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 | ₩86,792 | ₩87,994 | ₩86,685 | ₩86,952 | +0.18% | 2732.4만 |
| 2026.10.08 | ₩86,191 | ₩87,473 | ₩85,923 | ₩87,166 | +1.13% | 5130.4만 |
| 2026.10.07 | ₩85,563 | ₩86,191 | ₩84,226 | ₩84,654 | -1.06% | 2713.9만 |
| 2026.10.06 | ₩84,200 | ₩85,589 | ₩84,080 | ₩85,175 | +1.16% | 2782.5만 |
| 2026.10.05 | ₩83,839 | ₩85,175 | ₩82,904 | ₩84,774 | +1.12% | 2943만 |
| 2026.10.02 | ₩82,650 | ₩84,106 | ₩82,650 | ₩83,933 | +1.55% | 2923.8만 |
| 2026.10.01 | ₩81,715 | ₩83,839 | ₩81,554 | ₩83,772 | +2.52% | 4168.1만 |
| 2026.09.30 | ₩82,596 | ₩82,971 | ₩82,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,169 |
| -0.52% |
| 2487만 |
| 2026.09.29 | ₩81,701 | ₩82,556 | ₩81,434 | ₩82,222 | +0.64% | 3094.4만 |
|---|
| 2026.09.28 | ₩83,866 | ₩83,892 | ₩82,610 | ₩82,971 | -1.07% | 3516.3만 |
|---|
| 2026.09.25 | ₩82,730 | ₩83,278 | ₩82,383 | ₩82,890 | +0.19% | 3756만 |
|---|
| 2026.09.24 | ₩84,267 | ₩84,721 | ₩83,452 | ₩83,639 | -0.75% | 3816.9만 |
|---|
| 2026.09.23 | ₩83,077 | ₩84,133 | ₩82,904 | ₩83,331 | +0.31% | 3655.2만 |
|---|
| 2026.09.22 | ₩82,343 | ₩83,732 | ₩82,062 | ₩82,543 | +0.24% | 3928.9만 |
|---|
| 2026.09.21 | ₩84,400 | ₩85,108 | ₩83,331 | ₩83,452 | -1.12% | 3648.2만 |
|---|
| 2026.09.18 | ₩85,776 | ₩86,511 | ₩85,643 | ₩85,923 | +0.17% | 2941.9만 |
|---|
| 2026.09.17 | ₩84,841 | ₩86,204 | ₩84,788 | ₩86,150 | +1.54% | 3553.4만 |
|---|
| 2026.09.16 | ₩87,139 | ₩87,139 | ₩85,082 | ₩85,549 | -1.82% | 4860.8만 |
|---|
| 2026.09.15 | ₩86,685 | ₩88,342 | ₩86,591 | ₩88,088 | +1.62% | 3457.2만 |
|---|
| 2026.09.14 | ₩88,128 | ₩88,248 | ₩85,750 | ₩86,217 | -2.17% | 4723.7만 |
|---|
| 2026.09.11 | ₩86,698 | ₩87,821 | ₩86,458 | ₩87,032 | +0.39% | 3054.6만 |
|---|
| 2026.09.10 | ₩88,368 | ₩88,408 | ₩85,963 | ₩86,752 | -1.83% | 3721.3만 |
|---|
| 2026.09.09 | ₩87,593 | ₩88,074 | ₩86,859 | ₩87,259 | -0.38% | 2539.2만 |
|---|
| 2026.09.08 | ₩86,618 | ₩87,166 | ₩85,923 | ₩86,538 | -0.09% | 2808.8만 |
|---|
| 2026.09.04 | ₩85,563 | ₩85,950 | ₩84,681 | ₩85,589 | +0.03% | 2628.2만 |
|---|
| 2026.09.03 | ₩87,006 | ₩87,540 | ₩86,284 | ₩86,337 | -0.77% | 2407.1만 |
|---|
| 2026.09.02 | ₩85,870 | ₩87,313 | ₩85,843 | ₩86,979 | +1.29% | 2739.3만 |
|---|
| 2026.09.01 | ₩86,672 | ₩86,778 | ₩85,576 | ₩86,538 | -0.15% | 3327.6만 |
|---|
| 2026.08.31 | ₩85,242 | ₩86,097 | ₩84,360 | ₩85,456 | +0.25% | 2714.9만 |
|---|
| 2026.08.28 | ₩83,305 | ₩83,826 | ₩82,997 | ₩83,745 | +0.53% | 2062.5만 |
|---|
| 2026.08.27 | ₩83,144 | ₩83,799 | ₩82,236 | ₩83,224 | +0.10% | 2959.9만 |
|---|
| 2026.08.26 | ₩82,075 | ₩84,200 | ₩81,915 | ₩83,411 | +1.63% | 2439.4만 |
|---|
| 2026.08.25 | ₩83,104 | ₩83,892 | ₩82,890 | ₩82,917 | -0.23% | 2742.6만 |
|---|
| 2026.08.24 | ₩84,494 | ₩85,135 | ₩83,585 | ₩84,320 | -0.21% | 2300.8만 |
|---|
| 2026.08.21 | ₩85,389 | ₩85,910 | ₩84,641 | ₩85,028 | -0.42% | 2779.2만 |
|---|
| 2026.08.20 | ₩85,843 | ₩86,444 | ₩85,095 | ₩85,175 | -0.78% | 2430.4만 |
|---|
| 2026.08.19 | ₩85,309 | ₩85,843 | ₩84,707 | ₩84,948 | -0.42% | 2553.8만 |
|---|
| 2026.08.18 | ₩84,721 | ₩85,122 | ₩84,333 | ₩85,082 | +0.43% | 2728.1만 |
|---|
| 2026.08.17 | ₩83,131 | ₩83,759 | ₩82,556 | ₩83,612 | +0.58% | 2355만 |
|---|
| 2026.08.14 | ₩81,995 | ₩82,984 | ₩81,835 | ₩82,717 | +0.88% | 2277.8만 |
|---|
| 2026.08.13 | ₩80,860 | ₩81,675 | ₩80,472 | ₩81,581 | +0.89% | 2070.4만 |
|---|
| 2026.08.12 | ₩80,793 | ₩81,728 | ₩80,619 | ₩81,541 | +0.93% | 2258.4만 |
|---|
| 2026.08.11 | ₩80,151 | ₩81,608 | ₩80,151 | ₩81,407 | +1.57% | 2240.1만 |
|---|
| 2026.08.10 | ₩77,746 | ₩80,445 | ₩77,626 | ₩80,405 | +3.42% | 3367.8만 |
|---|
| 2026.08.07 | ₩76,865 | ₩77,559 | ₩76,304 | ₩76,825 | -0.05% | 2109.3만 |
|---|
| 2026.08.06 | ₩78,014 | ₩78,241 | ₩76,931 | ₩77,706 | -0.39% | 2508.4만 |
|---|
| 2026.08.05 | ₩78,521 | ₩78,802 | ₩76,437 | ₩76,571 | -2.48% | 3321.4만 |
|---|
| 2026.08.04 | ₩77,092 | ₩78,455 | ₩76,330 | ₩78,187 | +1.42% | 3766.2만 |
|---|
| 2026.08.03 | ₩78,415 | ₩79,270 | ₩77,706 | ₩78,548 | +0.17% | 2603.8만 |
|---|
| 2026.07.31 | ₩78,735 | ₩79,751 | ₩77,920 | ₩79,564 | +1.05% | 2355.7만 |
|---|
| 2026.07.30 | ₩77,600 | ₩78,976 | ₩77,519 | ₩78,775 | +1.52% | 2304.6만 |
|---|
| 2026.07.29 | ₩78,936 | ₩79,230 | ₩78,054 | ₩78,361 | -0.73% | 3416.7만 |
|---|
| 2026.07.28 | ₩78,040 | ₩78,548 | ₩76,491 | ₩76,918 | -1.44% | 2780.1만 |
|---|
| 2026.07.27 | ₩78,040 | ₩79,203 | ₩77,800 | ₩77,974 | -0.09% | 3382만 |
|---|
| 2026.07.24 | ₩79,363 | ₩80,766 | ₩79,363 | ₩79,657 | +0.37% | 3418.2만 |
|---|
| 2026.07.23 | ₩80,485 | ₩80,673 | ₩79,189 | ₩79,336 | -1.43% | 3583.9만 |
|---|
| 2026.07.22 | ₩79,189 | ₩79,523 | ₩78,695 | ₩79,096 | -0.12% | 2954.9만 |
|---|
| 2026.07.21 | ₩77,706 | ₩78,201 | ₩77,266 | ₩78,161 | +0.58% | 2031.6만 |
|---|
| 2026.07.20 | ₩76,905 | ₩78,014 | ₩76,704 | ₩77,412 | +0.66% | 2732.9만 |
|---|
| 2026.07.17 | ₩77,426 | ₩77,653 | ₩76,531 | ₩77,065 | -0.47% | 3139.8만 |
|---|
| 2026.07.16 | ₩75,702 | ₩76,557 | ₩75,622 | ₩76,183 | +0.64% | 2747.7만 |
|---|
| 2026.07.15 | ₩76,076 | ₩76,210 | ₩74,500 | ₩75,489 | -0.77% | 3318.4만 |
|---|
| 2026.07.14 | ₩76,157 | ₩76,450 | ₩75,208 | ₩76,090 | -0.09% | 3257.9만 |
|---|
| 2026.07.13 | ₩74,633 | ₩76,116 | ₩74,633 | ₩75,809 | +1.58% | 4120.1만 |
|---|
| 2026.07.10 | ₩73,591 | ₩73,805 | ₩72,629 | ₩73,591 | 0.00% | 2297.5만 |
|---|
| 2026.07.09 | ₩73,859 | ₩74,126 | ₩73,124 | ₩73,244 | -0.83% | 2177.1만 |
|---|
| 2026.07.08 | ₩74,099 | ₩74,874 | ₩73,311 | ₩74,286 | +0.25% | 3974.1만 |
|---|
| 2026.07.07 | ₩71,627 | ₩73,244 | ₩71,614 | ₩73,003 | +1.92% | 4183.4만 |
|---|
| 2026.07.06 | ₩70,892 | ₩71,547 | ₩70,812 | ₩70,986 | +0.13% | 2473.5만 |
|---|
| 2026.07.02 | ₩71,133 | ₩71,681 | ₩70,692 | ₩71,106 | -0.04% | 2852.6만 |
|---|
| 2026.07.01 | ₩70,879 | ₩71,400 | ₩70,305 | ₩70,558 | -0.45% | 3366.3만 |
|---|
| 2026.06.30 | ₩71,641 | ₩72,309 | ₩70,919 | ₩70,959 | -0.95% | 2828.4만 |
|---|
| 2026.06.29 | ₩72,122 | ₩72,522 | ₩71,440 | ₩71,587 | -0.74% | 2514.2만 |
|---|
| 2026.06.26 | ₩72,148 | ₩72,349 | ₩71,721 | ₩71,935 | -0.30% | 1902.5만 |
|---|
| 2026.06.25 | ₩71,079 | ₩72,576 | ₩70,812 | ₩72,269 | +1.67% | 2822.2만 |
|---|
| 2026.06.24 | ₩71,480 | ₩71,841 | ₩70,732 | ₩71,574 | +0.13% | 4303.5만 |
|---|
| 2026.06.23 | ₩72,335 | ₩72,897 | ₩71,975 | ₩72,763 | +0.59% | 3869만 |
|---|
| 2026.06.22 | ₩71,520 | ₩72,322 | ₩71,039 | ₩72,228 | +0.99% | 3076.6만 |
|---|
| 2026.06.18 | ₩72,335 | ₩72,482 | ₩71,146 | ₩71,841 | -0.68% | 3964.6만 |
|---|
| 2026.06.17 | ₩73,832 | ₩73,965 | ₩72,870 | ₩73,043 | -1.07% | 3855.3만 |
|---|
| 2026.06.16 | ₩73,484 | ₩74,126 | ₩73,418 | ₩73,965 | +0.65% | 4200.8만 |
|---|
| 2026.06.15 | ₩73,752 | ₩74,887 | ₩73,511 | ₩74,219 | +0.63% | 4431.9만 |
|---|
| 2026.06.12 | ₩75,876 | ₩77,693 | ₩75,662 | ₩76,891 | +1.34% | 3196.5만 |
|---|
| 2026.06.11 | ₩78,535 | ₩78,815 | ₩76,237 | ₩76,317 | -2.82% | 4086.4만 |
|---|
| 2026.06.10 | ₩77,412 | ₩78,882 | ₩77,199 | ₩77,827 | +0.54% | 3651.5만 |
|---|
| 2026.06.09 | ₩77,600 | ₩77,773 | ₩75,903 | ₩76,678 | -1.19% | 4602.6만 |
|---|
| 2026.06.08 | ₩77,600 | ₩78,775 | ₩77,453 | ₩77,934 | +0.43% | 2571.8만 |
|---|
| 2026.06.05 | ₩78,388 | ₩78,535 | ₩76,998 | ₩77,052 | -1.70% | 2821.3만 |
|---|
| 2026.06.04 | ₩78,161 | ₩78,869 | ₩77,720 | ₩78,495 | +0.43% | 2391.6만 |
|---|
| 2026.06.03 | ₩77,813 | ₩79,336 | ₩77,506 | ₩78,441 | +0.81% | 4631.3만 |
|---|
| 2026.06.02 | ₩76,410 | ₩77,720 | ₩76,263 | ₩77,439 | +1.35% | 2384.3만 |
|---|
| 2026.06.01 | ₩76,197 | ₩77,239 | ₩75,956 | ₩76,557 | +0.47% | 5587.9만 |
|---|
| 2026.05.29 | ₩75,729 | ₩75,876 | ₩74,807 | ₩75,208 | -0.69% | 3239만 |
|---|
| 2026.05.28 | ₩76,891 | ₩77,065 | ₩75,729 | ₩76,090 | -1.04% | 4655.4만 |
|---|
| 2026.05.27 | ₩76,170 | ₩76,825 | ₩75,462 | ₩76,143 | -0.04% | 4833만 |
|---|
| 2026.05.26 | ₩78,655 | ₩79,590 | ₩77,279 | ₩77,292 | -1.73% | 3882만 |
|---|
| 2026.05.22 | ₩78,815 | ₩79,644 | ₩78,602 | ₩79,483 | +0.85% | 4242.9만 |
|---|
| 2026.05.21 | ₩80,806 | ₩80,953 | ₩78,455 | ₩79,002 | -2.23% | 4585.1만 |
|---|
| 2026.05.20 | ₩81,247 | ₩82,436 | ₩79,737 | ₩79,898 | -1.66% | 6177.7만 |
|---|
| 2026.05.19 | ₩81,247 | ₩82,156 | ₩80,566 | ₩81,888 | +0.79% | 3111.1만 |
|---|
| 2026.05.18 | ₩79,002 | ₩81,100 | ₩78,455 | ₩80,940 | +2.45% | 4151.7만 |
|---|
| 2026.05.15 | ₩78,428 | ₩79,457 | ₩78,134 | ₩79,417 | +1.26% | 3356.6만 |
|---|
| 2026.05.14 | ₩77,025 | ₩77,733 | ₩76,838 | ₩77,586 | +0.73% | 2348.7만 |
|---|
| 2026.05.13 | ₩76,785 | ₩77,105 | ₩76,103 | ₩76,998 | +0.28% | 2270.7만 |
|---|
| 2026.05.12 | ₩77,132 | ₩77,279 | ₩76,344 | ₩76,918 | -0.28% | 3681.5만 |
|---|
| 2026.05.11 | ₩75,168 | ₩76,450 | ₩75,141 | ₩76,384 | +1.62% | 3194.3만 |
|---|
| 2026.05.08 | ₩74,620 | ₩75,128 | ₩74,099 | ₩74,420 | -0.27% | 3057.4만 |
|---|
| 2026.05.07 | ₩74,647 | ₩75,021 | ₩73,658 | ₩74,754 | +0.14% | 5291만 |
|---|
| 2026.05.06 | ₩76,544 | ₩77,346 | ₩75,702 | ₩76,157 | -0.51% | 5790.8만 |
|---|
| 2026.05.05 | ₩79,136 | ₩79,844 | ₩78,682 | ₩79,430 | +0.37% | 2704.1만 |
|---|
| 2026.05.04 | ₩78,468 | ₩79,670 | ₩77,787 | ₩79,350 | +1.12% | 3688.3만 |
|---|
| 2026.05.01 | ₩78,909 | ₩79,630 | ₩77,840 | ₩78,628 | -0.36% | 3582.8만 |
|---|
| 2026.04.30 | ₩77,760 | ₩79,951 | ₩77,412 | ₩79,697 | +2.49% | 3589.7만 |
|---|
| 2026.04.29 | ₩77,867 | ₩78,976 | ₩77,573 | ₩78,869 | +1.29% | 4061.7만 |
|---|
| 2026.04.28 | ₩77,119 | ₩77,559 | ₩76,664 | ₩77,105 | -0.02% | 3915.1만 |
|---|
| 2026.04.27 | ₩76,290 | ₩77,065 | ₩75,662 | ₩75,849 | -0.58% | 3307.1만 |
|---|
| 2026.04.24 | ₩75,849 | ₩76,050 | ₩75,048 | ₩75,983 | +0.18% | 3642.7만 |
|---|
| 2026.04.23 | ₩76,010 | ₩76,410 | ₩75,448 | ₩76,130 | +0.16% | 3470.7만 |
|---|
| 2026.04.22 | ₩75,301 | ₩75,863 | ₩74,994 | ₩75,542 | +0.32% | 4056.6만 |
|---|
| 2026.04.21 | ₩73,912 | ₩74,767 | ₩73,378 | ₩74,647 | +0.99% | 4130만 |
|---|
| 2026.04.20 | ₩73,618 | ₩74,446 | ₩73,217 | ₩73,578 | -0.05% | 3515만 |
|---|
| 2026.04.17 | ₩72,696 | ₩73,698 | ₩71,360 | ₩73,511 | +1.12% | 9091.3만 |
|---|
| 2026.04.16 | ₩74,607 | ₩75,996 | ₩74,513 | ₩75,595 | +1.33% | 3128.3만 |
|---|
| 2026.04.15 | ₩74,286 | ₩75,101 | ₩73,845 | ₩74,500 | +0.29% | 3955.2만 |
|---|
| 2026.04.14 | ₩75,489 | ₩75,489 | ₩74,032 | ₩74,754 | -0.97% | 5883만 |
|---|
| 2026.04.13 | ₩76,985 | ₩77,119 | ₩75,689 | ₩76,304 | -0.89% | 4310.1만 |
|---|
| 2026.04.10 | ₩76,384 | ₩76,798 | ₩75,355 | ₩76,076 | -0.40% | 4256.2만 |
|---|
| 2026.04.09 | ₩77,760 | ₩78,855 | ₩76,304 | ₩76,597 | -1.49% | 5508.9만 |
|---|
| 2026.04.08 | ₩75,729 | ₩77,746 | ₩75,061 | ₩77,559 | +2.42% | 8802.4만 |
|---|
| 2026.04.07 | ₩79,911 | ₩81,194 | ₩79,884 | ₩80,379 | +0.59% | 3881.2만 |
|---|
| 2026.04.06 | ₩78,976 | ₩79,751 | ₩78,682 | ₩79,737 | +0.96% | 2547.4만 |
|---|
| 2026.04.02 | ₩80,873 | ₩81,514 | ₩78,802 | ₩79,163 | -2.11% | 6040.1만 |
|---|
| 2026.04.01 | ₩79,791 | ₩80,993 | ₩77,974 | ₩78,789 | -1.26% | 9665.3만 |
|---|
| 2026.03.31 | ₩82,890 | ₩83,946 | ₩80,218 | ₩81,848 | -1.26% | 9476.7만 |
|---|
| 2026.03.30 | ₩84,347 | ₩84,788 | ₩82,543 | ₩82,784 | -1.85% | 4975만 |
|---|
| 2026.03.27 | ₩82,209 | ₩83,892 | ₩81,848 | ₩83,585 | +1.67% | 5955.3만 |
|---|
| 2026.03.26 | ₩81,060 | ₩82,650 | ₩80,953 | ₩82,196 | +1.40% | 5496.8만 |
|---|
| 2026.03.25 | ₩80,592 | ₩81,501 | ₩80,512 | ₩80,926 | +0.41% | 4268.1만 |
|---|
| 2026.03.24 | ₩79,898 | ₩82,129 | ₩79,858 | ₩81,287 | +1.74% | 5120.8만 |
|---|
| 2026.03.23 | ₩77,346 | ₩79,951 | ₩77,038 | ₩79,670 | +3.01% | 7102.7만 |
|---|
| 2026.03.20 | ₩79,577 | ₩80,592 | ₩79,203 | ₩79,243 | -0.42% | 7300.3만 |
|---|
| 2026.03.19 | ₩78,655 | ₩79,791 | ₩78,187 | ₩79,310 | +0.83% | 6923.1만 |
|---|
| 2026.03.18 | ₩78,481 | ₩78,789 | ₩78,067 | ₩78,067 | -0.53% | 4290.8만 |
|---|
| 2026.03.17 | ₩77,800 | ₩78,896 | ₩77,466 | ₩78,174 | +0.48% | 4013.8만 |
|---|
| 2026.03.16 | ₩77,172 | ₩77,626 | ₩76,517 | ₩77,359 | +0.24% | 3947.4만 |
|---|
| 2026.03.13 | ₩76,825 | ₩77,399 | ₩76,290 | ₩77,092 | +0.35% | 4337.5만 |
|---|
| 2026.03.12 | ₩76,330 | ₩77,787 | ₩76,237 | ₩76,838 | +0.67% | 6935.9만 |
|---|
| 2026.03.11 | ₩74,326 | ₩76,210 | ₩74,206 | ₩76,130 | +2.43% | 4874.4만 |
|---|
| 2026.03.10 | ₩74,901 | ₩75,435 | ₩73,979 | ₩74,286 | -0.82% | 8881.8만 |
|---|
| 2026.03.09 | ₩75,943 | ₩76,357 | ₩74,740 | ₩75,248 | -0.91% | 8874.7만 |
|---|
| 2026.03.06 | ₩76,357 | ₩76,611 | ₩75,048 | ₩75,582 | -1.01% | 6821.9만 |
|---|
| 2026.03.05 | ₩75,529 | ₩76,237 | ₩74,927 | ₩75,462 | -0.09% | 8517.8만 |
|---|
| 2026.03.04 | ₩74,901 | ₩75,395 | ₩73,925 | ₩75,074 | +0.23% | 7073.3만 |
|---|
| 2026.03.03 | ₩76,678 | ₩77,119 | ₩74,887 | ₩75,515 | -1.52% | 1.5억 |
|---|
| 2026.03.02 | ₩77,185 | ₩77,332 | ₩75,181 | ₩76,210 | -1.26% | 1.4억 |
|---|
| 2026.02.27 | ₩74,339 | ₩75,021 | ₩73,391 | ₩74,714 | +0.50% | 5907.2만 |
|---|
| 2026.02.26 | ₩72,643 | ₩74,380 | ₩72,309 | ₩73,551 | +1.25% | 4703.4만 |
|---|
| 2026.02.25 | ₩73,885 | ₩73,979 | ₩72,402 | ₩73,311 | -0.78% | 3620.8만 |
|---|
| 2026.02.24 | ₩73,631 | ₩73,778 | ₩72,683 | ₩73,618 | -0.02% | 4292.2만 |
|---|
| 2026.02.23 | ₩73,538 | ₩74,727 | ₩73,311 | ₩73,685 | +0.20% | 4401.4만 |
|---|
| 2026.02.20 | ₩73,484 | ₩73,872 | ₩72,830 | ₩73,324 | -0.22% | 5083.4만 |
|---|
| 2026.02.19 | ₩74,099 | ₩74,660 | ₩73,391 | ₩73,725 | -0.50% | 6251.4만 |
|---|
| 2026.02.18 | ₩72,856 | ₩73,297 | ₩72,442 | ₩73,190 | +0.46% | 5919.6만 |
|---|
| 2026.02.17 | ₩72,897 | ₩73,364 | ₩71,053 | ₩71,814 | -1.48% | 5050만 |
|---|
| 2026.02.13 | ₩72,068 | ₩72,923 | ₩71,894 | ₩72,616 | +0.76% | 4839.2만 |
|---|
| 2026.02.12 | ₩73,404 | ₩73,805 | ₩71,828 | ₩72,122 | -1.75% | 6742.8만 |
|---|
| 2026.02.11 | ₩72,522 | ₩73,631 | ₩72,482 | ₩73,458 | +1.29% | 5735만 |
|---|
| 2026.02.10 | ₩71,841 | ₩71,868 | ₩71,133 | ₩71,587 | -0.35% | 3214.6만 |
|---|
| 2026.02.09 | ₩71,093 | ₩71,774 | ₩70,786 | ₩71,667 | +0.81% | 3879.9만 |
|---|
| 2026.02.06 | ₩70,144 | ₩71,373 | ₩69,957 | ₩71,146 | +1.43% | 4167만 |
|---|
| 2026.02.05 | ₩69,824 | ₩70,131 | ₩68,728 | ₩69,757 | -0.10% | 5423.6만 |
|---|
| 2026.02.04 | ₩69,236 | ₩70,759 | ₩69,236 | ₩70,585 | +1.95% | 7815만 |
|---|
| 2026.02.03 | ₩67,125 | ₩69,182 | ₩66,831 | ₩69,035 | +2.85% | 8375.4만 |
|---|
| 2026.02.02 | ₩66,938 | ₩67,485 | ₩66,497 | ₩66,871 | -0.10% | 6148만 |
|---|
| 2026.01.30 | ₩67,285 | ₩68,260 | ₩66,644 | ₩68,207 | +1.37% | 7403.9만 |
|---|
| 2026.01.29 | ₩68,340 | ₩69,115 | ₩67,445 | ₩67,485 | -1.25% | 7752.1만 |
|---|
| 2026.01.28 | ₩66,764 | ₩66,991 | ₩66,216 | ₩66,871 | +0.16% | 4189만 |
|---|
| 2026.01.27 | ₩65,989 | ₩66,564 | ₩65,682 | ₩66,363 | +0.57% | 3984만 |
|---|
| 2026.01.26 | ₩66,630 | ₩66,657 | ₩65,401 | ₩65,762 | -1.30% | 4012.3만 |
|---|
| 2026.01.23 | ₩66,163 | ₩66,657 | ₩65,588 | ₩65,722 | -0.67% | 5143.1만 |
|---|
| 2026.01.22 | ₩64,960 | ₩65,468 | ₩64,693 | ₩65,348 | +0.60% | 5087만 |
|---|
| 2026.01.21 | ₩64,519 | ₩65,535 | ₩64,519 | ₩65,134 | +0.95% | 5899.6만 |
|---|
| 2026.01.20 | ₩64,252 | ₩64,546 | ₩63,464 | ₩63,597 | -1.02% | 5017.9만 |
|---|
| 2026.01.16 | ₩63,544 | ₩63,878 | ₩63,450 | ₩63,718 | +0.27% | 3079.6만 |
|---|
| 2026.01.15 | ₩63,637 | ₩64,225 | ₩63,157 | ₩63,611 | -0.04% | 4932.9만 |
|---|
| 2026.01.14 | ₩63,130 | ₩65,000 | ₩63,036 | ₩64,212 | +1.71% | 8075만 |
|---|
| 2026.01.13 | ₩62,435 | ₩63,317 | ₩62,368 | ₩62,796 | +0.58% | 5046.9만 |
|---|
| 2026.01.12 | ₩62,462 | ₩62,542 | ₩61,593 | ₩61,914 | -0.88% | 2826.4만 |
|---|
| 2026.01.09 | ₩62,462 | ₩62,635 | ₩62,141 | ₩62,355 | -0.17% | 3884만 |
|---|
| 2026.01.08 | ₩60,551 | ₩62,595 | ₩60,418 | ₩62,195 | +2.71% | 5145.1만 |
|---|
| 2026.01.07 | ₩61,219 | ₩61,219 | ₩60,230 | ₩60,297 | -1.51% | 4273.9만 |
|---|
| 2026.01.06 | ₩62,796 | ₩62,876 | ₩60,832 | ₩60,979 | -2.89% | 6956.8만 |
|---|
| 2026.01.05 | ₩63,010 | ₩63,223 | ₩61,126 | ₩62,649 | -0.57% | 9496.1만 |
|---|
| 2026.01.02 | ₩59,749 | ₩61,166 | ₩59,442 | ₩60,992 | +2.08% | 3193.6만 |
|---|
| 2025.12.31 | ₩60,030 | ₩60,150 | ₩59,549 | ₩59,736 | -0.49% | 1696.6만 |
|---|
| 2025.12.30 | ₩59,856 | ₩60,244 | ₩59,856 | ₩60,070 | +0.36% | 1865.5만 |
|---|
| 2025.12.29 | ₩59,469 | ₩59,776 | ₩59,175 | ₩59,616 | +0.25% | 3135.2만 |
|---|
| 2025.12.26 | ₩59,215 | ₩59,375 | ₩58,774 | ₩59,055 | -0.27% | 1788.5만 |
|---|
| 2025.12.24 | ₩59,349 | ₩59,536 | ₩59,202 | ₩59,282 | -0.11% | 1129.4만 |
|---|
| 2025.12.23 | ₩59,282 | ₩59,522 | ₩59,081 | ₩59,456 | +0.29% | 1913.8만 |
|---|
| 2025.12.22 | ₩58,975 | ₩59,442 | ₩58,908 | ₩59,068 | +0.16% | 2370.7만 |
|---|
| 2025.12.19 | ₩59,122 | ₩59,496 | ₩58,828 | ₩58,961 | -0.27% | 3196만 |
|---|
| 2025.12.18 | ₩59,656 | ₩59,736 | ₩58,761 | ₩58,961 | -1.16% | 2992만 |
|---|
| 2025.12.17 | ₩58,961 | ₩59,963 | ₩58,868 | ₩59,830 | +1.47% | 4337.5만 |
|---|
| 2025.12.16 | ₩59,896 | ₩59,923 | ₩58,480 | ₩58,534 | -2.28% | 4931.2만 |
|---|
| 2025.12.15 | ₩60,939 | ₩60,939 | ₩59,883 | ₩60,377 | -0.92% | 2752.2만 |
|---|
| 2025.12.12 | ₩61,526 | ₩61,780 | ₩60,645 | ₩60,805 | -1.17% | 3316.1만 |
|---|
| 2025.12.11 | ₩61,326 | ₩61,794 | ₩61,246 | ₩61,406 | +0.13% | 2582.7만 |
|---|
| 2025.12.10 | ₩61,246 | ₩61,820 | ₩60,965 | ₩61,700 | +0.74% | 2625.5만 |
|---|
| 2025.12.09 | ₩60,792 | ₩61,567 | ₩60,738 | ₩61,059 | +0.44% | 2091.7만 |
|---|
| 2025.12.08 | ₩61,005 | ₩61,353 | ₩60,484 | ₩60,685 | -0.53% | 2789.2만 |
|---|
| 2025.12.05 | ₩61,500 | ₩62,341 | ₩61,339 | ₩61,353 | -0.24% | 2216.4만 |
|---|
| 2025.12.04 | ₩61,313 | ₩61,707 | ₩61,132 | ₩61,607 | +0.48% | 2380만 |
|---|
| 2025.12.03 | ₩60,625 | ₩61,453 | ₩60,538 | ₩61,346 | +1.19% | 3017.4만 |
|---|
| 2025.12.02 | ₩60,912 | ₩60,912 | ₩59,917 | ₩60,217 | -1.14% | 3330.5만 |
|---|
| 2025.12.01 | ₩60,511 | ₩61,339 | ₩60,464 | ₩61,005 | +0.82% | 3115만 |
|---|
| 2025.11.28 | ₩59,676 | ₩60,685 | ₩59,589 | ₩60,424 | +1.25% | 1666.7만 |
|---|
| 2025.11.26 | ₩59,182 | ₩60,070 | ₩59,128 | ₩59,643 | +0.78% | 2661.1만 |
|---|
| 2025.11.25 | ₩59,101 | ₩59,429 | ₩58,707 | ₩59,195 | +0.16% | 2929.9만 |
|---|
| 2025.11.24 | ₩59,669 | ₩59,756 | ₩58,647 | ₩59,569 | -0.17% | 3368.2만 |
|---|
| 2025.11.21 | ₩59,462 | ₩59,997 | ₩58,834 | ₩59,736 | +0.46% | 3931.7만 |
|---|
| 2025.11.20 | ₩60,351 | ₩61,172 | ₩59,315 | ₩59,362 | -1.64% | 4163만 |
|---|
| 2025.11.19 | ₩59,756 | ₩60,237 | ₩59,335 | ₩60,043 | +0.48% | 4106.3만 |
|---|
| 2025.11.18 | ₩60,090 | ₩60,992 | ₩59,923 | ₩60,832 | +1.23% | 3483.9만 |
|---|
| 2025.11.17 | ₩61,400 | ₩61,420 | ₩60,110 | ₩60,351 | -1.71% | 3744.7만 |
|---|
| 2025.11.14 | ₩60,765 | ₩61,607 | ₩60,003 | ₩61,473 | +1.17% | 3417.9만 |
|---|
| 2025.11.13 | ₩60,484 | ₩60,992 | ₩60,177 | ₩60,444 | -0.07% | 3224.4만 |
|---|
| 2025.11.12 | ₩60,732 | ₩61,012 | ₩60,204 | ₩60,291 | -0.73% | 2986.3만 |
|---|
| 2025.11.11 | ₩60,718 | ₩61,573 | ₩60,671 | ₩61,146 | +0.70% | 3875.3만 |
|---|
| 2025.11.10 | ₩59,970 | ₩60,498 | ₩59,195 | ₩60,357 | +0.65% | 3126.5만 |
|---|
| 2025.11.07 | ₩59,175 | ₩59,957 | ₩59,015 | ₩59,816 | +1.08% | 3545.8만 |
|---|
| 2025.11.06 | ₩58,487 | ₩59,522 | ₩58,487 | ₩58,968 | +0.82% | 3215.5만 |
|---|
| 2025.11.05 | ₩58,253 | ₩59,048 | ₩58,180 | ₩58,400 | +0.25% | 2385.7만 |
|---|
| 2025.11.04 | ₩58,160 | ₩58,407 | ₩57,699 | ₩58,246 | +0.15% | 2947.8만 |
|---|
| 2025.11.03 | ₩58,888 | ₩59,041 | ₩58,206 | ₩58,881 | -0.01% | 2223.2만 |
|---|
| 2025.10.31 | ₩58,587 | ₩59,208 | ₩58,333 | ₩58,874 | +0.49% | 2698.5만 |
|---|
| 2025.10.30 | ₩58,774 | ₩59,202 | ₩58,367 | ₩58,447 | -0.56% | 2066.3만 |
|---|
| 2025.10.29 | ₩58,427 | ₩59,095 | ₩58,307 | ₩58,794 | +0.63% | 2680.8만 |
|---|
| 2025.10.28 | ₩58,754 | ₩58,941 | ₩58,327 | ₩58,360 | -0.67% | 2247.5만 |
|---|
| 2025.10.27 | ₩59,021 | ₩59,215 | ₩58,714 | ₩58,975 | -0.08% | 1959.7만 |
|---|
| 2025.10.24 | ₩59,703 | ₩59,723 | ₩58,794 | ₩58,834 | -1.45% | 2119.1만 |
|---|
| 2025.10.23 | ₩59,703 | ₩59,830 | ₩59,075 | ₩59,436 | -0.45% | 4730.9만 |
|---|
| 2025.10.22 | ₩58,300 | ₩58,908 | ₩57,812 | ₩58,654 | +0.61% | 3281.4만 |
|---|
| 2025.10.21 | ₩58,206 | ₩58,340 | ₩57,618 | ₩57,912 | -0.50% | 2588.5만 |
|---|
| 2025.10.20 | ₩57,538 | ₩58,180 | ₩57,538 | ₩58,046 | +0.88% | 2535.2만 |
|---|
| 2025.10.17 | ₩57,211 | ₩57,558 | ₩56,977 | ₩57,438 | +0.40% | 2407.2만 |
|---|
| 2025.10.16 | ₩57,765 | ₩57,939 | ₩56,583 | ₩56,970 | -1.38% | 2919.4만 |
|---|
| 2025.10.15 | ₩58,066 | ₩58,393 | ₩57,238 | ₩57,665 | -0.69% | 2426.7만 |
|---|
| 2025.10.14 | ₩56,884 | ₩58,026 | ₩56,810 | ₩57,699 | +1.43% | 2508.5만 |
|---|
| 2025.10.13 | ₩57,365 | ₩57,779 | ₩57,178 | ₩57,705 | +0.59% | 2289만 |
|---|
| 2025.10.10 | ₩58,193 | ₩58,487 | ₩56,910 | ₩56,930 | -2.17% | 4489.2만 |
|---|