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 | ₩86,685 | ₩87,886 | ₩86,578 | ₩86,845 | +0.18% | 2732.4만 |
| 2026.10.08 | ₩86,085 | ₩87,366 | ₩85,818 | ₩87,059 | +1.13% | 5130.4만 |
| 2026.10.07 | ₩85,458 | ₩86,085 | ₩84,123 | ₩84,550 | -1.06% | 2713.9만 |
| 2026.10.06 | ₩84,096 | ₩85,484 | ₩83,976 | ₩85,071 | +1.16% | 2782.5만 |
| 2026.10.05 | ₩83,736 | ₩85,071 | ₩82,802 | ₩84,670 | +1.12% | 2943만 |
| 2026.10.02 | ₩82,548 | ₩84,003 | ₩82,548 | ₩83,830 | +1.55% | 2923.8만 |
| 2026.10.01 | ₩81,614 | ₩83,736 | ₩81,454 | ₩83,669 | +2.52% | 4168.1만 |
| 2026.09.30 | ₩82,495 | ₩82,869 | ₩81,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,068 |
| -0.52% |
| 2487만 |
| 2026.09.29 | ₩81,601 | ₩82,455 | ₩81,334 | ₩82,121 | +0.64% | 3094.4만 |
|---|
| 2026.09.28 | ₩83,763 | ₩83,789 | ₩82,508 | ₩82,869 | -1.07% | 3516.3만 |
|---|
| 2026.09.25 | ₩82,629 | ₩83,176 | ₩82,282 | ₩82,789 | +0.19% | 3756만 |
|---|
| 2026.09.24 | ₩84,163 | ₩84,617 | ₩83,349 | ₩83,536 | -0.75% | 3816.9만 |
|---|
| 2026.09.23 | ₩82,975 | ₩84,030 | ₩82,802 | ₩83,229 | +0.31% | 3655.2만 |
|---|
| 2026.09.22 | ₩82,242 | ₩83,629 | ₩81,961 | ₩82,442 | +0.24% | 3928.9만 |
|---|
| 2026.09.21 | ₩84,297 | ₩85,004 | ₩83,229 | ₩83,349 | -1.12% | 3648.2만 |
|---|
| 2026.09.18 | ₩85,671 | ₩86,405 | ₩85,538 | ₩85,818 | +0.17% | 2941.9만 |
|---|
| 2026.09.17 | ₩84,737 | ₩86,098 | ₩84,684 | ₩86,045 | +1.54% | 3553.4만 |
|---|
| 2026.09.16 | ₩87,032 | ₩87,032 | ₩84,977 | ₩85,444 | -1.82% | 4860.8만 |
|---|
| 2026.09.15 | ₩86,578 | ₩88,233 | ₩86,485 | ₩87,980 | +1.62% | 3457.2만 |
|---|
| 2026.09.14 | ₩88,020 | ₩88,140 | ₩85,644 | ₩86,111 | -2.17% | 4723.7만 |
|---|
| 2026.09.11 | ₩86,592 | ₩87,713 | ₩86,352 | ₩86,925 | +0.39% | 3054.6만 |
|---|
| 2026.09.10 | ₩88,260 | ₩88,300 | ₩85,858 | ₩86,645 | -1.83% | 3721.3만 |
|---|
| 2026.09.09 | ₩87,486 | ₩87,966 | ₩86,752 | ₩87,152 | -0.38% | 2539.2만 |
|---|
| 2026.09.08 | ₩86,512 | ₩87,059 | ₩85,818 | ₩86,432 | -0.09% | 2808.8만 |
|---|
| 2026.09.04 | ₩85,458 | ₩85,845 | ₩84,577 | ₩85,484 | +0.03% | 2628.2만 |
|---|
| 2026.09.03 | ₩86,899 | ₩87,433 | ₩86,178 | ₩86,232 | -0.77% | 2407.1만 |
|---|
| 2026.09.02 | ₩85,764 | ₩87,206 | ₩85,738 | ₩86,872 | +1.29% | 2739.3만 |
|---|
| 2026.09.01 | ₩86,565 | ₩86,672 | ₩85,471 | ₩86,432 | -0.15% | 3327.6만 |
|---|
| 2026.08.31 | ₩85,137 | ₩85,991 | ₩84,257 | ₩85,351 | +0.25% | 2714.9만 |
|---|
| 2026.08.28 | ₩83,202 | ₩83,723 | ₩82,895 | ₩83,643 | +0.53% | 2062.5만 |
|---|
| 2026.08.27 | ₩83,042 | ₩83,696 | ₩82,135 | ₩83,122 | +0.10% | 2959.9만 |
|---|
| 2026.08.26 | ₩81,975 | ₩84,096 | ₩81,815 | ₩83,309 | +1.63% | 2439.4만 |
|---|
| 2026.08.25 | ₩83,002 | ₩83,789 | ₩82,789 | ₩82,815 | -0.23% | 2742.6만 |
|---|
| 2026.08.24 | ₩84,390 | ₩85,031 | ₩83,483 | ₩84,217 | -0.21% | 2300.8만 |
|---|
| 2026.08.21 | ₩85,284 | ₩85,804 | ₩84,537 | ₩84,924 | -0.42% | 2779.2만 |
|---|
| 2026.08.20 | ₩85,738 | ₩86,338 | ₩84,990 | ₩85,071 | -0.78% | 2430.4만 |
|---|
| 2026.08.19 | ₩85,204 | ₩85,738 | ₩84,603 | ₩84,844 | -0.42% | 2553.8만 |
|---|
| 2026.08.18 | ₩84,617 | ₩85,017 | ₩84,230 | ₩84,977 | +0.43% | 2728.1만 |
|---|
| 2026.08.17 | ₩83,029 | ₩83,656 | ₩82,455 | ₩83,509 | +0.58% | 2355만 |
|---|
| 2026.08.14 | ₩81,895 | ₩82,882 | ₩81,734 | ₩82,615 | +0.88% | 2277.8만 |
|---|
| 2026.08.13 | ₩80,760 | ₩81,574 | ₩80,373 | ₩81,481 | +0.89% | 2070.4만 |
|---|
| 2026.08.12 | ₩80,694 | ₩81,628 | ₩80,520 | ₩81,441 | +0.93% | 2258.4만 |
|---|
| 2026.08.11 | ₩80,053 | ₩81,508 | ₩80,053 | ₩81,307 | +1.57% | 2240.1만 |
|---|
| 2026.08.10 | ₩77,651 | ₩80,347 | ₩77,531 | ₩80,307 | +3.42% | 3367.8만 |
|---|
| 2026.08.07 | ₩76,770 | ₩77,464 | ₩76,210 | ₩76,730 | -0.05% | 2109.3만 |
|---|
| 2026.08.06 | ₩77,918 | ₩78,145 | ₩76,837 | ₩77,611 | -0.39% | 2508.4만 |
|---|
| 2026.08.05 | ₩78,425 | ₩78,705 | ₩76,343 | ₩76,477 | -2.48% | 3321.4만 |
|---|
| 2026.08.04 | ₩76,997 | ₩78,358 | ₩76,237 | ₩78,091 | +1.42% | 3766.2만 |
|---|
| 2026.08.03 | ₩78,318 | ₩79,172 | ₩77,611 | ₩78,452 | +0.17% | 2603.8만 |
|---|
| 2026.07.31 | ₩78,639 | ₩79,653 | ₩77,825 | ₩79,466 | +1.05% | 2355.7만 |
|---|
| 2026.07.30 | ₩77,504 | ₩78,879 | ₩77,424 | ₩78,679 | +1.52% | 2304.6만 |
|---|
| 2026.07.29 | ₩78,839 | ₩79,132 | ₩77,958 | ₩78,265 | -0.73% | 3416.7만 |
|---|
| 2026.07.28 | ₩77,945 | ₩78,452 | ₩76,397 | ₩76,824 | -1.44% | 2780.1만 |
|---|
| 2026.07.27 | ₩77,945 | ₩79,106 | ₩77,704 | ₩77,878 | -0.09% | 3382만 |
|---|
| 2026.07.24 | ₩79,266 | ₩80,667 | ₩79,266 | ₩79,559 | +0.37% | 3418.2만 |
|---|
| 2026.07.23 | ₩80,387 | ₩80,573 | ₩79,092 | ₩79,239 | -1.43% | 3583.9만 |
|---|
| 2026.07.22 | ₩79,092 | ₩79,426 | ₩78,599 | ₩78,999 | -0.12% | 2954.9만 |
|---|
| 2026.07.21 | ₩77,611 | ₩78,105 | ₩77,171 | ₩78,065 | +0.58% | 2031.6만 |
|---|
| 2026.07.20 | ₩76,810 | ₩77,918 | ₩76,610 | ₩77,317 | +0.66% | 2732.9만 |
|---|
| 2026.07.17 | ₩77,331 | ₩77,558 | ₩76,437 | ₩76,970 | -0.47% | 3139.8만 |
|---|
| 2026.07.16 | ₩75,609 | ₩76,463 | ₩75,529 | ₩76,090 | +0.64% | 2747.7만 |
|---|
| 2026.07.15 | ₩75,983 | ₩76,116 | ₩74,408 | ₩75,396 | -0.77% | 3318.4만 |
|---|
| 2026.07.14 | ₩76,063 | ₩76,357 | ₩75,116 | ₩75,996 | -0.09% | 3257.9만 |
|---|
| 2026.07.13 | ₩74,542 | ₩76,023 | ₩74,542 | ₩75,716 | +1.58% | 4120.1만 |
|---|
| 2026.07.10 | ₩73,501 | ₩73,714 | ₩72,540 | ₩73,501 | 0.00% | 2297.5만 |
|---|
| 2026.07.09 | ₩73,768 | ₩74,035 | ₩73,034 | ₩73,154 | -0.83% | 2177.1만 |
|---|
| 2026.07.08 | ₩74,008 | ₩74,782 | ₩73,221 | ₩74,195 | +0.25% | 3974.1만 |
|---|
| 2026.07.07 | ₩71,539 | ₩73,154 | ₩71,526 | ₩72,914 | +1.92% | 4183.4만 |
|---|
| 2026.07.06 | ₩70,805 | ₩71,459 | ₩70,725 | ₩70,899 | +0.13% | 2473.5만 |
|---|
| 2026.07.02 | ₩71,046 | ₩71,593 | ₩70,605 | ₩71,019 | -0.04% | 2852.6만 |
|---|
| 2026.07.01 | ₩70,792 | ₩71,312 | ₩70,218 | ₩70,472 | -0.45% | 3366.3만 |
|---|
| 2026.06.30 | ₩71,553 | ₩72,220 | ₩70,832 | ₩70,872 | -0.95% | 2828.4만 |
|---|
| 2026.06.29 | ₩72,033 | ₩72,433 | ₩71,353 | ₩71,499 | -0.74% | 2514.2만 |
|---|
| 2026.06.26 | ₩72,060 | ₩72,260 | ₩71,633 | ₩71,846 | -0.30% | 1902.5만 |
|---|
| 2026.06.25 | ₩70,992 | ₩72,487 | ₩70,725 | ₩72,180 | +1.67% | 2822.2만 |
|---|
| 2026.06.24 | ₩71,393 | ₩71,753 | ₩70,645 | ₩71,486 | +0.13% | 4303.5만 |
|---|
| 2026.06.23 | ₩72,247 | ₩72,807 | ₩71,886 | ₩72,674 | +0.59% | 3869만 |
|---|
| 2026.06.22 | ₩71,433 | ₩72,233 | ₩70,952 | ₩72,140 | +0.99% | 3076.6만 |
|---|
| 2026.06.18 | ₩72,247 | ₩72,393 | ₩71,059 | ₩71,753 | -0.68% | 3964.6만 |
|---|
| 2026.06.17 | ₩73,741 | ₩73,875 | ₩72,780 | ₩72,954 | -1.07% | 3855.3만 |
|---|
| 2026.06.16 | ₩73,394 | ₩74,035 | ₩73,327 | ₩73,875 | +0.65% | 4200.8만 |
|---|
| 2026.06.15 | ₩73,661 | ₩74,795 | ₩73,421 | ₩74,128 | +0.63% | 4431.9만 |
|---|
| 2026.06.12 | ₩75,783 | ₩77,598 | ₩75,569 | ₩76,797 | +1.34% | 3196.5만 |
|---|
| 2026.06.11 | ₩78,438 | ₩78,719 | ₩76,143 | ₩76,223 | -2.82% | 4086.4만 |
|---|
| 2026.06.10 | ₩77,317 | ₩78,785 | ₩77,104 | ₩77,731 | +0.54% | 3651.5만 |
|---|
| 2026.06.09 | ₩77,504 | ₩77,678 | ₩75,810 | ₩76,584 | -1.19% | 4602.6만 |
|---|
| 2026.06.08 | ₩77,504 | ₩78,679 | ₩77,357 | ₩77,838 | +0.43% | 2571.8만 |
|---|
| 2026.06.05 | ₩78,292 | ₩78,438 | ₩76,904 | ₩76,957 | -1.70% | 2821.3만 |
|---|
| 2026.06.04 | ₩78,065 | ₩78,772 | ₩77,624 | ₩78,398 | +0.43% | 2391.6만 |
|---|
| 2026.06.03 | ₩77,718 | ₩79,239 | ₩77,411 | ₩78,345 | +0.81% | 4631.3만 |
|---|
| 2026.06.02 | ₩76,317 | ₩77,624 | ₩76,170 | ₩77,344 | +1.35% | 2384.3만 |
|---|
| 2026.06.01 | ₩76,103 | ₩77,144 | ₩75,863 | ₩76,463 | +0.47% | 5587.9만 |
|---|
| 2026.05.29 | ₩75,636 | ₩75,783 | ₩74,715 | ₩75,116 | -0.69% | 3239만 |
|---|
| 2026.05.28 | ₩76,797 | ₩76,970 | ₩75,636 | ₩75,996 | -1.04% | 4655.4만 |
|---|
| 2026.05.27 | ₩76,076 | ₩76,730 | ₩75,369 | ₩76,050 | -0.04% | 4833만 |
|---|
| 2026.05.26 | ₩78,558 | ₩79,493 | ₩77,184 | ₩77,197 | -1.73% | 3882만 |
|---|
| 2026.05.22 | ₩78,719 | ₩79,546 | ₩78,505 | ₩79,386 | +0.85% | 4242.9만 |
|---|
| 2026.05.21 | ₩80,707 | ₩80,854 | ₩78,358 | ₩78,905 | -2.23% | 4585.1만 |
|---|
| 2026.05.20 | ₩81,147 | ₩82,335 | ₩79,639 | ₩79,800 | -1.66% | 6177.7만 |
|---|
| 2026.05.19 | ₩81,147 | ₩82,055 | ₩80,467 | ₩81,788 | +0.79% | 3111.1만 |
|---|
| 2026.05.18 | ₩78,905 | ₩81,001 | ₩78,358 | ₩80,840 | +2.45% | 4151.7만 |
|---|
| 2026.05.15 | ₩78,332 | ₩79,359 | ₩78,038 | ₩79,319 | +1.26% | 3356.6만 |
|---|
| 2026.05.14 | ₩76,930 | ₩77,638 | ₩76,744 | ₩77,491 | +0.73% | 2348.7만 |
|---|
| 2026.05.13 | ₩76,690 | ₩77,011 | ₩76,010 | ₩76,904 | +0.28% | 2270.7만 |
|---|
| 2026.05.12 | ₩77,037 | ₩77,184 | ₩76,250 | ₩76,824 | -0.28% | 3681.5만 |
|---|
| 2026.05.11 | ₩75,076 | ₩76,357 | ₩75,049 | ₩76,290 | +1.62% | 3194.3만 |
|---|
| 2026.05.08 | ₩74,528 | ₩75,036 | ₩74,008 | ₩74,328 | -0.27% | 3057.4만 |
|---|
| 2026.05.07 | ₩74,555 | ₩74,929 | ₩73,568 | ₩74,662 | +0.14% | 5291만 |
|---|
| 2026.05.06 | ₩76,450 | ₩77,251 | ₩75,609 | ₩76,063 | -0.51% | 5790.8만 |
|---|
| 2026.05.05 | ₩79,039 | ₩79,746 | ₩78,585 | ₩79,332 | +0.37% | 2704.1만 |
|---|
| 2026.05.04 | ₩78,372 | ₩79,573 | ₩77,691 | ₩79,252 | +1.12% | 3688.3만 |
|---|
| 2026.05.01 | ₩78,812 | ₩79,533 | ₩77,744 | ₩78,532 | -0.36% | 3582.8만 |
|---|
| 2026.04.30 | ₩77,664 | ₩79,853 | ₩77,317 | ₩79,599 | +2.49% | 3589.7만 |
|---|
| 2026.04.29 | ₩77,771 | ₩78,879 | ₩77,478 | ₩78,772 | +1.29% | 4061.7만 |
|---|
| 2026.04.28 | ₩77,024 | ₩77,464 | ₩76,570 | ₩77,011 | -0.02% | 3915.1만 |
|---|
| 2026.04.27 | ₩76,197 | ₩76,970 | ₩75,569 | ₩75,756 | -0.58% | 3307.1만 |
|---|
| 2026.04.24 | ₩75,756 | ₩75,956 | ₩74,955 | ₩75,890 | +0.18% | 3642.7만 |
|---|
| 2026.04.23 | ₩75,916 | ₩76,317 | ₩75,356 | ₩76,036 | +0.16% | 3470.7만 |
|---|
| 2026.04.22 | ₩75,209 | ₩75,770 | ₩74,902 | ₩75,449 | +0.32% | 4056.6만 |
|---|
| 2026.04.21 | ₩73,821 | ₩74,675 | ₩73,287 | ₩74,555 | +0.99% | 4130만 |
|---|
| 2026.04.20 | ₩73,528 | ₩74,355 | ₩73,127 | ₩73,488 | -0.05% | 3515만 |
|---|
| 2026.04.17 | ₩72,607 | ₩73,608 | ₩71,272 | ₩73,421 | +1.12% | 9091.3만 |
|---|
| 2026.04.16 | ₩74,515 | ₩75,903 | ₩74,422 | ₩75,503 | +1.33% | 3128.3만 |
|---|
| 2026.04.15 | ₩74,195 | ₩75,009 | ₩73,754 | ₩74,408 | +0.29% | 3955.2만 |
|---|
| 2026.04.14 | ₩75,396 | ₩75,396 | ₩73,941 | ₩74,662 | -0.97% | 5883만 |
|---|
| 2026.04.13 | ₩76,890 | ₩77,024 | ₩75,596 | ₩76,210 | -0.89% | 4310.1만 |
|---|
| 2026.04.10 | ₩76,290 | ₩76,704 | ₩75,262 | ₩75,983 | -0.40% | 4256.2만 |
|---|
| 2026.04.09 | ₩77,664 | ₩78,759 | ₩76,210 | ₩76,503 | -1.49% | 5508.9만 |
|---|
| 2026.04.08 | ₩75,636 | ₩77,651 | ₩74,969 | ₩77,464 | +2.42% | 8802.4만 |
|---|
| 2026.04.07 | ₩79,813 | ₩81,094 | ₩79,786 | ₩80,280 | +0.59% | 3881.2만 |
|---|
| 2026.04.06 | ₩78,879 | ₩79,653 | ₩78,585 | ₩79,639 | +0.96% | 2547.4만 |
|---|
| 2026.04.02 | ₩80,774 | ₩81,414 | ₩78,705 | ₩79,066 | -2.11% | 6040.1만 |
|---|
| 2026.04.01 | ₩79,693 | ₩80,894 | ₩77,878 | ₩78,692 | -1.26% | 9665.3만 |
|---|
| 2026.03.31 | ₩82,789 | ₩83,843 | ₩80,120 | ₩81,748 | -1.26% | 9476.7만 |
|---|
| 2026.03.30 | ₩84,243 | ₩84,684 | ₩82,442 | ₩82,682 | -1.85% | 4975만 |
|---|
| 2026.03.27 | ₩82,108 | ₩83,789 | ₩81,748 | ₩83,483 | +1.67% | 5955.3만 |
|---|
| 2026.03.26 | ₩80,960 | ₩82,548 | ₩80,854 | ₩82,095 | +1.40% | 5496.8만 |
|---|
| 2026.03.25 | ₩80,493 | ₩81,401 | ₩80,413 | ₩80,827 | +0.41% | 4268.1만 |
|---|
| 2026.03.24 | ₩79,800 | ₩82,028 | ₩79,759 | ₩81,187 | +1.74% | 5120.8만 |
|---|
| 2026.03.23 | ₩77,251 | ₩79,853 | ₩76,944 | ₩79,573 | +3.01% | 7102.7만 |
|---|
| 2026.03.20 | ₩79,479 | ₩80,493 | ₩79,106 | ₩79,146 | -0.42% | 7300.3만 |
|---|
| 2026.03.19 | ₩78,558 | ₩79,693 | ₩78,091 | ₩79,212 | +0.83% | 6923.1만 |
|---|
| 2026.03.18 | ₩78,385 | ₩78,692 | ₩77,971 | ₩77,971 | -0.53% | 4290.8만 |
|---|
| 2026.03.17 | ₩77,704 | ₩78,799 | ₩77,371 | ₩78,078 | +0.48% | 4013.8만 |
|---|
| 2026.03.16 | ₩77,077 | ₩77,531 | ₩76,423 | ₩77,264 | +0.24% | 3947.4만 |
|---|
| 2026.03.13 | ₩76,730 | ₩77,304 | ₩76,197 | ₩76,997 | +0.35% | 4337.5만 |
|---|
| 2026.03.12 | ₩76,237 | ₩77,691 | ₩76,143 | ₩76,744 | +0.67% | 6935.9만 |
|---|
| 2026.03.11 | ₩74,235 | ₩76,116 | ₩74,115 | ₩76,036 | +2.43% | 4874.4만 |
|---|
| 2026.03.10 | ₩74,809 | ₩75,342 | ₩73,888 | ₩74,195 | -0.82% | 8881.8만 |
|---|
| 2026.03.09 | ₩75,850 | ₩76,263 | ₩74,649 | ₩75,156 | -0.91% | 8874.7만 |
|---|
| 2026.03.06 | ₩76,263 | ₩76,517 | ₩74,955 | ₩75,489 | -1.01% | 6821.9만 |
|---|
| 2026.03.05 | ₩75,436 | ₩76,143 | ₩74,835 | ₩75,369 | -0.09% | 8517.8만 |
|---|
| 2026.03.04 | ₩74,809 | ₩75,302 | ₩73,835 | ₩74,982 | +0.23% | 7073.3만 |
|---|
| 2026.03.03 | ₩76,584 | ₩77,024 | ₩74,795 | ₩75,423 | -1.52% | 1.5억 |
|---|
| 2026.03.02 | ₩77,091 | ₩77,237 | ₩75,089 | ₩76,116 | -1.26% | 1.4억 |
|---|
| 2026.02.27 | ₩74,248 | ₩74,929 | ₩73,301 | ₩74,622 | +0.50% | 5907.2만 |
|---|
| 2026.02.26 | ₩72,554 | ₩74,288 | ₩72,220 | ₩73,461 | +1.25% | 4703.4만 |
|---|
| 2026.02.25 | ₩73,795 | ₩73,888 | ₩72,313 | ₩73,221 | -0.78% | 3620.8만 |
|---|
| 2026.02.24 | ₩73,541 | ₩73,688 | ₩72,594 | ₩73,528 | -0.02% | 4292.2만 |
|---|
| 2026.02.23 | ₩73,448 | ₩74,635 | ₩73,221 | ₩73,594 | +0.20% | 4401.4만 |
|---|
| 2026.02.20 | ₩73,394 | ₩73,781 | ₩72,740 | ₩73,234 | -0.22% | 5083.4만 |
|---|
| 2026.02.19 | ₩74,008 | ₩74,569 | ₩73,301 | ₩73,634 | -0.50% | 6251.4만 |
|---|
| 2026.02.18 | ₩72,767 | ₩73,207 | ₩72,353 | ₩73,101 | +0.46% | 5919.6만 |
|---|
| 2026.02.17 | ₩72,807 | ₩73,274 | ₩70,966 | ₩71,726 | -1.48% | 5050만 |
|---|
| 2026.02.13 | ₩71,980 | ₩72,834 | ₩71,806 | ₩72,527 | +0.76% | 4839.2만 |
|---|
| 2026.02.12 | ₩73,314 | ₩73,714 | ₩71,739 | ₩72,033 | -1.75% | 6742.8만 |
|---|
| 2026.02.11 | ₩72,433 | ₩73,541 | ₩72,393 | ₩73,368 | +1.29% | 5735만 |
|---|
| 2026.02.10 | ₩71,753 | ₩71,780 | ₩71,046 | ₩71,499 | -0.35% | 3214.6만 |
|---|
| 2026.02.09 | ₩71,006 | ₩71,686 | ₩70,699 | ₩71,579 | +0.81% | 3879.9만 |
|---|
| 2026.02.06 | ₩70,058 | ₩71,286 | ₩69,871 | ₩71,059 | +1.43% | 4167만 |
|---|
| 2026.02.05 | ₩69,738 | ₩70,045 | ₩68,644 | ₩69,671 | -0.10% | 5423.6만 |
|---|
| 2026.02.04 | ₩69,151 | ₩70,672 | ₩69,151 | ₩70,498 | +1.95% | 7815만 |
|---|
| 2026.02.03 | ₩67,042 | ₩69,097 | ₩66,749 | ₩68,951 | +2.85% | 8375.4만 |
|---|
| 2026.02.02 | ₩66,855 | ₩67,403 | ₩66,415 | ₩66,789 | -0.10% | 6148만 |
|---|
| 2026.01.30 | ₩67,202 | ₩68,177 | ₩66,562 | ₩68,123 | +1.37% | 7403.9만 |
|---|
| 2026.01.29 | ₩68,257 | ₩69,031 | ₩67,363 | ₩67,403 | -1.25% | 7752.1만 |
|---|
| 2026.01.28 | ₩66,682 | ₩66,909 | ₩66,135 | ₩66,789 | +0.16% | 4189만 |
|---|
| 2026.01.27 | ₩65,908 | ₩66,482 | ₩65,601 | ₩66,282 | +0.57% | 3984만 |
|---|
| 2026.01.26 | ₩66,549 | ₩66,575 | ₩65,321 | ₩65,681 | -1.30% | 4012.3만 |
|---|
| 2026.01.23 | ₩66,081 | ₩66,575 | ₩65,508 | ₩65,641 | -0.67% | 5143.1만 |
|---|
| 2026.01.22 | ₩64,880 | ₩65,388 | ₩64,614 | ₩65,267 | +0.60% | 5087만 |
|---|
| 2026.01.21 | ₩64,440 | ₩65,454 | ₩64,440 | ₩65,054 | +0.95% | 5899.6만 |
|---|
| 2026.01.20 | ₩64,173 | ₩64,467 | ₩63,386 | ₩63,519 | -1.02% | 5017.9만 |
|---|
| 2026.01.16 | ₩63,466 | ₩63,800 | ₩63,373 | ₩63,639 | +0.27% | 3079.6만 |
|---|
| 2026.01.15 | ₩63,559 | ₩64,147 | ₩63,079 | ₩63,533 | -0.04% | 4932.9만 |
|---|
| 2026.01.14 | ₩63,052 | ₩64,921 | ₩62,959 | ₩64,133 | +1.71% | 8075만 |
|---|
| 2026.01.13 | ₩62,358 | ₩63,239 | ₩62,292 | ₩62,719 | +0.58% | 5046.9만 |
|---|
| 2026.01.12 | ₩62,385 | ₩62,465 | ₩61,518 | ₩61,838 | -0.88% | 2826.4만 |
|---|
| 2026.01.09 | ₩62,385 | ₩62,559 | ₩62,065 | ₩62,278 | -0.17% | 3884만 |
|---|
| 2026.01.08 | ₩60,477 | ₩62,519 | ₩60,343 | ₩62,118 | +2.71% | 5145.1만 |
|---|
| 2026.01.07 | ₩61,144 | ₩61,144 | ₩60,157 | ₩60,223 | -1.51% | 4273.9만 |
|---|
| 2026.01.06 | ₩62,719 | ₩62,799 | ₩60,757 | ₩60,904 | -2.89% | 6956.8만 |
|---|
| 2026.01.05 | ₩62,932 | ₩63,146 | ₩61,051 | ₩62,572 | -0.57% | 9496.1만 |
|---|
| 2026.01.02 | ₩59,676 | ₩61,091 | ₩59,369 | ₩60,917 | +2.08% | 3193.6만 |
|---|
| 2025.12.31 | ₩59,956 | ₩60,076 | ₩59,476 | ₩59,663 | -0.49% | 1696.6만 |
|---|
| 2025.12.30 | ₩59,783 | ₩60,170 | ₩59,783 | ₩59,996 | +0.36% | 1865.5만 |
|---|
| 2025.12.29 | ₩59,396 | ₩59,703 | ₩59,102 | ₩59,543 | +0.25% | 3135.2만 |
|---|
| 2025.12.26 | ₩59,142 | ₩59,303 | ₩58,702 | ₩58,982 | -0.27% | 1788.5만 |
|---|
| 2025.12.24 | ₩59,276 | ₩59,463 | ₩59,129 | ₩59,209 | -0.11% | 1129.4만 |
|---|
| 2025.12.23 | ₩59,209 | ₩59,449 | ₩59,009 | ₩59,383 | +0.29% | 1913.8만 |
|---|
| 2025.12.22 | ₩58,902 | ₩59,369 | ₩58,835 | ₩58,996 | +0.16% | 2370.7만 |
|---|
| 2025.12.19 | ₩59,049 | ₩59,423 | ₩58,755 | ₩58,889 | -0.27% | 3196만 |
|---|
| 2025.12.18 | ₩59,583 | ₩59,663 | ₩58,689 | ₩58,889 | -1.16% | 2992만 |
|---|
| 2025.12.17 | ₩58,889 | ₩59,890 | ₩58,795 | ₩59,756 | +1.47% | 4337.5만 |
|---|
| 2025.12.16 | ₩59,823 | ₩59,850 | ₩58,408 | ₩58,462 | -2.28% | 4931.2만 |
|---|
| 2025.12.15 | ₩60,864 | ₩60,864 | ₩59,810 | ₩60,303 | -0.92% | 2752.2만 |
|---|
| 2025.12.12 | ₩61,451 | ₩61,705 | ₩60,570 | ₩60,730 | -1.17% | 3316.1만 |
|---|
| 2025.12.11 | ₩61,251 | ₩61,718 | ₩61,171 | ₩61,331 | +0.13% | 2582.7만 |
|---|
| 2025.12.10 | ₩61,171 | ₩61,745 | ₩60,890 | ₩61,624 | +0.74% | 2625.5만 |
|---|
| 2025.12.09 | ₩60,717 | ₩61,491 | ₩60,664 | ₩60,984 | +0.44% | 2091.7만 |
|---|
| 2025.12.08 | ₩60,931 | ₩61,277 | ₩60,410 | ₩60,610 | -0.53% | 2789.2만 |
|---|
| 2025.12.05 | ₩61,424 | ₩62,265 | ₩61,264 | ₩61,277 | -0.24% | 2216.4만 |
|---|
| 2025.12.04 | ₩61,237 | ₩61,631 | ₩61,057 | ₩61,531 | +0.48% | 2380만 |
|---|
| 2025.12.03 | ₩60,550 | ₩61,378 | ₩60,463 | ₩61,271 | +1.19% | 3017.4만 |
|---|
| 2025.12.02 | ₩60,837 | ₩60,837 | ₩59,843 | ₩60,143 | -1.14% | 3330.5만 |
|---|
| 2025.12.01 | ₩60,437 | ₩61,264 | ₩60,390 | ₩60,931 | +0.82% | 3115만 |
|---|
| 2025.11.28 | ₩59,603 | ₩60,610 | ₩59,516 | ₩60,350 | +1.25% | 1666.7만 |
|---|
| 2025.11.26 | ₩59,109 | ₩59,996 | ₩59,056 | ₩59,569 | +0.78% | 2661.1만 |
|---|
| 2025.11.25 | ₩59,029 | ₩59,356 | ₩58,635 | ₩59,122 | +0.16% | 2929.9만 |
|---|
| 2025.11.24 | ₩59,596 | ₩59,683 | ₩58,575 | ₩59,496 | -0.17% | 3368.2만 |
|---|
| 2025.11.21 | ₩59,389 | ₩59,923 | ₩58,762 | ₩59,663 | +0.46% | 3931.7만 |
|---|
| 2025.11.20 | ₩60,277 | ₩61,097 | ₩59,242 | ₩59,289 | -1.64% | 4163만 |
|---|
| 2025.11.19 | ₩59,683 | ₩60,163 | ₩59,262 | ₩59,970 | +0.48% | 4106.3만 |
|---|
| 2025.11.18 | ₩60,016 | ₩60,917 | ₩59,850 | ₩60,757 | +1.23% | 3483.9만 |
|---|
| 2025.11.17 | ₩61,324 | ₩61,344 | ₩60,036 | ₩60,277 | -1.71% | 3744.7만 |
|---|
| 2025.11.14 | ₩60,690 | ₩61,531 | ₩59,930 | ₩61,398 | +1.17% | 3417.9만 |
|---|
| 2025.11.13 | ₩60,410 | ₩60,917 | ₩60,103 | ₩60,370 | -0.07% | 3224.4만 |
|---|
| 2025.11.12 | ₩60,657 | ₩60,937 | ₩60,130 | ₩60,217 | -0.73% | 2986.3만 |
|---|
| 2025.11.11 | ₩60,644 | ₩61,498 | ₩60,597 | ₩61,071 | +0.70% | 3875.3만 |
|---|
| 2025.11.10 | ₩59,896 | ₩60,423 | ₩59,122 | ₩60,283 | +0.65% | 3126.5만 |
|---|
| 2025.11.07 | ₩59,102 | ₩59,883 | ₩58,942 | ₩59,743 | +1.08% | 3545.8만 |
|---|
| 2025.11.06 | ₩58,415 | ₩59,449 | ₩58,415 | ₩58,896 | +0.82% | 3215.5만 |
|---|
| 2025.11.05 | ₩58,182 | ₩58,976 | ₩58,108 | ₩58,328 | +0.25% | 2385.7만 |
|---|
| 2025.11.04 | ₩58,088 | ₩58,335 | ₩57,628 | ₩58,175 | +0.15% | 2947.8만 |
|---|
| 2025.11.03 | ₩58,815 | ₩58,969 | ₩58,135 | ₩58,809 | -0.01% | 2223.2만 |
|---|
| 2025.10.31 | ₩58,515 | ₩59,136 | ₩58,262 | ₩58,802 | +0.49% | 2698.5만 |
|---|
| 2025.10.30 | ₩58,702 | ₩59,129 | ₩58,295 | ₩58,375 | -0.56% | 2066.3만 |
|---|
| 2025.10.29 | ₩58,355 | ₩59,022 | ₩58,235 | ₩58,722 | +0.63% | 2680.8만 |
|---|
| 2025.10.28 | ₩58,682 | ₩58,869 | ₩58,255 | ₩58,288 | -0.67% | 2247.5만 |
|---|
| 2025.10.27 | ₩58,949 | ₩59,142 | ₩58,642 | ₩58,902 | -0.08% | 1959.7만 |
|---|
| 2025.10.24 | ₩59,629 | ₩59,649 | ₩58,722 | ₩58,762 | -1.45% | 2119.1만 |
|---|
| 2025.10.23 | ₩59,629 | ₩59,756 | ₩59,002 | ₩59,363 | -0.45% | 4730.9만 |
|---|
| 2025.10.22 | ₩58,228 | ₩58,835 | ₩57,741 | ₩58,582 | +0.61% | 3281.4만 |
|---|
| 2025.10.21 | ₩58,135 | ₩58,268 | ₩57,548 | ₩57,841 | -0.50% | 2588.5만 |
|---|
| 2025.10.20 | ₩57,468 | ₩58,108 | ₩57,468 | ₩57,975 | +0.88% | 2535.2만 |
|---|
| 2025.10.17 | ₩57,141 | ₩57,488 | ₩56,907 | ₩57,368 | +0.40% | 2407.2만 |
|---|
| 2025.10.16 | ₩57,695 | ₩57,868 | ₩56,514 | ₩56,901 | -1.38% | 2919.4만 |
|---|
| 2025.10.15 | ₩57,995 | ₩58,322 | ₩57,167 | ₩57,594 | -0.69% | 2426.7만 |
|---|
| 2025.10.14 | ₩56,814 | ₩57,955 | ₩56,740 | ₩57,628 | +1.43% | 2508.5만 |
|---|
| 2025.10.13 | ₩57,294 | ₩57,708 | ₩57,107 | ₩57,634 | +0.59% | 2289만 |
|---|
| 2025.10.10 | ₩58,122 | ₩58,415 | ₩56,840 | ₩56,860 | -2.17% | 4489.2만 |
|---|