ₩77,370 | ₩78,738 | ₩76,606 | ₩78,469 | +1.42% | 3766.2만 |
|---|
| 2026.08.03 | ₩78,697 | ₩79,556 | ₩77,987 | ₩78,832 | +0.17% | 2603.8만 |
|---|
| 2026.07.31 | ₩79,019 | ₩80,038 | ₩78,201 | ₩79,851 | +1.05% | 2355.7만 |
|---|
| 2026.07.30 | ₩77,879 | ₩79,261 | ₩77,799 | ₩79,059 | +1.52% | 2304.6만 |
|---|
| 2026.07.29 | ₩79,220 | ₩79,515 | ₩78,335 | ₩78,644 | -0.73% | 3416.7만 |
|---|
| 2026.07.28 | ₩78,322 | ₩78,832 | ₩76,767 | ₩77,196 | -1.44% | 2780.1만 |
|---|
| 2026.07.27 | ₩78,322 | ₩79,489 | ₩78,081 | ₩78,255 | -0.09% | 3382만 |
|---|
| 2026.07.24 | ₩79,649 | ₩81,057 | ₩79,649 | ₩79,944 | +0.37% | 3418.2만 |
|---|
| 2026.07.23 | ₩80,776 | ₩80,964 | ₩79,475 | ₩79,623 | -1.43% | 3583.9만 |
|---|
| 2026.07.22 | ₩79,475 | ₩79,810 | ₩78,979 | ₩79,381 | -0.12% | 2954.9만 |
|---|
| 2026.07.21 | ₩77,987 | ₩78,483 | ₩77,544 | ₩78,443 | +0.58% | 2031.6만 |
|---|
| 2026.07.20 | ₩77,182 | ₩78,295 | ₩76,981 | ₩77,692 | +0.66% | 2732.9만 |
|---|
| 2026.07.17 | ₩77,705 | ₩77,933 | ₩76,807 | ₩77,343 | -0.47% | 3139.8만 |
|---|
| 2026.07.16 | ₩75,975 | ₩76,834 | ₩75,895 | ₩76,458 | +0.64% | 2747.7만 |
|---|
| 2026.07.15 | ₩76,351 | ₩76,485 | ₩74,769 | ₩75,761 | -0.77% | 3318.4만 |
|---|
| 2026.07.14 | ₩76,431 | ₩76,726 | ₩75,479 | ₩76,364 | -0.09% | 3257.9만 |
|---|
| 2026.07.13 | ₩74,903 | ₩76,391 | ₩74,903 | ₩76,083 | +1.58% | 4120.1만 |
|---|
| 2026.07.10 | ₩73,857 | ₩74,071 | ₩72,891 | ₩73,857 | 0.00% | 2297.5만 |
|---|
| 2026.07.09 | ₩74,125 | ₩74,393 | ₩73,387 | ₩73,508 | -0.83% | 2177.1만 |
|---|
| 2026.07.08 | ₩74,366 | ₩75,144 | ₩73,575 | ₩74,554 | +0.25% | 3974.1만 |
|---|
| 2026.07.07 | ₩71,886 | ₩73,508 | ₩71,872 | ₩73,267 | +1.92% | 4183.4만 |
|---|
| 2026.07.06 | ₩71,148 | ₩71,805 | ₩71,068 | ₩71,242 | +0.13% | 2473.5만 |
|---|
| 2026.07.02 | ₩71,390 | ₩71,939 | ₩70,947 | ₩71,363 | -0.04% | 2852.6만 |
|---|
| 2026.07.01 | ₩71,135 | ₩71,658 | ₩70,558 | ₩70,813 | -0.45% | 3366.3만 |
|---|
| 2026.06.30 | ₩71,899 | ₩72,570 | ₩71,175 | ₩71,215 | -0.95% | 2828.4만 |
|---|
| 2026.06.29 | ₩72,382 | ₩72,784 | ₩71,698 | ₩71,845 | -0.74% | 2514.2만 |
|---|
| 2026.06.26 | ₩72,409 | ₩72,610 | ₩71,980 | ₩72,194 | -0.30% | 1902.5만 |
|---|
| 2026.06.25 | ₩71,336 | ₩72,838 | ₩71,068 | ₩72,529 | +1.67% | 2822.2만 |
|---|
| 2026.06.24 | ₩71,738 | ₩72,100 | ₩70,987 | ₩71,832 | +0.13% | 4303.5만 |
|---|
| 2026.06.23 | ₩72,596 | ₩73,160 | ₩72,234 | ₩73,025 | +0.59% | 3869만 |
|---|
| 2026.06.22 | ₩71,778 | ₩72,583 | ₩71,296 | ₩72,489 | +0.99% | 3076.6만 |
|---|
| 2026.06.18 | ₩72,596 | ₩72,744 | ₩71,403 | ₩72,100 | -0.68% | 3964.6만 |
|---|
| 2026.06.17 | ₩74,098 | ₩74,232 | ₩73,133 | ₩73,307 | -1.07% | 3855.3만 |
|---|
| 2026.06.16 | ₩73,750 | ₩74,393 | ₩73,682 | ₩74,232 | +0.65% | 4200.8만 |
|---|
| 2026.06.15 | ₩74,018 | ₩75,157 | ₩73,776 | ₩74,487 | +0.63% | 4431.9만 |
|---|
| 2026.06.12 | ₩76,150 | ₩77,973 | ₩75,935 | ₩77,169 | +1.34% | 3196.5만 |
|---|
| 2026.06.11 | ₩78,818 | ₩79,100 | ₩76,512 | ₩76,592 | -2.82% | 4086.4만 |
|---|
| 2026.06.10 | ₩77,692 | ₩79,167 | ₩77,477 | ₩78,107 | +0.54% | 3651.5만 |
|---|
| 2026.06.09 | ₩77,879 | ₩78,054 | ₩76,177 | ₩76,954 | -1.19% | 4602.6만 |
|---|
| 2026.06.08 | ₩77,879 | ₩79,059 | ₩77,732 | ₩78,215 | +0.43% | 2571.8만 |
|---|
| 2026.06.05 | ₩78,671 | ₩78,818 | ₩77,276 | ₩77,330 | -1.70% | 2821.3만 |
|---|
| 2026.06.04 | ₩78,443 | ₩79,153 | ₩78,000 | ₩78,778 | +0.43% | 2391.6만 |
|---|
| 2026.06.03 | ₩78,094 | ₩79,623 | ₩77,786 | ₩78,724 | +0.81% | 4631.3만 |
|---|
| 2026.06.02 | ₩76,686 | ₩78,000 | ₩76,539 | ₩77,719 | +1.35% | 2384.3만 |
|---|
| 2026.06.01 | ₩76,472 | ₩77,517 | ₩76,230 | ₩76,834 | +0.47% | 5587.9만 |
|---|
| 2026.05.29 | ₩76,002 | ₩76,150 | ₩75,077 | ₩75,479 | -0.69% | 3239만 |
|---|
| 2026.05.28 | ₩77,169 | ₩77,343 | ₩76,002 | ₩76,364 | -1.04% | 4655.4만 |
|---|
| 2026.05.27 | ₩76,445 | ₩77,102 | ₩75,734 | ₩76,418 | -0.04% | 4833만 |
|---|
| 2026.05.26 | ₩78,939 | ₩79,877 | ₩77,558 | ₩77,571 | -1.73% | 3882만 |
|---|
| 2026.05.22 | ₩79,100 | ₩79,931 | ₩78,885 | ₩79,770 | +0.85% | 4242.9만 |
|---|
| 2026.05.21 | ₩81,098 | ₩81,245 | ₩78,738 | ₩79,287 | -2.23% | 4585.1만 |
|---|
| 2026.05.20 | ₩81,540 | ₩82,734 | ₩80,025 | ₩80,186 | -1.66% | 6177.7만 |
|---|
| 2026.05.19 | ₩81,540 | ₩82,452 | ₩80,856 | ₩82,184 | +0.79% | 3111.1만 |
|---|
| 2026.05.18 | ₩79,287 | ₩81,393 | ₩78,738 | ₩81,232 | +2.45% | 4151.7만 |
|---|
| 2026.05.15 | ₩78,711 | ₩79,743 | ₩78,416 | ₩79,703 | +1.26% | 3356.6만 |
|---|
| 2026.05.14 | ₩77,303 | ₩78,014 | ₩77,115 | ₩77,866 | +0.73% | 2348.7만 |
|---|
| 2026.05.13 | ₩77,062 | ₩77,383 | ₩76,378 | ₩77,276 | +0.28% | 2270.7만 |
|---|
| 2026.05.12 | ₩77,410 | ₩77,558 | ₩76,619 | ₩77,196 | -0.28% | 3681.5만 |
|---|
| 2026.05.11 | ₩75,439 | ₩76,726 | ₩75,412 | ₩76,659 | +1.62% | 3194.3만 |
|---|
| 2026.05.08 | ₩74,889 | ₩75,399 | ₩74,366 | ₩74,688 | -0.27% | 3057.4만 |
|---|
| 2026.05.07 | ₩74,916 | ₩75,292 | ₩73,924 | ₩75,023 | +0.14% | 5291만 |
|---|
| 2026.05.06 | ₩76,820 | ₩77,625 | ₩75,975 | ₩76,431 | -0.51% | 5790.8만 |
|---|
| 2026.05.05 | ₩79,422 | ₩80,132 | ₩78,966 | ₩79,717 | +0.37% | 2704.1만 |
|---|
| 2026.05.04 | ₩78,751 | ₩79,958 | ₩78,067 | ₩79,636 | +1.12% | 3688.3만 |
|---|
| 2026.05.01 | ₩79,194 | ₩79,918 | ₩78,121 | ₩78,912 | -0.36% | 3582.8만 |
|---|
| 2026.04.30 | ₩78,040 | ₩80,239 | ₩77,692 | ₩79,985 | +2.49% | 3589.7만 |
|---|
| 2026.04.29 | ₩78,148 | ₩79,261 | ₩77,853 | ₩79,153 | +1.29% | 4061.7만 |
|---|
| 2026.04.28 | ₩77,397 | ₩77,839 | ₩76,941 | ₩77,383 | -0.02% | 3915.1만 |
|---|
| 2026.04.27 | ₩76,565 | ₩77,343 | ₩75,935 | ₩76,123 | -0.58% | 3307.1만 |
|---|
| 2026.04.24 | ₩76,123 | ₩76,324 | ₩75,318 | ₩76,257 | +0.18% | 3642.7만 |
|---|
| 2026.04.23 | ₩76,284 | ₩76,686 | ₩75,721 | ₩76,404 | +0.16% | 3470.7만 |
|---|
| 2026.04.22 | ₩75,573 | ₩76,136 | ₩75,265 | ₩75,814 | +0.32% | 4056.6만 |
|---|
| 2026.04.21 | ₩74,179 | ₩75,037 | ₩73,642 | ₩74,916 | +0.99% | 4130만 |
|---|
| 2026.04.20 | ₩73,884 | ₩74,715 | ₩73,481 | ₩73,843 | -0.05% | 3515만 |
|---|
| 2026.04.17 | ₩72,958 | ₩73,964 | ₩71,617 | ₩73,776 | +1.12% | 9091.3만 |
|---|
| 2026.04.16 | ₩74,876 | ₩76,270 | ₩74,782 | ₩75,868 | +1.33% | 3128.3만 |
|---|
| 2026.04.15 | ₩74,554 | ₩75,372 | ₩74,112 | ₩74,769 | +0.29% | 3955.2만 |
|---|
| 2026.04.14 | ₩75,761 | ₩75,761 | ₩74,299 | ₩75,023 | -0.97% | 5883만 |
|---|
| 2026.04.13 | ₩77,263 | ₩77,397 | ₩75,962 | ₩76,579 | -0.89% | 4310.1만 |
|---|
| 2026.04.10 | ₩76,659 | ₩77,075 | ₩75,627 | ₩76,351 | -0.40% | 4256.2만 |
|---|
| 2026.04.09 | ₩78,040 | ₩79,140 | ₩76,579 | ₩76,874 | -1.49% | 5508.9만 |
|---|
| 2026.04.08 | ₩76,002 | ₩78,027 | ₩75,332 | ₩77,839 | +2.42% | 8802.4만 |
|---|
| 2026.04.07 | ₩80,199 | ₩81,486 | ₩80,172 | ₩80,669 | +0.59% | 3881.2만 |
|---|
| 2026.04.06 | ₩79,261 | ₩80,038 | ₩78,966 | ₩80,025 | +0.96% | 2547.4만 |
|---|
| 2026.04.02 | ₩81,165 | ₩81,808 | ₩79,086 | ₩79,448 | -2.11% | 6040.1만 |
|---|
| 2026.04.01 | ₩80,079 | ₩81,285 | ₩78,255 | ₩79,073 | -1.26% | 9665.3만 |
|---|
| 2026.03.31 | ₩83,189 | ₩84,249 | ₩80,508 | ₩82,144 | -1.26% | 9476.7만 |
|---|
| 2026.03.30 | ₩84,651 | ₩85,094 | ₩82,841 | ₩83,082 | -1.85% | 4975만 |
|---|
| 2026.03.27 | ₩82,506 | ₩84,195 | ₩82,144 | ₩83,887 | +1.67% | 5955.3만 |
|---|
| 2026.03.26 | ₩81,352 | ₩82,948 | ₩81,245 | ₩82,492 | +1.40% | 5496.8만 |
|---|
| 2026.03.25 | ₩80,883 | ₩81,795 | ₩80,803 | ₩81,218 | +0.41% | 4268.1만 |
|---|
| 2026.03.24 | ₩80,186 | ₩82,425 | ₩80,146 | ₩81,580 | +1.74% | 5120.8만 |
|---|
| 2026.03.23 | ₩77,625 | ₩80,239 | ₩77,316 | ₩79,958 | +3.01% | 7102.7만 |
|---|
| 2026.03.20 | ₩79,864 | ₩80,883 | ₩79,489 | ₩79,529 | -0.42% | 7300.3만 |
|---|
| 2026.03.19 | ₩78,939 | ₩80,079 | ₩78,469 | ₩79,596 | +0.83% | 6923.1만 |
|---|
| 2026.03.18 | ₩78,764 | ₩79,073 | ₩78,349 | ₩78,349 | -0.53% | 4290.8만 |
|---|
| 2026.03.17 | ₩78,081 | ₩79,180 | ₩77,745 | ₩78,456 | +0.48% | 4013.8만 |
|---|
| 2026.03.16 | ₩77,450 | ₩77,906 | ₩76,793 | ₩77,638 | +0.24% | 3947.4만 |
|---|
| 2026.03.13 | ₩77,102 | ₩77,678 | ₩76,565 | ₩77,370 | +0.35% | 4337.5만 |
|---|
| 2026.03.12 | ₩76,606 | ₩78,067 | ₩76,512 | ₩77,115 | +0.67% | 6935.9만 |
|---|
| 2026.03.11 | ₩74,594 | ₩76,485 | ₩74,474 | ₩76,404 | +2.43% | 4874.4만 |
|---|
| 2026.03.10 | ₩75,171 | ₩75,707 | ₩74,246 | ₩74,554 | -0.82% | 8881.8만 |
|---|
| 2026.03.09 | ₩76,217 | ₩76,632 | ₩75,010 | ₩75,519 | -0.91% | 8874.7만 |
|---|
| 2026.03.06 | ₩76,632 | ₩76,887 | ₩75,318 | ₩75,855 | -1.01% | 6821.9만 |
|---|
| 2026.03.05 | ₩75,801 | ₩76,512 | ₩75,198 | ₩75,734 | -0.09% | 8517.8만 |
|---|
| 2026.03.04 | ₩75,171 | ₩75,667 | ₩74,192 | ₩75,345 | +0.23% | 7073.3만 |
|---|
| 2026.03.03 | ₩76,954 | ₩77,397 | ₩75,157 | ₩75,788 | -1.52% | 1.5억 |
|---|
| 2026.03.02 | ₩77,464 | ₩77,611 | ₩75,452 | ₩76,485 | -1.26% | 1.4억 |
|---|
| 2026.02.27 | ₩74,608 | ₩75,292 | ₩73,656 | ₩74,983 | +0.50% | 5907.2만 |
|---|
| 2026.02.26 | ₩72,905 | ₩74,648 | ₩72,570 | ₩73,817 | +1.25% | 4703.4만 |
|---|
| 2026.02.25 | ₩74,152 | ₩74,246 | ₩72,663 | ₩73,575 | -0.78% | 3620.8만 |
|---|
| 2026.02.24 | ₩73,897 | ₩74,044 | ₩72,945 | ₩73,884 | -0.02% | 4292.2만 |
|---|
| 2026.02.23 | ₩73,803 | ₩74,997 | ₩73,575 | ₩73,951 | +0.20% | 4401.4만 |
|---|
| 2026.02.20 | ₩73,750 | ₩74,138 | ₩73,092 | ₩73,589 | -0.22% | 5083.4만 |
|---|
| 2026.02.19 | ₩74,366 | ₩74,929 | ₩73,656 | ₩73,991 | -0.50% | 6251.4만 |
|---|
| 2026.02.18 | ₩73,119 | ₩73,562 | ₩72,704 | ₩73,455 | +0.46% | 5919.6만 |
|---|
| 2026.02.17 | ₩73,160 | ₩73,629 | ₩71,309 | ₩72,073 | -1.48% | 5050만 |
|---|
| 2026.02.13 | ₩72,328 | ₩73,186 | ₩72,154 | ₩72,878 | +0.76% | 4839.2만 |
|---|
| 2026.02.12 | ₩73,669 | ₩74,071 | ₩72,087 | ₩72,382 | -1.75% | 6742.8만 |
|---|
| 2026.02.11 | ₩72,784 | ₩73,897 | ₩72,744 | ₩73,723 | +1.29% | 5735만 |
|---|
| 2026.02.10 | ₩72,100 | ₩72,127 | ₩71,390 | ₩71,845 | -0.35% | 3214.6만 |
|---|
| 2026.02.09 | ₩71,349 | ₩72,033 | ₩71,041 | ₩71,926 | +0.81% | 3879.9만 |
|---|
| 2026.02.06 | ₩70,397 | ₩71,631 | ₩70,210 | ₩71,403 | +1.43% | 4167만 |
|---|
| 2026.02.05 | ₩70,075 | ₩70,384 | ₩68,976 | ₩70,008 | -0.10% | 5423.6만 |
|---|
| 2026.02.04 | ₩69,485 | ₩71,014 | ₩69,485 | ₩70,840 | +1.95% | 7815만 |
|---|
| 2026.02.03 | ₩67,367 | ₩69,432 | ₩67,072 | ₩69,284 | +2.85% | 8375.4만 |
|---|
| 2026.02.02 | ₩67,179 | ₩67,729 | ₩66,737 | ₩67,112 | -0.10% | 6148만 |
|---|
| 2026.01.30 | ₩67,528 | ₩68,507 | ₩66,884 | ₩68,453 | +1.37% | 7403.9만 |
|---|
| 2026.01.29 | ₩68,587 | ₩69,365 | ₩67,689 | ₩67,729 | -1.25% | 7752.1만 |
|---|
| 2026.01.28 | ₩67,005 | ₩67,233 | ₩66,455 | ₩67,112 | +0.16% | 4189만 |
|---|
| 2026.01.27 | ₩66,227 | ₩66,804 | ₩65,919 | ₩66,603 | +0.57% | 3984만 |
|---|
| 2026.01.26 | ₩66,871 | ₩66,898 | ₩65,637 | ₩65,999 | -1.30% | 4012.3만 |
|---|
| 2026.01.23 | ₩66,401 | ₩66,898 | ₩65,825 | ₩65,959 | -0.67% | 5143.1만 |
|---|
| 2026.01.22 | ₩65,195 | ₩65,704 | ₩64,926 | ₩65,583 | +0.60% | 5087만 |
|---|
| 2026.01.21 | ₩64,752 | ₩65,771 | ₩64,752 | ₩65,369 | +0.95% | 5899.6만 |
|---|
| 2026.01.20 | ₩64,484 | ₩64,779 | ₩63,693 | ₩63,827 | -1.02% | 5017.9만 |
|---|
| 2026.01.16 | ₩63,773 | ₩64,108 | ₩63,679 | ₩63,948 | +0.27% | 3079.6만 |
|---|
| 2026.01.15 | ₩63,867 | ₩64,457 | ₩63,384 | ₩63,840 | -0.04% | 4932.9만 |
|---|
| 2026.01.14 | ₩63,358 | ₩65,235 | ₩63,264 | ₩64,444 | +1.71% | 8075만 |
|---|
| 2026.01.13 | ₩62,660 | ₩63,545 | ₩62,593 | ₩63,022 | +0.58% | 5046.9만 |
|---|
| 2026.01.12 | ₩62,687 | ₩62,768 | ₩61,815 | ₩62,137 | -0.88% | 2826.4만 |
|---|
| 2026.01.09 | ₩62,687 | ₩62,861 | ₩62,365 | ₩62,580 | -0.17% | 3884만 |
|---|
| 2026.01.08 | ₩60,770 | ₩62,821 | ₩60,635 | ₩62,419 | +2.71% | 5145.1만 |
|---|
| 2026.01.07 | ₩61,440 | ₩61,440 | ₩60,448 | ₩60,515 | -1.51% | 4273.9만 |
|---|
| 2026.01.06 | ₩63,022 | ₩63,103 | ₩61,051 | ₩61,199 | -2.89% | 6956.8만 |
|---|
| 2026.01.05 | ₩63,237 | ₩63,451 | ₩61,346 | ₩62,875 | -0.57% | 9496.1만 |
|---|
| 2026.01.02 | ₩59,965 | ₩61,386 | ₩59,657 | ₩61,212 | +2.08% | 3193.6만 |
|---|
| 2025.12.31 | ₩60,247 | ₩60,367 | ₩59,764 | ₩59,952 | -0.49% | 1696.6만 |
|---|
| 2025.12.30 | ₩60,072 | ₩60,461 | ₩60,072 | ₩60,287 | +0.36% | 1865.5만 |
|---|
| 2025.12.29 | ₩59,683 | ₩59,992 | ₩59,388 | ₩59,831 | +0.25% | 3135.2만 |
|---|
| 2025.12.26 | ₩59,429 | ₩59,590 | ₩58,986 | ₩59,268 | -0.27% | 1788.5만 |
|---|
| 2025.12.24 | ₩59,563 | ₩59,751 | ₩59,415 | ₩59,496 | -0.11% | 1129.4만 |
|---|
| 2025.12.23 | ₩59,496 | ₩59,737 | ₩59,295 | ₩59,670 | +0.29% | 1913.8만 |
|---|
| 2025.12.22 | ₩59,187 | ₩59,657 | ₩59,120 | ₩59,281 | +0.16% | 2370.7만 |
|---|
| 2025.12.19 | ₩59,335 | ₩59,710 | ₩59,040 | ₩59,174 | -0.27% | 3196만 |
|---|
| 2025.12.18 | ₩59,871 | ₩59,952 | ₩58,973 | ₩59,174 | -1.16% | 2992만 |
|---|
| 2025.12.17 | ₩59,174 | ₩60,180 | ₩59,080 | ₩60,046 | +1.47% | 4337.5만 |
|---|
| 2025.12.16 | ₩60,113 | ₩60,139 | ₩58,691 | ₩58,745 | -2.28% | 4931.2만 |
|---|
| 2025.12.15 | ₩61,158 | ₩61,158 | ₩60,099 | ₩60,595 | -0.92% | 2752.2만 |
|---|
| 2025.12.12 | ₩61,748 | ₩62,003 | ₩60,863 | ₩61,024 | -1.17% | 3316.1만 |
|---|
| 2025.12.11 | ₩61,547 | ₩62,017 | ₩61,467 | ₩61,628 | +0.13% | 2582.7만 |
|---|
| 2025.12.10 | ₩61,467 | ₩62,043 | ₩61,185 | ₩61,923 | +0.74% | 2625.5만 |
|---|
| 2025.12.09 | ₩61,011 | ₩61,789 | ₩60,957 | ₩61,279 | +0.44% | 2091.7만 |
|---|
| 2025.12.08 | ₩61,225 | ₩61,574 | ₩60,703 | ₩60,904 | -0.53% | 2789.2만 |
|---|
| 2025.12.05 | ₩61,722 | ₩62,566 | ₩61,561 | ₩61,574 | -0.24% | 2216.4만 |
|---|
| 2025.12.04 | ₩61,534 | ₩61,929 | ₩61,353 | ₩61,829 | +0.48% | 2380만 |
|---|
| 2025.12.03 | ₩60,843 | ₩61,675 | ₩60,756 | ₩61,567 | +1.19% | 3017.4만 |
|---|
| 2025.12.02 | ₩61,132 | ₩61,132 | ₩60,133 | ₩60,434 | -1.14% | 3330.5만 |
|---|
| 2025.12.01 | ₩60,729 | ₩61,561 | ₩60,682 | ₩61,225 | +0.82% | 3115만 |
|---|
| 2025.11.28 | ₩59,891 | ₩60,904 | ₩59,804 | ₩60,642 | +1.25% | 1666.7만 |
|---|
| 2025.11.26 | ₩59,395 | ₩60,287 | ₩59,342 | ₩59,858 | +0.78% | 2661.1만 |
|---|
| 2025.11.25 | ₩59,315 | ₩59,643 | ₩58,919 | ₩59,409 | +0.16% | 2929.9만 |
|---|
| 2025.11.24 | ₩59,885 | ₩59,972 | ₩58,859 | ₩59,784 | -0.17% | 3368.2만 |
|---|
| 2025.11.21 | ₩59,677 | ₩60,213 | ₩59,047 | ₩59,952 | +0.46% | 3931.7만 |
|---|
| 2025.11.20 | ₩60,568 | ₩61,393 | ₩59,529 | ₩59,576 | -1.64% | 4163만 |
|---|
| 2025.11.19 | ₩59,972 | ₩60,454 | ₩59,549 | ₩60,260 | +0.48% | 4106.3만 |
|---|
| 2025.11.18 | ₩60,307 | ₩61,212 | ₩60,139 | ₩61,051 | +1.23% | 3483.9만 |
|---|
| 2025.11.17 | ₩61,621 | ₩61,641 | ₩60,327 | ₩60,568 | -1.71% | 3744.7만 |
|---|
| 2025.11.14 | ₩60,984 | ₩61,829 | ₩60,220 | ₩61,695 | +1.17% | 3417.9만 |
|---|
| 2025.11.13 | ₩60,703 | ₩61,212 | ₩60,394 | ₩60,662 | -0.07% | 3224.4만 |
|---|
| 2025.11.12 | ₩60,951 | ₩61,232 | ₩60,421 | ₩60,508 | -0.73% | 2986.3만 |
|---|
| 2025.11.11 | ₩60,937 | ₩61,795 | ₩60,890 | ₩61,366 | +0.70% | 3875.3만 |
|---|
| 2025.11.10 | ₩60,186 | ₩60,716 | ₩59,409 | ₩60,575 | +0.65% | 3126.5만 |
|---|
| 2025.11.07 | ₩59,388 | ₩60,173 | ₩59,228 | ₩60,032 | +1.08% | 3545.8만 |
|---|
| 2025.11.06 | ₩58,698 | ₩59,737 | ₩58,698 | ₩59,181 | +0.82% | 3215.5만 |
|---|
| 2025.11.05 | ₩58,463 | ₩59,261 | ₩58,389 | ₩58,611 | +0.25% | 2385.7만 |
|---|
| 2025.11.04 | ₩58,369 | ₩58,617 | ₩57,907 | ₩58,457 | +0.15% | 2947.8만 |
|---|
| 2025.11.03 | ₩59,100 | ₩59,254 | ₩58,416 | ₩59,093 | -0.01% | 2223.2만 |
|---|
| 2025.10.31 | ₩58,798 | ₩59,422 | ₩58,544 | ₩59,087 | +0.49% | 2698.5만 |
|---|
| 2025.10.30 | ₩58,986 | ₩59,415 | ₩58,577 | ₩58,658 | -0.56% | 2066.3만 |
|---|
| 2025.10.29 | ₩58,638 | ₩59,308 | ₩58,517 | ₩59,006 | +0.63% | 2680.8만 |
|---|
| 2025.10.28 | ₩58,966 | ₩59,154 | ₩58,537 | ₩58,571 | -0.67% | 2247.5만 |
|---|
| 2025.10.27 | ₩59,234 | ₩59,429 | ₩58,926 | ₩59,187 | -0.08% | 1959.7만 |
|---|
| 2025.10.24 | ₩59,918 | ₩59,938 | ₩59,006 | ₩59,047 | -1.45% | 2119.1만 |
|---|
| 2025.10.23 | ₩59,918 | ₩60,046 | ₩59,288 | ₩59,650 | -0.45% | 4730.9만 |
|---|
| 2025.10.22 | ₩58,510 | ₩59,120 | ₩58,021 | ₩58,866 | +0.61% | 3281.4만 |
|---|
| 2025.10.21 | ₩58,416 | ₩58,550 | ₩57,826 | ₩58,121 | -0.50% | 2588.5만 |
|---|
| 2025.10.20 | ₩57,746 | ₩58,389 | ₩57,746 | ₩58,255 | +0.88% | 2535.2만 |
|---|
| 2025.10.17 | ₩57,417 | ₩57,766 | ₩57,183 | ₩57,645 | +0.40% | 2407.2만 |
|---|
| 2025.10.16 | ₩57,974 | ₩58,148 | ₩56,787 | ₩57,176 | -1.38% | 2919.4만 |
|---|
| 2025.10.15 | ₩58,276 | ₩58,604 | ₩57,444 | ₩57,873 | -0.69% | 2426.7만 |
|---|
| 2025.10.14 | ₩57,089 | ₩58,235 | ₩57,015 | ₩57,907 | +1.43% | 2508.5만 |
|---|
| 2025.10.13 | ₩57,572 | ₩57,987 | ₩57,384 | ₩57,913 | +0.59% | 2289만 |
|---|
| 2025.10.10 | ₩58,403 | ₩58,698 | ₩57,116 | ₩57,136 | -2.17% | 4489.2만 |
|---|