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 | ₩86,708 | ₩87,909 | ₩86,601 | ₩86,868 | +0.18% | 2732.4만 |
| 2026.10.08 | ₩86,107 | ₩87,389 | ₩85,840 | ₩87,082 | +1.13% | 5130.4만 |
| 2026.10.07 | ₩85,480 | ₩86,107 | ₩84,145 | ₩84,572 | -1.06% | 2713.9만 |
| 2026.10.06 | ₩84,118 | ₩85,507 | ₩83,998 | ₩85,093 | +1.16% | 2782.5만 |
| 2026.10.05 | ₩83,758 | ₩85,093 | ₩82,824 | ₩84,692 | +1.12% | 2943만 |
| 2026.10.02 | ₩82,570 | ₩84,025 | ₩82,570 | ₩83,852 | +1.55% | 2923.8만 |
| 2026.10.01 | ₩81,636 | ₩83,758 | ₩81,476 | ₩83,691 | +2.52% | 4168.1만 |
| 2026.09.30 | ₩82,517 | ₩82,890 | ₩81,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,090 |
| -0.52% |
| 2487만 |
| 2026.09.29 | ₩81,622 | ₩82,477 | ₩81,355 | ₩82,143 | +0.64% | 3094.4만 |
|---|
| 2026.09.28 | ₩83,785 | ₩83,811 | ₩82,530 | ₩82,890 | -1.07% | 3516.3만 |
|---|
| 2026.09.25 | ₩82,650 | ₩83,197 | ₩82,303 | ₩82,810 | +0.19% | 3756만 |
|---|
| 2026.09.24 | ₩84,185 | ₩84,639 | ₩83,371 | ₩83,558 | -0.75% | 3816.9만 |
|---|
| 2026.09.23 | ₩82,997 | ₩84,052 | ₩82,824 | ₩83,251 | +0.31% | 3655.2만 |
|---|
| 2026.09.22 | ₩82,263 | ₩83,651 | ₩81,983 | ₩82,463 | +0.24% | 3928.9만 |
|---|
| 2026.09.21 | ₩84,319 | ₩85,026 | ₩83,251 | ₩83,371 | -1.12% | 3648.2만 |
|---|
| 2026.09.18 | ₩85,694 | ₩86,428 | ₩85,560 | ₩85,840 | +0.17% | 2941.9만 |
|---|
| 2026.09.17 | ₩84,759 | ₩86,121 | ₩84,706 | ₩86,067 | +1.54% | 3553.4만 |
|---|
| 2026.09.16 | ₩87,055 | ₩87,055 | ₩84,999 | ₩85,467 | -1.82% | 4860.8만 |
|---|
| 2026.09.15 | ₩86,601 | ₩88,256 | ₩86,508 | ₩88,003 | +1.62% | 3457.2만 |
|---|
| 2026.09.14 | ₩88,043 | ₩88,163 | ₩85,667 | ₩86,134 | -2.17% | 4723.7만 |
|---|
| 2026.09.11 | ₩86,615 | ₩87,736 | ₩86,374 | ₩86,948 | +0.39% | 3054.6만 |
|---|
| 2026.09.10 | ₩88,283 | ₩88,323 | ₩85,880 | ₩86,668 | -1.83% | 3721.3만 |
|---|
| 2026.09.09 | ₩87,509 | ₩87,989 | ₩86,775 | ₩87,175 | -0.38% | 2539.2만 |
|---|
| 2026.09.08 | ₩86,534 | ₩87,082 | ₩85,840 | ₩86,454 | -0.09% | 2808.8만 |
|---|
| 2026.09.04 | ₩85,480 | ₩85,867 | ₩84,599 | ₩85,507 | +0.03% | 2628.2만 |
|---|
| 2026.09.03 | ₩86,922 | ₩87,455 | ₩86,201 | ₩86,254 | -0.77% | 2407.1만 |
|---|
| 2026.09.02 | ₩85,787 | ₩87,229 | ₩85,760 | ₩86,895 | +1.29% | 2739.3만 |
|---|
| 2026.09.01 | ₩86,588 | ₩86,695 | ₩85,493 | ₩86,454 | -0.15% | 3327.6만 |
|---|
| 2026.08.31 | ₩85,160 | ₩86,014 | ₩84,279 | ₩85,373 | +0.25% | 2714.9만 |
|---|
| 2026.08.28 | ₩83,224 | ₩83,745 | ₩82,917 | ₩83,665 | +0.53% | 2062.5만 |
|---|
| 2026.08.27 | ₩83,064 | ₩83,718 | ₩82,156 | ₩83,144 | +0.10% | 2959.9만 |
|---|
| 2026.08.26 | ₩81,996 | ₩84,118 | ₩81,836 | ₩83,331 | +1.63% | 2439.4만 |
|---|
| 2026.08.25 | ₩83,024 | ₩83,811 | ₩82,810 | ₩82,837 | -0.23% | 2742.6만 |
|---|
| 2026.08.24 | ₩84,412 | ₩85,053 | ₩83,504 | ₩84,239 | -0.21% | 2300.8만 |
|---|
| 2026.08.21 | ₩85,306 | ₩85,827 | ₩84,559 | ₩84,946 | -0.42% | 2779.2만 |
|---|
| 2026.08.20 | ₩85,760 | ₩86,361 | ₩85,013 | ₩85,093 | -0.78% | 2430.4만 |
|---|
| 2026.08.19 | ₩85,226 | ₩85,760 | ₩84,626 | ₩84,866 | -0.42% | 2553.8만 |
|---|
| 2026.08.18 | ₩84,639 | ₩85,039 | ₩84,252 | ₩84,999 | +0.43% | 2728.1만 |
|---|
| 2026.08.17 | ₩83,051 | ₩83,678 | ₩82,477 | ₩83,531 | +0.58% | 2355만 |
|---|
| 2026.08.14 | ₩81,916 | ₩82,904 | ₩81,756 | ₩82,637 | +0.88% | 2277.8만 |
|---|
| 2026.08.13 | ₩80,781 | ₩81,596 | ₩80,394 | ₩81,502 | +0.89% | 2070.4만 |
|---|
| 2026.08.12 | ₩80,715 | ₩81,649 | ₩80,541 | ₩81,462 | +0.93% | 2258.4만 |
|---|
| 2026.08.11 | ₩80,074 | ₩81,529 | ₩80,074 | ₩81,329 | +1.57% | 2240.1만 |
|---|
| 2026.08.10 | ₩77,671 | ₩80,368 | ₩77,551 | ₩80,328 | +3.42% | 3367.8만 |
|---|
| 2026.08.07 | ₩76,790 | ₩77,485 | ₩76,230 | ₩76,750 | -0.05% | 2109.3만 |
|---|
| 2026.08.06 | ₩77,938 | ₩78,165 | ₩76,857 | ₩77,631 | -0.39% | 2508.4만 |
|---|
| 2026.08.05 | ₩78,446 | ₩78,726 | ₩76,363 | ₩76,497 | -2.48% | 3321.4만 |
|---|
| 2026.08.04 | ₩77,017 | ₩78,379 | ₩76,257 | ₩78,112 | +1.42% | 3766.2만 |
|---|
| 2026.08.03 | ₩78,339 | ₩79,193 | ₩77,631 | ₩78,472 | +0.17% | 2603.8만 |
|---|
| 2026.07.31 | ₩78,659 | ₩79,674 | ₩77,845 | ₩79,487 | +1.05% | 2355.7만 |
|---|
| 2026.07.30 | ₩77,525 | ₩78,899 | ₩77,445 | ₩78,699 | +1.52% | 2304.6만 |
|---|
| 2026.07.29 | ₩78,859 | ₩79,153 | ₩77,978 | ₩78,285 | -0.73% | 3416.7만 |
|---|
| 2026.07.28 | ₩77,965 | ₩78,472 | ₩76,417 | ₩76,844 | -1.44% | 2780.1만 |
|---|
| 2026.07.27 | ₩77,965 | ₩79,126 | ₩77,725 | ₩77,898 | -0.09% | 3382만 |
|---|
| 2026.07.24 | ₩79,287 | ₩80,688 | ₩79,287 | ₩79,580 | +0.37% | 3418.2만 |
|---|
| 2026.07.23 | ₩80,408 | ₩80,595 | ₩79,113 | ₩79,260 | -1.43% | 3583.9만 |
|---|
| 2026.07.22 | ₩79,113 | ₩79,447 | ₩78,619 | ₩79,020 | -0.12% | 2954.9만 |
|---|
| 2026.07.21 | ₩77,631 | ₩78,125 | ₩77,191 | ₩78,085 | +0.58% | 2031.6만 |
|---|
| 2026.07.20 | ₩76,831 | ₩77,938 | ₩76,630 | ₩77,338 | +0.66% | 2732.9만 |
|---|
| 2026.07.17 | ₩77,351 | ₩77,578 | ₩76,457 | ₩76,991 | -0.47% | 3139.8만 |
|---|
| 2026.07.16 | ₩75,629 | ₩76,483 | ₩75,549 | ₩76,110 | +0.64% | 2747.7만 |
|---|
| 2026.07.15 | ₩76,003 | ₩76,136 | ₩74,428 | ₩75,416 | -0.77% | 3318.4만 |
|---|
| 2026.07.14 | ₩76,083 | ₩76,377 | ₩75,135 | ₩76,016 | -0.09% | 3257.9만 |
|---|
| 2026.07.13 | ₩74,561 | ₩76,043 | ₩74,561 | ₩75,736 | +1.58% | 4120.1만 |
|---|
| 2026.07.10 | ₩73,520 | ₩73,734 | ₩72,559 | ₩73,520 | 0.00% | 2297.5만 |
|---|
| 2026.07.09 | ₩73,787 | ₩74,054 | ₩73,053 | ₩73,173 | -0.83% | 2177.1만 |
|---|
| 2026.07.08 | ₩74,027 | ₩74,802 | ₩73,240 | ₩74,214 | +0.25% | 3974.1만 |
|---|
| 2026.07.07 | ₩71,558 | ₩73,173 | ₩71,545 | ₩72,933 | +1.92% | 4183.4만 |
|---|
| 2026.07.06 | ₩70,824 | ₩71,478 | ₩70,744 | ₩70,917 | +0.13% | 2473.5만 |
|---|
| 2026.07.02 | ₩71,064 | ₩71,611 | ₩70,624 | ₩71,038 | -0.04% | 2852.6만 |
|---|
| 2026.07.01 | ₩70,811 | ₩71,331 | ₩70,237 | ₩70,490 | -0.45% | 3366.3만 |
|---|
| 2026.06.30 | ₩71,571 | ₩72,239 | ₩70,851 | ₩70,891 | -0.95% | 2828.4만 |
|---|
| 2026.06.29 | ₩72,052 | ₩72,452 | ₩71,371 | ₩71,518 | -0.74% | 2514.2만 |
|---|
| 2026.06.26 | ₩72,079 | ₩72,279 | ₩71,652 | ₩71,865 | -0.30% | 1902.5만 |
|---|
| 2026.06.25 | ₩71,011 | ₩72,506 | ₩70,744 | ₩72,199 | +1.67% | 2822.2만 |
|---|
| 2026.06.24 | ₩71,411 | ₩71,772 | ₩70,664 | ₩71,505 | +0.13% | 4303.5만 |
|---|
| 2026.06.23 | ₩72,266 | ₩72,826 | ₩71,905 | ₩72,693 | +0.59% | 3869만 |
|---|
| 2026.06.22 | ₩71,451 | ₩72,252 | ₩70,971 | ₩72,159 | +0.99% | 3076.6만 |
|---|
| 2026.06.18 | ₩72,266 | ₩72,412 | ₩71,078 | ₩71,772 | -0.68% | 3964.6만 |
|---|
| 2026.06.17 | ₩73,760 | ₩73,894 | ₩72,799 | ₩72,973 | -1.07% | 3855.3만 |
|---|
| 2026.06.16 | ₩73,413 | ₩74,054 | ₩73,347 | ₩73,894 | +0.65% | 4200.8만 |
|---|
| 2026.06.15 | ₩73,680 | ₩74,815 | ₩73,440 | ₩74,148 | +0.63% | 4431.9만 |
|---|
| 2026.06.12 | ₩75,803 | ₩77,618 | ₩75,589 | ₩76,817 | +1.34% | 3196.5만 |
|---|
| 2026.06.11 | ₩78,459 | ₩78,739 | ₩76,163 | ₩76,243 | -2.82% | 4086.4만 |
|---|
| 2026.06.10 | ₩77,338 | ₩78,806 | ₩77,124 | ₩77,752 | +0.54% | 3651.5만 |
|---|
| 2026.06.09 | ₩77,525 | ₩77,698 | ₩75,829 | ₩76,604 | -1.19% | 4602.6만 |
|---|
| 2026.06.08 | ₩77,525 | ₩78,699 | ₩77,378 | ₩77,858 | +0.43% | 2571.8만 |
|---|
| 2026.06.05 | ₩78,312 | ₩78,459 | ₩76,924 | ₩76,977 | -1.70% | 2821.3만 |
|---|
| 2026.06.04 | ₩78,085 | ₩78,793 | ₩77,645 | ₩78,419 | +0.43% | 2391.6만 |
|---|
| 2026.06.03 | ₩77,738 | ₩79,260 | ₩77,431 | ₩78,366 | +0.81% | 4631.3만 |
|---|
| 2026.06.02 | ₩76,337 | ₩77,645 | ₩76,190 | ₩77,364 | +1.35% | 2384.3만 |
|---|
| 2026.06.01 | ₩76,123 | ₩77,164 | ₩75,883 | ₩76,483 | +0.47% | 5587.9만 |
|---|
| 2026.05.29 | ₩75,656 | ₩75,803 | ₩74,735 | ₩75,135 | -0.69% | 3239만 |
|---|
| 2026.05.28 | ₩76,817 | ₩76,991 | ₩75,656 | ₩76,016 | -1.04% | 4655.4만 |
|---|
| 2026.05.27 | ₩76,096 | ₩76,750 | ₩75,389 | ₩76,070 | -0.04% | 4833만 |
|---|
| 2026.05.26 | ₩78,579 | ₩79,513 | ₩77,204 | ₩77,218 | -1.73% | 3882만 |
|---|
| 2026.05.22 | ₩78,739 | ₩79,567 | ₩78,526 | ₩79,407 | +0.85% | 4242.9만 |
|---|
| 2026.05.21 | ₩80,728 | ₩80,875 | ₩78,379 | ₩78,926 | -2.23% | 4585.1만 |
|---|
| 2026.05.20 | ₩81,169 | ₩82,357 | ₩79,660 | ₩79,820 | -1.66% | 6177.7만 |
|---|
| 2026.05.19 | ₩81,169 | ₩82,076 | ₩80,488 | ₩81,809 | +0.79% | 3111.1만 |
|---|
| 2026.05.18 | ₩78,926 | ₩81,022 | ₩78,379 | ₩80,862 | +2.45% | 4151.7만 |
|---|
| 2026.05.15 | ₩78,352 | ₩79,380 | ₩78,059 | ₩79,340 | +1.26% | 3356.6만 |
|---|
| 2026.05.14 | ₩76,951 | ₩77,658 | ₩76,764 | ₩77,511 | +0.73% | 2348.7만 |
|---|
| 2026.05.13 | ₩76,710 | ₩77,031 | ₩76,030 | ₩76,924 | +0.28% | 2270.7만 |
|---|
| 2026.05.12 | ₩77,057 | ₩77,204 | ₩76,270 | ₩76,844 | -0.28% | 3681.5만 |
|---|
| 2026.05.11 | ₩75,095 | ₩76,377 | ₩75,069 | ₩76,310 | +1.62% | 3194.3만 |
|---|
| 2026.05.08 | ₩74,548 | ₩75,055 | ₩74,027 | ₩74,348 | -0.27% | 3057.4만 |
|---|
| 2026.05.07 | ₩74,575 | ₩74,948 | ₩73,587 | ₩74,682 | +0.14% | 5291만 |
|---|
| 2026.05.06 | ₩76,470 | ₩77,271 | ₩75,629 | ₩76,083 | -0.51% | 5790.8만 |
|---|
| 2026.05.05 | ₩79,060 | ₩79,767 | ₩78,606 | ₩79,353 | +0.37% | 2704.1만 |
|---|
| 2026.05.04 | ₩78,392 | ₩79,594 | ₩77,711 | ₩79,273 | +1.12% | 3688.3만 |
|---|
| 2026.05.01 | ₩78,833 | ₩79,553 | ₩77,765 | ₩78,552 | -0.36% | 3582.8만 |
|---|
| 2026.04.30 | ₩77,685 | ₩79,874 | ₩77,338 | ₩79,620 | +2.49% | 3589.7만 |
|---|
| 2026.04.29 | ₩77,792 | ₩78,899 | ₩77,498 | ₩78,793 | +1.29% | 4061.7만 |
|---|
| 2026.04.28 | ₩77,044 | ₩77,485 | ₩76,590 | ₩77,031 | -0.02% | 3915.1만 |
|---|
| 2026.04.27 | ₩76,217 | ₩76,991 | ₩75,589 | ₩75,776 | -0.58% | 3307.1만 |
|---|
| 2026.04.24 | ₩75,776 | ₩75,976 | ₩74,975 | ₩75,910 | +0.18% | 3642.7만 |
|---|
| 2026.04.23 | ₩75,936 | ₩76,337 | ₩75,376 | ₩76,056 | +0.16% | 3470.7만 |
|---|
| 2026.04.22 | ₩75,229 | ₩75,789 | ₩74,922 | ₩75,469 | +0.32% | 4056.6만 |
|---|
| 2026.04.21 | ₩73,841 | ₩74,695 | ₩73,307 | ₩74,575 | +0.99% | 4130만 |
|---|
| 2026.04.20 | ₩73,547 | ₩74,375 | ₩73,146 | ₩73,507 | -0.05% | 3515만 |
|---|
| 2026.04.17 | ₩72,626 | ₩73,627 | ₩71,291 | ₩73,440 | +1.12% | 9091.3만 |
|---|
| 2026.04.16 | ₩74,535 | ₩75,923 | ₩74,441 | ₩75,522 | +1.33% | 3128.3만 |
|---|
| 2026.04.15 | ₩74,214 | ₩75,029 | ₩73,774 | ₩74,428 | +0.29% | 3955.2만 |
|---|
| 2026.04.14 | ₩75,416 | ₩75,416 | ₩73,961 | ₩74,682 | -0.97% | 5883만 |
|---|
| 2026.04.13 | ₩76,911 | ₩77,044 | ₩75,616 | ₩76,230 | -0.89% | 4310.1만 |
|---|
| 2026.04.10 | ₩76,310 | ₩76,724 | ₩75,282 | ₩76,003 | -0.40% | 4256.2만 |
|---|
| 2026.04.09 | ₩77,685 | ₩78,779 | ₩76,230 | ₩76,524 | -1.49% | 5508.9만 |
|---|
| 2026.04.08 | ₩75,656 | ₩77,671 | ₩74,989 | ₩77,485 | +2.42% | 8802.4만 |
|---|
| 2026.04.07 | ₩79,834 | ₩81,115 | ₩79,807 | ₩80,301 | +0.59% | 3881.2만 |
|---|
| 2026.04.06 | ₩78,899 | ₩79,674 | ₩78,606 | ₩79,660 | +0.96% | 2547.4만 |
|---|
| 2026.04.02 | ₩80,795 | ₩81,436 | ₩78,726 | ₩79,086 | -2.11% | 6040.1만 |
|---|
| 2026.04.01 | ₩79,714 | ₩80,915 | ₩77,898 | ₩78,713 | -1.26% | 9665.3만 |
|---|
| 2026.03.31 | ₩82,810 | ₩83,865 | ₩80,141 | ₩81,769 | -1.26% | 9476.7만 |
|---|
| 2026.03.30 | ₩84,265 | ₩84,706 | ₩82,463 | ₩82,704 | -1.85% | 4975만 |
|---|
| 2026.03.27 | ₩82,130 | ₩83,811 | ₩81,769 | ₩83,504 | +1.67% | 5955.3만 |
|---|
| 2026.03.26 | ₩80,982 | ₩82,570 | ₩80,875 | ₩82,116 | +1.40% | 5496.8만 |
|---|
| 2026.03.25 | ₩80,515 | ₩81,422 | ₩80,434 | ₩80,848 | +0.41% | 4268.1만 |
|---|
| 2026.03.24 | ₩79,820 | ₩82,050 | ₩79,780 | ₩81,209 | +1.74% | 5120.8만 |
|---|
| 2026.03.23 | ₩77,271 | ₩79,874 | ₩76,964 | ₩79,594 | +3.01% | 7102.7만 |
|---|
| 2026.03.20 | ₩79,500 | ₩80,515 | ₩79,126 | ₩79,166 | -0.42% | 7300.3만 |
|---|
| 2026.03.19 | ₩78,579 | ₩79,714 | ₩78,112 | ₩79,233 | +0.83% | 6923.1만 |
|---|
| 2026.03.18 | ₩78,406 | ₩78,713 | ₩77,992 | ₩77,992 | -0.53% | 4290.8만 |
|---|
| 2026.03.17 | ₩77,725 | ₩78,819 | ₩77,391 | ₩78,099 | +0.48% | 4013.8만 |
|---|
| 2026.03.16 | ₩77,097 | ₩77,551 | ₩76,443 | ₩77,284 | +0.24% | 3947.4만 |
|---|
| 2026.03.13 | ₩76,750 | ₩77,324 | ₩76,217 | ₩77,017 | +0.35% | 4337.5만 |
|---|
| 2026.03.12 | ₩76,257 | ₩77,711 | ₩76,163 | ₩76,764 | +0.67% | 6935.9만 |
|---|
| 2026.03.11 | ₩74,254 | ₩76,136 | ₩74,134 | ₩76,056 | +2.43% | 4874.4만 |
|---|
| 2026.03.10 | ₩74,828 | ₩75,362 | ₩73,907 | ₩74,214 | -0.82% | 8881.8만 |
|---|
| 2026.03.09 | ₩75,869 | ₩76,283 | ₩74,668 | ₩75,175 | -0.91% | 8874.7만 |
|---|
| 2026.03.06 | ₩76,283 | ₩76,537 | ₩74,975 | ₩75,509 | -1.01% | 6821.9만 |
|---|
| 2026.03.05 | ₩75,456 | ₩76,163 | ₩74,855 | ₩75,389 | -0.09% | 8517.8만 |
|---|
| 2026.03.04 | ₩74,828 | ₩75,322 | ₩73,854 | ₩75,002 | +0.23% | 7073.3만 |
|---|
| 2026.03.03 | ₩76,604 | ₩77,044 | ₩74,815 | ₩75,442 | -1.52% | 1.5억 |
|---|
| 2026.03.02 | ₩77,111 | ₩77,258 | ₩75,109 | ₩76,136 | -1.26% | 1.4억 |
|---|
| 2026.02.27 | ₩74,268 | ₩74,948 | ₩73,320 | ₩74,641 | +0.50% | 5907.2만 |
|---|
| 2026.02.26 | ₩72,573 | ₩74,308 | ₩72,239 | ₩73,480 | +1.25% | 4703.4만 |
|---|
| 2026.02.25 | ₩73,814 | ₩73,907 | ₩72,332 | ₩73,240 | -0.78% | 3620.8만 |
|---|
| 2026.02.24 | ₩73,560 | ₩73,707 | ₩72,613 | ₩73,547 | -0.02% | 4292.2만 |
|---|
| 2026.02.23 | ₩73,467 | ₩74,655 | ₩73,240 | ₩73,614 | +0.20% | 4401.4만 |
|---|
| 2026.02.20 | ₩73,413 | ₩73,801 | ₩72,759 | ₩73,253 | -0.22% | 5083.4만 |
|---|
| 2026.02.19 | ₩74,027 | ₩74,588 | ₩73,320 | ₩73,654 | -0.50% | 6251.4만 |
|---|
| 2026.02.18 | ₩72,786 | ₩73,227 | ₩72,372 | ₩73,120 | +0.46% | 5919.6만 |
|---|
| 2026.02.17 | ₩72,826 | ₩73,293 | ₩70,984 | ₩71,745 | -1.48% | 5050만 |
|---|
| 2026.02.13 | ₩71,999 | ₩72,853 | ₩71,825 | ₩72,546 | +0.76% | 4839.2만 |
|---|
| 2026.02.12 | ₩73,333 | ₩73,734 | ₩71,758 | ₩72,052 | -1.75% | 6742.8만 |
|---|
| 2026.02.11 | ₩72,452 | ₩73,560 | ₩72,412 | ₩73,387 | +1.29% | 5735만 |
|---|
| 2026.02.10 | ₩71,772 | ₩71,798 | ₩71,064 | ₩71,518 | -0.35% | 3214.6만 |
|---|
| 2026.02.09 | ₩71,024 | ₩71,705 | ₩70,717 | ₩71,598 | +0.81% | 3879.9만 |
|---|
| 2026.02.06 | ₩70,076 | ₩71,304 | ₩69,890 | ₩71,078 | +1.43% | 4167만 |
|---|
| 2026.02.05 | ₩69,756 | ₩70,063 | ₩68,662 | ₩69,689 | -0.10% | 5423.6만 |
|---|
| 2026.02.04 | ₩69,169 | ₩70,690 | ₩69,169 | ₩70,517 | +1.95% | 7815만 |
|---|
| 2026.02.03 | ₩67,060 | ₩69,115 | ₩66,766 | ₩68,969 | +2.85% | 8375.4만 |
|---|
| 2026.02.02 | ₩66,873 | ₩67,420 | ₩66,432 | ₩66,806 | -0.10% | 6148만 |
|---|
| 2026.01.30 | ₩67,220 | ₩68,194 | ₩66,579 | ₩68,141 | +1.37% | 7403.9만 |
|---|
| 2026.01.29 | ₩68,275 | ₩69,049 | ₩67,380 | ₩67,420 | -1.25% | 7752.1만 |
|---|
| 2026.01.28 | ₩66,699 | ₩66,926 | ₩66,152 | ₩66,806 | +0.16% | 4189만 |
|---|
| 2026.01.27 | ₩65,925 | ₩66,499 | ₩65,618 | ₩66,299 | +0.57% | 3984만 |
|---|
| 2026.01.26 | ₩66,566 | ₩66,593 | ₩65,338 | ₩65,698 | -1.30% | 4012.3만 |
|---|
| 2026.01.23 | ₩66,099 | ₩66,593 | ₩65,525 | ₩65,658 | -0.67% | 5143.1만 |
|---|
| 2026.01.22 | ₩64,897 | ₩65,405 | ₩64,631 | ₩65,285 | +0.60% | 5087만 |
|---|
| 2026.01.21 | ₩64,457 | ₩65,471 | ₩64,457 | ₩65,071 | +0.95% | 5899.6만 |
|---|
| 2026.01.20 | ₩64,190 | ₩64,484 | ₩63,403 | ₩63,536 | -1.02% | 5017.9만 |
|---|
| 2026.01.16 | ₩63,483 | ₩63,816 | ₩63,389 | ₩63,656 | +0.27% | 3079.6만 |
|---|
| 2026.01.15 | ₩63,576 | ₩64,163 | ₩63,096 | ₩63,549 | -0.04% | 4932.9만 |
|---|
| 2026.01.14 | ₩63,069 | ₩64,938 | ₩62,975 | ₩64,150 | +1.71% | 8075만 |
|---|
| 2026.01.13 | ₩62,375 | ₩63,256 | ₩62,308 | ₩62,735 | +0.58% | 5046.9만 |
|---|
| 2026.01.12 | ₩62,401 | ₩62,482 | ₩61,534 | ₩61,854 | -0.88% | 2826.4만 |
|---|
| 2026.01.09 | ₩62,401 | ₩62,575 | ₩62,081 | ₩62,295 | -0.17% | 3884만 |
|---|
| 2026.01.08 | ₩60,493 | ₩62,535 | ₩60,359 | ₩62,134 | +2.71% | 5145.1만 |
|---|
| 2026.01.07 | ₩61,160 | ₩61,160 | ₩60,172 | ₩60,239 | -1.51% | 4273.9만 |
|---|
| 2026.01.06 | ₩62,735 | ₩62,815 | ₩60,773 | ₩60,920 | -2.89% | 6956.8만 |
|---|
| 2026.01.05 | ₩62,949 | ₩63,162 | ₩61,067 | ₩62,588 | -0.57% | 9496.1만 |
|---|
| 2026.01.02 | ₩59,692 | ₩61,107 | ₩59,385 | ₩60,933 | +2.08% | 3193.6만 |
|---|
| 2025.12.31 | ₩59,972 | ₩60,092 | ₩59,492 | ₩59,678 | -0.49% | 1696.6만 |
|---|
| 2025.12.30 | ₩59,799 | ₩60,186 | ₩59,799 | ₩60,012 | +0.36% | 1865.5만 |
|---|
| 2025.12.29 | ₩59,412 | ₩59,719 | ₩59,118 | ₩59,558 | +0.25% | 3135.2만 |
|---|
| 2025.12.26 | ₩59,158 | ₩59,318 | ₩58,717 | ₩58,998 | -0.27% | 1788.5만 |
|---|
| 2025.12.24 | ₩59,291 | ₩59,478 | ₩59,145 | ₩59,225 | -0.11% | 1129.4만 |
|---|
| 2025.12.23 | ₩59,225 | ₩59,465 | ₩59,024 | ₩59,398 | +0.29% | 1913.8만 |
|---|
| 2025.12.22 | ₩58,918 | ₩59,385 | ₩58,851 | ₩59,011 | +0.16% | 2370.7만 |
|---|
| 2025.12.19 | ₩59,064 | ₩59,438 | ₩58,771 | ₩58,904 | -0.27% | 3196만 |
|---|
| 2025.12.18 | ₩59,598 | ₩59,678 | ₩58,704 | ₩58,904 | -1.16% | 2992만 |
|---|
| 2025.12.17 | ₩58,904 | ₩59,905 | ₩58,811 | ₩59,772 | +1.47% | 4337.5만 |
|---|
| 2025.12.16 | ₩59,839 | ₩59,865 | ₩58,424 | ₩58,477 | -2.28% | 4931.2만 |
|---|
| 2025.12.15 | ₩60,880 | ₩60,880 | ₩59,825 | ₩60,319 | -0.92% | 2752.2만 |
|---|
| 2025.12.12 | ₩61,467 | ₩61,721 | ₩60,586 | ₩60,746 | -1.17% | 3316.1만 |
|---|
| 2025.12.11 | ₩61,267 | ₩61,734 | ₩61,187 | ₩61,347 | +0.13% | 2582.7만 |
|---|
| 2025.12.10 | ₩61,187 | ₩61,761 | ₩60,906 | ₩61,641 | +0.74% | 2625.5만 |
|---|
| 2025.12.09 | ₩60,733 | ₩61,507 | ₩60,680 | ₩61,000 | +0.44% | 2091.7만 |
|---|
| 2025.12.08 | ₩60,947 | ₩61,294 | ₩60,426 | ₩60,626 | -0.53% | 2789.2만 |
|---|
| 2025.12.05 | ₩61,440 | ₩62,281 | ₩61,280 | ₩61,294 | -0.24% | 2216.4만 |
|---|
| 2025.12.04 | ₩61,254 | ₩61,647 | ₩61,073 | ₩61,547 | +0.48% | 2380만 |
|---|
| 2025.12.03 | ₩60,566 | ₩61,394 | ₩60,479 | ₩61,287 | +1.19% | 3017.4만 |
|---|
| 2025.12.02 | ₩60,853 | ₩60,853 | ₩59,859 | ₩60,159 | -1.14% | 3330.5만 |
|---|
| 2025.12.01 | ₩60,453 | ₩61,280 | ₩60,406 | ₩60,947 | +0.82% | 3115만 |
|---|
| 2025.11.28 | ₩59,618 | ₩60,626 | ₩59,532 | ₩60,366 | +1.25% | 1666.7만 |
|---|
| 2025.11.26 | ₩59,125 | ₩60,012 | ₩59,071 | ₩59,585 | +0.78% | 2661.1만 |
|---|
| 2025.11.25 | ₩59,044 | ₩59,371 | ₩58,651 | ₩59,138 | +0.16% | 2929.9만 |
|---|
| 2025.11.24 | ₩59,612 | ₩59,698 | ₩58,591 | ₩59,512 | -0.17% | 3368.2만 |
|---|
| 2025.11.21 | ₩59,405 | ₩59,939 | ₩58,777 | ₩59,678 | +0.46% | 3931.7만 |
|---|
| 2025.11.20 | ₩60,292 | ₩61,113 | ₩59,258 | ₩59,305 | -1.64% | 4163만 |
|---|
| 2025.11.19 | ₩59,698 | ₩60,179 | ₩59,278 | ₩59,985 | +0.48% | 4106.3만 |
|---|
| 2025.11.18 | ₩60,032 | ₩60,933 | ₩59,865 | ₩60,773 | +1.23% | 3483.9만 |
|---|
| 2025.11.17 | ₩61,340 | ₩61,360 | ₩60,052 | ₩60,292 | -1.71% | 3744.7만 |
|---|
| 2025.11.14 | ₩60,706 | ₩61,547 | ₩59,945 | ₩61,414 | +1.17% | 3417.9만 |
|---|
| 2025.11.13 | ₩60,426 | ₩60,933 | ₩60,119 | ₩60,386 | -0.07% | 3224.4만 |
|---|
| 2025.11.12 | ₩60,673 | ₩60,953 | ₩60,146 | ₩60,232 | -0.73% | 2986.3만 |
|---|
| 2025.11.11 | ₩60,660 | ₩61,514 | ₩60,613 | ₩61,087 | +0.70% | 3875.3만 |
|---|
| 2025.11.10 | ₩59,912 | ₩60,439 | ₩59,138 | ₩60,299 | +0.65% | 3126.5만 |
|---|
| 2025.11.07 | ₩59,118 | ₩59,899 | ₩58,958 | ₩59,759 | +1.08% | 3545.8만 |
|---|
| 2025.11.06 | ₩58,430 | ₩59,465 | ₩58,430 | ₩58,911 | +0.82% | 3215.5만 |
|---|
| 2025.11.05 | ₩58,197 | ₩58,991 | ₩58,123 | ₩58,344 | +0.25% | 2385.7만 |
|---|
| 2025.11.04 | ₩58,103 | ₩58,350 | ₩57,643 | ₩58,190 | +0.15% | 2947.8만 |
|---|
| 2025.11.03 | ₩58,831 | ₩58,984 | ₩58,150 | ₩58,824 | -0.01% | 2223.2만 |
|---|
| 2025.10.31 | ₩58,531 | ₩59,151 | ₩58,277 | ₩58,818 | +0.49% | 2698.5만 |
|---|
| 2025.10.30 | ₩58,717 | ₩59,145 | ₩58,310 | ₩58,390 | -0.56% | 2066.3만 |
|---|
| 2025.10.29 | ₩58,370 | ₩59,038 | ₩58,250 | ₩58,737 | +0.63% | 2680.8만 |
|---|
| 2025.10.28 | ₩58,697 | ₩58,884 | ₩58,270 | ₩58,304 | -0.67% | 2247.5만 |
|---|
| 2025.10.27 | ₩58,964 | ₩59,158 | ₩58,657 | ₩58,918 | -0.08% | 1959.7만 |
|---|
| 2025.10.24 | ₩59,645 | ₩59,665 | ₩58,737 | ₩58,777 | -1.45% | 2119.1만 |
|---|
| 2025.10.23 | ₩59,645 | ₩59,772 | ₩59,018 | ₩59,378 | -0.45% | 4730.9만 |
|---|
| 2025.10.22 | ₩58,244 | ₩58,851 | ₩57,756 | ₩58,597 | +0.61% | 3281.4만 |
|---|
| 2025.10.21 | ₩58,150 | ₩58,284 | ₩57,563 | ₩57,856 | -0.50% | 2588.5만 |
|---|
| 2025.10.20 | ₩57,483 | ₩58,123 | ₩57,483 | ₩57,990 | +0.88% | 2535.2만 |
|---|
| 2025.10.17 | ₩57,156 | ₩57,503 | ₩56,922 | ₩57,383 | +0.40% | 2407.2만 |
|---|
| 2025.10.16 | ₩57,710 | ₩57,883 | ₩56,528 | ₩56,915 | -1.38% | 2919.4만 |
|---|
| 2025.10.15 | ₩58,010 | ₩58,337 | ₩57,182 | ₩57,610 | -0.69% | 2426.7만 |
|---|
| 2025.10.14 | ₩56,829 | ₩57,970 | ₩56,755 | ₩57,643 | +1.43% | 2508.5만 |
|---|
| 2025.10.13 | ₩57,309 | ₩57,723 | ₩57,122 | ₩57,650 | +0.59% | 2289만 |
|---|
| 2025.10.10 | ₩58,137 | ₩58,430 | ₩56,855 | ₩56,875 | -2.17% | 4489.2만 |
|---|