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 | ₩86,909 | ₩88,113 | ₩86,802 | ₩87,069 | +0.18% | 2732.4만 |
| 2026.10.08 | ₩86,307 | ₩87,591 | ₩86,039 | ₩87,283 | +1.13% | 5130.4만 |
| 2026.10.07 | ₩85,678 | ₩86,307 | ₩84,340 | ₩84,768 | -1.06% | 2713.9만 |
| 2026.10.06 | ₩84,313 | ₩85,705 | ₩84,193 | ₩85,290 | +1.16% | 2782.5만 |
| 2026.10.05 | ₩83,952 | ₩85,290 | ₩83,015 | ₩84,888 | +1.12% | 2943만 |
| 2026.10.02 | ₩82,761 | ₩84,220 | ₩82,761 | ₩84,046 | +1.55% | 2923.8만 |
| 2026.10.01 | ₩81,825 | ₩83,952 | ₩81,664 | ₩83,885 | +2.52% | 4168.1만 |
| 2026.09.30 | ₩82,708 | ₩83,082 | ₩82,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,280 |
| -0.52% |
| 2487만 |
| 2026.09.29 | ₩81,811 | ₩82,668 | ₩81,544 | ₩82,333 | +0.64% | 3094.4만 |
|---|
| 2026.09.28 | ₩83,979 | ₩84,005 | ₩82,721 | ₩83,082 | -1.07% | 3516.3만 |
|---|
| 2026.09.25 | ₩82,842 | ₩83,390 | ₩82,494 | ₩83,002 | +0.19% | 3756만 |
|---|
| 2026.09.24 | ₩84,380 | ₩84,835 | ₩83,564 | ₩83,751 | -0.75% | 3816.9만 |
|---|
| 2026.09.23 | ₩83,189 | ₩84,246 | ₩83,015 | ₩83,444 | +0.31% | 3655.2만 |
|---|
| 2026.09.22 | ₩82,454 | ₩83,845 | ₩82,173 | ₩82,654 | +0.24% | 3928.9만 |
|---|
| 2026.09.21 | ₩84,514 | ₩85,223 | ₩83,444 | ₩83,564 | -1.12% | 3648.2만 |
|---|
| 2026.09.18 | ₩85,892 | ₩86,628 | ₩85,758 | ₩86,039 | +0.17% | 2941.9만 |
|---|
| 2026.09.17 | ₩84,955 | ₩86,320 | ₩84,902 | ₩86,267 | +1.54% | 3553.4만 |
|---|
| 2026.09.16 | ₩87,257 | ₩87,257 | ₩85,196 | ₩85,664 | -1.82% | 4860.8만 |
|---|
| 2026.09.15 | ₩86,802 | ₩88,461 | ₩86,708 | ₩88,206 | +1.62% | 3457.2만 |
|---|
| 2026.09.14 | ₩88,247 | ₩88,367 | ₩85,865 | ₩86,333 | -2.17% | 4723.7만 |
|---|
| 2026.09.11 | ₩86,815 | ₩87,939 | ₩86,574 | ₩87,150 | +0.39% | 3054.6만 |
|---|
| 2026.09.10 | ₩88,487 | ₩88,528 | ₩86,079 | ₩86,869 | -1.83% | 3721.3만 |
|---|
| 2026.09.09 | ₩87,711 | ₩88,193 | ₩86,976 | ₩87,377 | -0.38% | 2539.2만 |
|---|
| 2026.09.08 | ₩86,735 | ₩87,283 | ₩86,039 | ₩86,654 | -0.09% | 2808.8만 |
|---|
| 2026.09.04 | ₩85,678 | ₩86,066 | ₩84,795 | ₩85,705 | +0.03% | 2628.2만 |
|---|
| 2026.09.03 | ₩87,123 | ₩87,658 | ₩86,400 | ₩86,454 | -0.77% | 2407.1만 |
|---|
| 2026.09.02 | ₩85,986 | ₩87,430 | ₩85,959 | ₩87,096 | +1.29% | 2739.3만 |
|---|
| 2026.09.01 | ₩86,788 | ₩86,895 | ₩85,691 | ₩86,654 | -0.15% | 3327.6만 |
|---|
| 2026.08.31 | ₩85,357 | ₩86,213 | ₩84,474 | ₩85,571 | +0.25% | 2714.9만 |
|---|
| 2026.08.28 | ₩83,417 | ₩83,939 | ₩83,109 | ₩83,858 | +0.53% | 2062.5만 |
|---|
| 2026.08.27 | ₩83,256 | ₩83,912 | ₩82,347 | ₩83,337 | +0.10% | 2959.9만 |
|---|
| 2026.08.26 | ₩82,186 | ₩84,313 | ₩82,025 | ₩83,524 | +1.63% | 2439.4만 |
|---|
| 2026.08.25 | ₩83,216 | ₩84,005 | ₩83,002 | ₩83,029 | -0.23% | 2742.6만 |
|---|
| 2026.08.24 | ₩84,608 | ₩85,250 | ₩83,698 | ₩84,434 | -0.21% | 2300.8만 |
|---|
| 2026.08.21 | ₩85,504 | ₩86,026 | ₩84,755 | ₩85,143 | -0.42% | 2779.2만 |
|---|
| 2026.08.20 | ₩85,959 | ₩86,561 | ₩85,210 | ₩85,290 | -0.78% | 2430.4만 |
|---|
| 2026.08.19 | ₩85,424 | ₩85,959 | ₩84,822 | ₩85,062 | -0.42% | 2553.8만 |
|---|
| 2026.08.18 | ₩84,835 | ₩85,236 | ₩84,447 | ₩85,196 | +0.43% | 2728.1만 |
|---|
| 2026.08.17 | ₩83,243 | ₩83,872 | ₩82,668 | ₩83,725 | +0.58% | 2355만 |
|---|
| 2026.08.14 | ₩82,106 | ₩83,096 | ₩81,945 | ₩82,828 | +0.88% | 2277.8만 |
|---|
| 2026.08.13 | ₩80,968 | ₩81,785 | ₩80,581 | ₩81,691 | +0.89% | 2070.4만 |
|---|
| 2026.08.12 | ₩80,902 | ₩81,838 | ₩80,728 | ₩81,651 | +0.93% | 2258.4만 |
|---|
| 2026.08.11 | ₩80,259 | ₩81,718 | ₩80,259 | ₩81,517 | +1.57% | 2240.1만 |
|---|
| 2026.08.10 | ₩77,851 | ₩80,554 | ₩77,731 | ₩80,514 | +3.42% | 3367.8만 |
|---|
| 2026.08.07 | ₩76,968 | ₩77,664 | ₩76,406 | ₩76,928 | -0.05% | 2109.3만 |
|---|
| 2026.08.06 | ₩78,119 | ₩78,346 | ₩77,035 | ₩77,811 | -0.39% | 2508.4만 |
|---|
| 2026.08.05 | ₩78,627 | ₩78,908 | ₩76,540 | ₩76,674 | -2.48% | 3321.4만 |
|---|
| 2026.08.04 | ₩77,196 | ₩78,560 | ₩76,433 | ₩78,293 | +1.42% | 3766.2만 |
|---|
| 2026.08.03 | ₩78,520 | ₩79,376 | ₩77,811 | ₩78,654 | +0.17% | 2603.8만 |
|---|
| 2026.07.31 | ₩78,841 | ₩79,858 | ₩78,025 | ₩79,671 | +1.05% | 2355.7만 |
|---|
| 2026.07.30 | ₩77,704 | ₩79,082 | ₩77,624 | ₩78,881 | +1.52% | 2304.6만 |
|---|
| 2026.07.29 | ₩79,042 | ₩79,336 | ₩78,159 | ₩78,467 | -0.73% | 3416.7만 |
|---|
| 2026.07.28 | ₩78,146 | ₩78,654 | ₩76,594 | ₩77,022 | -1.44% | 2780.1만 |
|---|
| 2026.07.27 | ₩78,146 | ₩79,310 | ₩77,905 | ₩78,079 | -0.09% | 3382만 |
|---|
| 2026.07.24 | ₩79,470 | ₩80,875 | ₩79,470 | ₩79,764 | +0.37% | 3418.2만 |
|---|
| 2026.07.23 | ₩80,594 | ₩80,781 | ₩79,296 | ₩79,443 | -1.43% | 3583.9만 |
|---|
| 2026.07.22 | ₩79,296 | ₩79,631 | ₩78,801 | ₩79,202 | -0.12% | 2954.9만 |
|---|
| 2026.07.21 | ₩77,811 | ₩78,306 | ₩77,370 | ₩78,266 | +0.58% | 2031.6만 |
|---|
| 2026.07.20 | ₩77,008 | ₩78,119 | ₩76,808 | ₩77,517 | +0.66% | 2732.9만 |
|---|
| 2026.07.17 | ₩77,530 | ₩77,758 | ₩76,634 | ₩77,169 | -0.47% | 3139.8만 |
|---|
| 2026.07.16 | ₩75,804 | ₩76,661 | ₩75,724 | ₩76,286 | +0.64% | 2747.7만 |
|---|
| 2026.07.15 | ₩76,179 | ₩76,313 | ₩74,600 | ₩75,590 | -0.77% | 3318.4만 |
|---|
| 2026.07.14 | ₩76,259 | ₩76,553 | ₩75,309 | ₩76,192 | -0.09% | 3257.9만 |
|---|
| 2026.07.13 | ₩74,734 | ₩76,219 | ₩74,734 | ₩75,911 | +1.58% | 4120.1만 |
|---|
| 2026.07.10 | ₩73,690 | ₩73,904 | ₩72,727 | ₩73,690 | 0.00% | 2297.5만 |
|---|
| 2026.07.09 | ₩73,958 | ₩74,226 | ₩73,222 | ₩73,343 | -0.83% | 2177.1만 |
|---|
| 2026.07.08 | ₩74,199 | ₩74,975 | ₩73,409 | ₩74,386 | +0.25% | 3974.1만 |
|---|
| 2026.07.07 | ₩71,724 | ₩73,343 | ₩71,710 | ₩73,102 | +1.92% | 4183.4만 |
|---|
| 2026.07.06 | ₩70,988 | ₩71,643 | ₩70,908 | ₩71,082 | +0.13% | 2473.5만 |
|---|
| 2026.07.02 | ₩71,229 | ₩71,777 | ₩70,787 | ₩71,202 | -0.04% | 2852.6만 |
|---|
| 2026.07.01 | ₩70,975 | ₩71,496 | ₩70,399 | ₩70,653 | -0.45% | 3366.3만 |
|---|
| 2026.06.30 | ₩71,737 | ₩72,406 | ₩71,015 | ₩71,055 | -0.95% | 2828.4만 |
|---|
| 2026.06.29 | ₩72,219 | ₩72,620 | ₩71,536 | ₩71,684 | -0.74% | 2514.2만 |
|---|
| 2026.06.26 | ₩72,246 | ₩72,446 | ₩71,817 | ₩72,031 | -0.30% | 1902.5만 |
|---|
| 2026.06.25 | ₩71,175 | ₩72,674 | ₩70,908 | ₩72,366 | +1.67% | 2822.2만 |
|---|
| 2026.06.24 | ₩71,577 | ₩71,938 | ₩70,827 | ₩71,670 | +0.13% | 4303.5만 |
|---|
| 2026.06.23 | ₩72,433 | ₩72,995 | ₩72,072 | ₩72,861 | +0.59% | 3869만 |
|---|
| 2026.06.22 | ₩71,617 | ₩72,419 | ₩71,135 | ₩72,326 | +0.99% | 3076.6만 |
|---|
| 2026.06.18 | ₩72,433 | ₩72,580 | ₩71,242 | ₩71,938 | -0.68% | 3964.6만 |
|---|
| 2026.06.17 | ₩73,931 | ₩74,065 | ₩72,968 | ₩73,142 | -1.07% | 3855.3만 |
|---|
| 2026.06.16 | ₩73,583 | ₩74,226 | ₩73,517 | ₩74,065 | +0.65% | 4200.8만 |
|---|
| 2026.06.15 | ₩73,851 | ₩74,988 | ₩73,610 | ₩74,319 | +0.63% | 4431.9만 |
|---|
| 2026.06.12 | ₩75,978 | ₩77,798 | ₩75,764 | ₩76,995 | +1.34% | 3196.5만 |
|---|
| 2026.06.11 | ₩78,641 | ₩78,922 | ₩76,339 | ₩76,420 | -2.82% | 4086.4만 |
|---|
| 2026.06.10 | ₩77,517 | ₩78,988 | ₩77,303 | ₩77,932 | +0.54% | 3651.5만 |
|---|
| 2026.06.09 | ₩77,704 | ₩77,878 | ₩76,005 | ₩76,781 | -1.19% | 4602.6만 |
|---|
| 2026.06.08 | ₩77,704 | ₩78,881 | ₩77,557 | ₩78,039 | +0.43% | 2571.8만 |
|---|
| 2026.06.05 | ₩78,493 | ₩78,641 | ₩77,102 | ₩77,156 | -1.70% | 2821.3만 |
|---|
| 2026.06.04 | ₩78,266 | ₩78,975 | ₩77,824 | ₩78,600 | +0.43% | 2391.6만 |
|---|
| 2026.06.03 | ₩77,918 | ₩79,443 | ₩77,610 | ₩78,547 | +0.81% | 4631.3만 |
|---|
| 2026.06.02 | ₩76,513 | ₩77,824 | ₩76,366 | ₩77,544 | +1.35% | 2384.3만 |
|---|
| 2026.06.01 | ₩76,299 | ₩77,343 | ₩76,058 | ₩76,661 | +0.47% | 5587.9만 |
|---|
| 2026.05.29 | ₩75,831 | ₩75,978 | ₩74,908 | ₩75,309 | -0.69% | 3239만 |
|---|
| 2026.05.28 | ₩76,995 | ₩77,169 | ₩75,831 | ₩76,192 | -1.04% | 4655.4만 |
|---|
| 2026.05.27 | ₩76,273 | ₩76,928 | ₩75,563 | ₩76,246 | -0.04% | 4833만 |
|---|
| 2026.05.26 | ₩78,761 | ₩79,698 | ₩77,383 | ₩77,396 | -1.73% | 3882만 |
|---|
| 2026.05.22 | ₩78,922 | ₩79,751 | ₩78,707 | ₩79,590 | +0.85% | 4242.9만 |
|---|
| 2026.05.21 | ₩80,915 | ₩81,062 | ₩78,560 | ₩79,109 | -2.23% | 4585.1만 |
|---|
| 2026.05.20 | ₩81,356 | ₩82,547 | ₩79,845 | ₩80,005 | -1.66% | 6177.7만 |
|---|
| 2026.05.19 | ₩81,356 | ₩82,266 | ₩80,674 | ₩81,999 | +0.79% | 3111.1만 |
|---|
| 2026.05.18 | ₩79,109 | ₩81,209 | ₩78,560 | ₩81,049 | +2.45% | 4151.7만 |
|---|
| 2026.05.15 | ₩78,534 | ₩79,564 | ₩78,239 | ₩79,524 | +1.26% | 3356.6만 |
|---|
| 2026.05.14 | ₩77,129 | ₩77,838 | ₩76,941 | ₩77,691 | +0.73% | 2348.7만 |
|---|
| 2026.05.13 | ₩76,888 | ₩77,209 | ₩76,206 | ₩77,102 | +0.28% | 2270.7만 |
|---|
| 2026.05.12 | ₩77,236 | ₩77,383 | ₩76,446 | ₩77,022 | -0.28% | 3681.5만 |
|---|
| 2026.05.11 | ₩75,269 | ₩76,553 | ₩75,242 | ₩76,487 | +1.62% | 3194.3만 |
|---|
| 2026.05.08 | ₩74,721 | ₩75,229 | ₩74,199 | ₩74,520 | -0.27% | 3057.4만 |
|---|
| 2026.05.07 | ₩74,747 | ₩75,122 | ₩73,757 | ₩74,854 | +0.14% | 5291만 |
|---|
| 2026.05.06 | ₩76,647 | ₩77,450 | ₩75,804 | ₩76,259 | -0.51% | 5790.8만 |
|---|
| 2026.05.05 | ₩79,243 | ₩79,952 | ₩78,788 | ₩79,537 | +0.37% | 2704.1만 |
|---|
| 2026.05.04 | ₩78,574 | ₩79,778 | ₩77,891 | ₩79,457 | +1.12% | 3688.3만 |
|---|
| 2026.05.01 | ₩79,015 | ₩79,738 | ₩77,945 | ₩78,734 | -0.36% | 3582.8만 |
|---|
| 2026.04.30 | ₩77,865 | ₩80,059 | ₩77,517 | ₩79,805 | +2.49% | 3589.7만 |
|---|
| 2026.04.29 | ₩77,972 | ₩79,082 | ₩77,677 | ₩78,975 | +1.29% | 4061.7만 |
|---|
| 2026.04.28 | ₩77,222 | ₩77,664 | ₩76,768 | ₩77,209 | -0.02% | 3915.1만 |
|---|
| 2026.04.27 | ₩76,393 | ₩77,169 | ₩75,764 | ₩75,951 | -0.58% | 3307.1만 |
|---|
| 2026.04.24 | ₩75,951 | ₩76,152 | ₩75,149 | ₩76,085 | +0.18% | 3642.7만 |
|---|
| 2026.04.23 | ₩76,112 | ₩76,513 | ₩75,550 | ₩76,232 | +0.16% | 3470.7만 |
|---|
| 2026.04.22 | ₩75,403 | ₩75,965 | ₩75,095 | ₩75,644 | +0.32% | 4056.6만 |
|---|
| 2026.04.21 | ₩74,012 | ₩74,868 | ₩73,476 | ₩74,747 | +0.99% | 4130만 |
|---|
| 2026.04.20 | ₩73,717 | ₩74,547 | ₩73,316 | ₩73,677 | -0.05% | 3515만 |
|---|
| 2026.04.17 | ₩72,794 | ₩73,797 | ₩71,456 | ₩73,610 | +1.12% | 9091.3만 |
|---|
| 2026.04.16 | ₩74,707 | ₩76,099 | ₩74,614 | ₩75,697 | +1.33% | 3128.3만 |
|---|
| 2026.04.15 | ₩74,386 | ₩75,202 | ₩73,945 | ₩74,600 | +0.29% | 3955.2만 |
|---|
| 2026.04.14 | ₩75,590 | ₩75,590 | ₩74,132 | ₩74,854 | -0.97% | 5883만 |
|---|
| 2026.04.13 | ₩77,089 | ₩77,222 | ₩75,791 | ₩76,406 | -0.89% | 4310.1만 |
|---|
| 2026.04.10 | ₩76,487 | ₩76,901 | ₩75,456 | ₩76,179 | -0.40% | 4256.2만 |
|---|
| 2026.04.09 | ₩77,865 | ₩78,962 | ₩76,406 | ₩76,701 | -1.49% | 5508.9만 |
|---|
| 2026.04.08 | ₩75,831 | ₩77,851 | ₩75,162 | ₩77,664 | +2.42% | 8802.4만 |
|---|
| 2026.04.07 | ₩80,019 | ₩81,303 | ₩79,992 | ₩80,487 | +0.59% | 3881.2만 |
|---|
| 2026.04.06 | ₩79,082 | ₩79,858 | ₩78,788 | ₩79,845 | +0.96% | 2547.4만 |
|---|
| 2026.04.02 | ₩80,982 | ₩81,624 | ₩78,908 | ₩79,269 | -2.11% | 6040.1만 |
|---|
| 2026.04.01 | ₩79,898 | ₩81,102 | ₩78,079 | ₩78,895 | -1.26% | 9665.3만 |
|---|
| 2026.03.31 | ₩83,002 | ₩84,059 | ₩80,326 | ₩81,959 | -1.26% | 9476.7만 |
|---|
| 2026.03.30 | ₩84,460 | ₩84,902 | ₩82,654 | ₩82,895 | -1.85% | 4975만 |
|---|
| 2026.03.27 | ₩82,320 | ₩84,005 | ₩81,959 | ₩83,698 | +1.67% | 5955.3만 |
|---|
| 2026.03.26 | ₩81,169 | ₩82,761 | ₩81,062 | ₩82,306 | +1.40% | 5496.8만 |
|---|
| 2026.03.25 | ₩80,701 | ₩81,611 | ₩80,621 | ₩81,035 | +0.41% | 4268.1만 |
|---|
| 2026.03.24 | ₩80,005 | ₩82,239 | ₩79,965 | ₩81,397 | +1.74% | 5120.8만 |
|---|
| 2026.03.23 | ₩77,450 | ₩80,059 | ₩77,142 | ₩79,778 | +3.01% | 7102.7만 |
|---|
| 2026.03.20 | ₩79,684 | ₩80,701 | ₩79,310 | ₩79,350 | -0.42% | 7300.3만 |
|---|
| 2026.03.19 | ₩78,761 | ₩79,898 | ₩78,293 | ₩79,417 | +0.83% | 6923.1만 |
|---|
| 2026.03.18 | ₩78,587 | ₩78,895 | ₩78,172 | ₩78,172 | -0.53% | 4290.8만 |
|---|
| 2026.03.17 | ₩77,905 | ₩79,002 | ₩77,570 | ₩78,279 | +0.48% | 4013.8만 |
|---|
| 2026.03.16 | ₩77,276 | ₩77,731 | ₩76,620 | ₩77,463 | +0.24% | 3947.4만 |
|---|
| 2026.03.13 | ₩76,928 | ₩77,503 | ₩76,393 | ₩77,196 | +0.35% | 4337.5만 |
|---|
| 2026.03.12 | ₩76,433 | ₩77,891 | ₩76,339 | ₩76,941 | +0.67% | 6935.9만 |
|---|
| 2026.03.11 | ₩74,426 | ₩76,313 | ₩74,306 | ₩76,232 | +2.43% | 4874.4만 |
|---|
| 2026.03.10 | ₩75,002 | ₩75,537 | ₩74,078 | ₩74,386 | -0.82% | 8881.8만 |
|---|
| 2026.03.09 | ₩76,045 | ₩76,460 | ₩74,841 | ₩75,349 | -0.91% | 8874.7만 |
|---|
| 2026.03.06 | ₩76,460 | ₩76,714 | ₩75,149 | ₩75,684 | -1.01% | 6821.9만 |
|---|
| 2026.03.05 | ₩75,630 | ₩76,339 | ₩75,028 | ₩75,563 | -0.09% | 8517.8만 |
|---|
| 2026.03.04 | ₩75,002 | ₩75,497 | ₩74,025 | ₩75,175 | +0.23% | 7073.3만 |
|---|
| 2026.03.03 | ₩76,781 | ₩77,222 | ₩74,988 | ₩75,617 | -1.52% | 1.5억 |
|---|
| 2026.03.02 | ₩77,289 | ₩77,436 | ₩75,283 | ₩76,313 | -1.26% | 1.4억 |
|---|
| 2026.02.27 | ₩74,440 | ₩75,122 | ₩73,490 | ₩74,814 | +0.50% | 5907.2만 |
|---|
| 2026.02.26 | ₩72,741 | ₩74,480 | ₩72,406 | ₩73,650 | +1.25% | 4703.4만 |
|---|
| 2026.02.25 | ₩73,985 | ₩74,078 | ₩72,500 | ₩73,409 | -0.78% | 3620.8만 |
|---|
| 2026.02.24 | ₩73,731 | ₩73,878 | ₩72,781 | ₩73,717 | -0.02% | 4292.2만 |
|---|
| 2026.02.23 | ₩73,637 | ₩74,828 | ₩73,409 | ₩73,784 | +0.20% | 4401.4만 |
|---|
| 2026.02.20 | ₩73,583 | ₩73,971 | ₩72,928 | ₩73,423 | -0.22% | 5083.4만 |
|---|
| 2026.02.19 | ₩74,199 | ₩74,761 | ₩73,490 | ₩73,824 | -0.50% | 6251.4만 |
|---|
| 2026.02.18 | ₩72,955 | ₩73,396 | ₩72,540 | ₩73,289 | +0.46% | 5919.6만 |
|---|
| 2026.02.17 | ₩72,995 | ₩73,463 | ₩71,148 | ₩71,911 | -1.48% | 5050만 |
|---|
| 2026.02.13 | ₩72,165 | ₩73,021 | ₩71,991 | ₩72,714 | +0.76% | 4839.2만 |
|---|
| 2026.02.12 | ₩73,503 | ₩73,904 | ₩71,924 | ₩72,219 | -1.75% | 6742.8만 |
|---|
| 2026.02.11 | ₩72,620 | ₩73,731 | ₩72,580 | ₩73,557 | +1.29% | 5735만 |
|---|
| 2026.02.10 | ₩71,938 | ₩71,965 | ₩71,229 | ₩71,684 | -0.35% | 3214.6만 |
|---|
| 2026.02.09 | ₩71,189 | ₩71,871 | ₩70,881 | ₩71,764 | +0.81% | 3879.9만 |
|---|
| 2026.02.06 | ₩70,239 | ₩71,470 | ₩70,051 | ₩71,242 | +1.43% | 4167만 |
|---|
| 2026.02.05 | ₩69,918 | ₩70,225 | ₩68,821 | ₩69,851 | -0.10% | 5423.6만 |
|---|
| 2026.02.04 | ₩69,329 | ₩70,854 | ₩69,329 | ₩70,680 | +1.95% | 7815만 |
|---|
| 2026.02.03 | ₩67,215 | ₩69,275 | ₩66,921 | ₩69,128 | +2.85% | 8375.4만 |
|---|
| 2026.02.02 | ₩67,028 | ₩67,576 | ₩66,586 | ₩66,961 | -0.10% | 6148만 |
|---|
| 2026.01.30 | ₩67,376 | ₩68,352 | ₩66,733 | ₩68,299 | +1.37% | 7403.9만 |
|---|
| 2026.01.29 | ₩68,433 | ₩69,209 | ₩67,536 | ₩67,576 | -1.25% | 7752.1만 |
|---|
| 2026.01.28 | ₩66,854 | ₩67,081 | ₩66,305 | ₩66,961 | +0.16% | 4189만 |
|---|
| 2026.01.27 | ₩66,078 | ₩66,653 | ₩65,770 | ₩66,452 | +0.57% | 3984만 |
|---|
| 2026.01.26 | ₩66,720 | ₩66,747 | ₩65,489 | ₩65,850 | -1.30% | 4012.3만 |
|---|
| 2026.01.23 | ₩66,252 | ₩66,747 | ₩65,677 | ₩65,810 | -0.67% | 5143.1만 |
|---|
| 2026.01.22 | ₩65,048 | ₩65,556 | ₩64,780 | ₩65,436 | +0.60% | 5087만 |
|---|
| 2026.01.21 | ₩64,606 | ₩65,623 | ₩64,606 | ₩65,222 | +0.95% | 5899.6만 |
|---|
| 2026.01.20 | ₩64,339 | ₩64,633 | ₩63,549 | ₩63,683 | -1.02% | 5017.9만 |
|---|
| 2026.01.16 | ₩63,630 | ₩63,964 | ₩63,536 | ₩63,803 | +0.27% | 3079.6만 |
|---|
| 2026.01.15 | ₩63,723 | ₩64,312 | ₩63,242 | ₩63,696 | -0.04% | 4932.9만 |
|---|
| 2026.01.14 | ₩63,215 | ₩65,088 | ₩63,121 | ₩64,299 | +1.71% | 8075만 |
|---|
| 2026.01.13 | ₩62,519 | ₩63,402 | ₩62,452 | ₩62,880 | +0.58% | 5046.9만 |
|---|
| 2026.01.12 | ₩62,546 | ₩62,626 | ₩61,676 | ₩61,997 | -0.88% | 2826.4만 |
|---|
| 2026.01.09 | ₩62,546 | ₩62,720 | ₩62,225 | ₩62,439 | -0.17% | 3884만 |
|---|
| 2026.01.08 | ₩60,633 | ₩62,680 | ₩60,499 | ₩62,278 | +2.71% | 5145.1만 |
|---|
| 2026.01.07 | ₩61,302 | ₩61,302 | ₩60,312 | ₩60,379 | -1.51% | 4273.9만 |
|---|
| 2026.01.06 | ₩62,880 | ₩62,961 | ₩60,914 | ₩61,061 | -2.89% | 6956.8만 |
|---|
| 2026.01.05 | ₩63,094 | ₩63,308 | ₩61,208 | ₩62,733 | -0.57% | 9496.1만 |
|---|
| 2026.01.02 | ₩59,830 | ₩61,248 | ₩59,522 | ₩61,074 | +2.08% | 3193.6만 |
|---|
| 2025.12.31 | ₩60,111 | ₩60,231 | ₩59,629 | ₩59,817 | -0.49% | 1696.6만 |
|---|
| 2025.12.30 | ₩59,937 | ₩60,325 | ₩59,937 | ₩60,151 | +0.36% | 1865.5만 |
|---|
| 2025.12.29 | ₩59,549 | ₩59,857 | ₩59,255 | ₩59,696 | +0.25% | 3135.2만 |
|---|
| 2025.12.26 | ₩59,295 | ₩59,455 | ₩58,853 | ₩59,134 | -0.27% | 1788.5만 |
|---|
| 2025.12.24 | ₩59,429 | ₩59,616 | ₩59,281 | ₩59,362 | -0.11% | 1129.4만 |
|---|
| 2025.12.23 | ₩59,362 | ₩59,603 | ₩59,161 | ₩59,536 | +0.29% | 1913.8만 |
|---|
| 2025.12.22 | ₩59,054 | ₩59,522 | ₩58,987 | ₩59,148 | +0.16% | 2370.7만 |
|---|
| 2025.12.19 | ₩59,201 | ₩59,576 | ₩58,907 | ₩59,041 | -0.27% | 3196만 |
|---|
| 2025.12.18 | ₩59,736 | ₩59,817 | ₩58,840 | ₩59,041 | -1.16% | 2992만 |
|---|
| 2025.12.17 | ₩59,041 | ₩60,044 | ₩58,947 | ₩59,910 | +1.47% | 4337.5만 |
|---|
| 2025.12.16 | ₩59,977 | ₩60,004 | ₩58,559 | ₩58,613 | -2.28% | 4931.2만 |
|---|
| 2025.12.15 | ₩61,021 | ₩61,021 | ₩59,964 | ₩60,459 | -0.92% | 2752.2만 |
|---|
| 2025.12.12 | ₩61,609 | ₩61,864 | ₩60,726 | ₩60,887 | -1.17% | 3316.1만 |
|---|
| 2025.12.11 | ₩61,409 | ₩61,877 | ₩61,328 | ₩61,489 | +0.13% | 2582.7만 |
|---|
| 2025.12.10 | ₩61,328 | ₩61,904 | ₩61,047 | ₩61,783 | +0.74% | 2625.5만 |
|---|
| 2025.12.09 | ₩60,874 | ₩61,650 | ₩60,820 | ₩61,141 | +0.44% | 2091.7만 |
|---|
| 2025.12.08 | ₩61,088 | ₩61,435 | ₩60,566 | ₩60,767 | -0.53% | 2789.2만 |
|---|
| 2025.12.05 | ₩61,583 | ₩62,425 | ₩61,422 | ₩61,435 | -0.24% | 2216.4만 |
|---|
| 2025.12.04 | ₩61,395 | ₩61,790 | ₩61,215 | ₩61,690 | +0.48% | 2380만 |
|---|
| 2025.12.03 | ₩60,706 | ₩61,536 | ₩60,619 | ₩61,429 | +1.19% | 3017.4만 |
|---|
| 2025.12.02 | ₩60,994 | ₩60,994 | ₩59,997 | ₩60,298 | -1.14% | 3330.5만 |
|---|
| 2025.12.01 | ₩60,593 | ₩61,422 | ₩60,546 | ₩61,088 | +0.82% | 3115만 |
|---|
| 2025.11.28 | ₩59,756 | ₩60,767 | ₩59,669 | ₩60,506 | +1.25% | 1666.7만 |
|---|
| 2025.11.26 | ₩59,261 | ₩60,151 | ₩59,208 | ₩59,723 | +0.78% | 2661.1만 |
|---|
| 2025.11.25 | ₩59,181 | ₩59,509 | ₩58,786 | ₩59,275 | +0.16% | 2929.9만 |
|---|
| 2025.11.24 | ₩59,750 | ₩59,837 | ₩58,726 | ₩59,649 | -0.17% | 3368.2만 |
|---|
| 2025.11.21 | ₩59,542 | ₩60,077 | ₩58,914 | ₩59,817 | +0.46% | 3931.7만 |
|---|
| 2025.11.20 | ₩60,432 | ₩61,255 | ₩59,395 | ₩59,442 | -1.64% | 4163만 |
|---|
| 2025.11.19 | ₩59,837 | ₩60,318 | ₩59,415 | ₩60,124 | +0.48% | 4106.3만 |
|---|
| 2025.11.18 | ₩60,171 | ₩61,074 | ₩60,004 | ₩60,914 | +1.23% | 3483.9만 |
|---|
| 2025.11.17 | ₩61,482 | ₩61,502 | ₩60,191 | ₩60,432 | -1.71% | 3744.7만 |
|---|
| 2025.11.14 | ₩60,847 | ₩61,690 | ₩60,084 | ₩61,556 | +1.17% | 3417.9만 |
|---|
| 2025.11.13 | ₩60,566 | ₩61,074 | ₩60,258 | ₩60,526 | -0.07% | 3224.4만 |
|---|
| 2025.11.12 | ₩60,813 | ₩61,094 | ₩60,285 | ₩60,372 | -0.73% | 2986.3만 |
|---|
| 2025.11.11 | ₩60,800 | ₩61,656 | ₩60,753 | ₩61,228 | +0.70% | 3875.3만 |
|---|
| 2025.11.10 | ₩60,051 | ₩60,579 | ₩59,275 | ₩60,439 | +0.65% | 3126.5만 |
|---|
| 2025.11.07 | ₩59,255 | ₩60,037 | ₩59,094 | ₩59,897 | +1.08% | 3545.8만 |
|---|
| 2025.11.06 | ₩58,566 | ₩59,603 | ₩58,566 | ₩59,047 | +0.82% | 3215.5만 |
|---|
| 2025.11.05 | ₩58,332 | ₩59,128 | ₩58,258 | ₩58,479 | +0.25% | 2385.7만 |
|---|
| 2025.11.04 | ₩58,238 | ₩58,485 | ₩57,776 | ₩58,325 | +0.15% | 2947.8만 |
|---|
| 2025.11.03 | ₩58,967 | ₩59,121 | ₩58,285 | ₩58,960 | -0.01% | 2223.2만 |
|---|
| 2025.10.31 | ₩58,666 | ₩59,288 | ₩58,412 | ₩58,954 | +0.49% | 2698.5만 |
|---|
| 2025.10.30 | ₩58,853 | ₩59,281 | ₩58,445 | ₩58,526 | -0.56% | 2066.3만 |
|---|
| 2025.10.29 | ₩58,505 | ₩59,174 | ₩58,385 | ₩58,873 | +0.63% | 2680.8만 |
|---|
| 2025.10.28 | ₩58,833 | ₩59,021 | ₩58,405 | ₩58,439 | -0.67% | 2247.5만 |
|---|
| 2025.10.27 | ₩59,101 | ₩59,295 | ₩58,793 | ₩59,054 | -0.08% | 1959.7만 |
|---|
| 2025.10.24 | ₩59,783 | ₩59,803 | ₩58,873 | ₩58,914 | -1.45% | 2119.1만 |
|---|
| 2025.10.23 | ₩59,783 | ₩59,910 | ₩59,154 | ₩59,516 | -0.45% | 4730.9만 |
|---|
| 2025.10.22 | ₩58,378 | ₩58,987 | ₩57,890 | ₩58,733 | +0.61% | 3281.4만 |
|---|
| 2025.10.21 | ₩58,285 | ₩58,419 | ₩57,696 | ₩57,990 | -0.50% | 2588.5만 |
|---|
| 2025.10.20 | ₩57,616 | ₩58,258 | ₩57,616 | ₩58,124 | +0.88% | 2535.2만 |
|---|
| 2025.10.17 | ₩57,288 | ₩57,636 | ₩57,054 | ₩57,515 | +0.40% | 2407.2만 |
|---|
| 2025.10.16 | ₩57,843 | ₩58,017 | ₩56,659 | ₩57,047 | -1.38% | 2919.4만 |
|---|
| 2025.10.15 | ₩58,144 | ₩58,472 | ₩57,315 | ₩57,743 | -0.69% | 2426.7만 |
|---|
| 2025.10.14 | ₩56,960 | ₩58,104 | ₩56,887 | ₩57,776 | +1.43% | 2508.5만 |
|---|
| 2025.10.13 | ₩57,442 | ₩57,857 | ₩57,255 | ₩57,783 | +0.59% | 2289만 |
|---|
| 2025.10.10 | ₩58,271 | ₩58,566 | ₩56,987 | ₩57,007 | -2.17% | 4489.2만 |
|---|