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 | ₩86,779 | ₩87,981 | ₩86,672 | ₩86,939 | +0.18% | 2732.4만 |
| 2026.10.08 | ₩86,178 | ₩87,460 | ₩85,910 | ₩87,153 | +1.13% | 5130.4만 |
| 2026.10.07 | ₩85,550 | ₩86,178 | ₩84,214 | ₩84,641 | -1.06% | 2713.9만 |
| 2026.10.06 | ₩84,187 | ₩85,576 | ₩84,067 | ₩85,162 | +1.16% | 2782.5만 |
| 2026.10.05 | ₩83,826 | ₩85,162 | ₩82,891 | ₩84,762 | +1.12% | 2943만 |
| 2026.10.02 | ₩82,638 | ₩84,094 | ₩82,638 | ₩83,920 | +1.55% | 2923.8만 |
| 2026.10.01 | ₩81,702 | ₩83,826 | ₩81,542 | ₩83,760 | +2.52% | 4168.1만 |
| 2026.09.30 | ₩82,584 | ₩82,958 | ₩82,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,157 |
| -0.52% |
| 2487만 |
| 2026.09.29 | ₩81,689 | ₩82,544 | ₩81,422 | ₩82,210 | +0.64% | 3094.4만 |
|---|
| 2026.09.28 | ₩83,853 | ₩83,880 | ₩82,597 | ₩82,958 | -1.07% | 3516.3만 |
|---|
| 2026.09.25 | ₩82,718 | ₩83,265 | ₩82,370 | ₩82,878 | +0.19% | 3756만 |
|---|
| 2026.09.24 | ₩84,254 | ₩84,708 | ₩83,439 | ₩83,626 | -0.75% | 3816.9만 |
|---|
| 2026.09.23 | ₩83,065 | ₩84,120 | ₩82,891 | ₩83,319 | +0.31% | 3655.2만 |
|---|
| 2026.09.22 | ₩82,330 | ₩83,720 | ₩82,050 | ₩82,531 | +0.24% | 3928.9만 |
|---|
| 2026.09.21 | ₩84,388 | ₩85,096 | ₩83,319 | ₩83,439 | -1.12% | 3648.2만 |
|---|
| 2026.09.18 | ₩85,763 | ₩86,498 | ₩85,630 | ₩85,910 | +0.17% | 2941.9만 |
|---|
| 2026.09.17 | ₩84,828 | ₩86,191 | ₩84,775 | ₩86,138 | +1.54% | 3553.4만 |
|---|
| 2026.09.16 | ₩87,126 | ₩87,126 | ₩85,069 | ₩85,536 | -1.82% | 4860.8만 |
|---|
| 2026.09.15 | ₩86,672 | ₩88,328 | ₩86,578 | ₩88,075 | +1.62% | 3457.2만 |
|---|
| 2026.09.14 | ₩88,115 | ₩88,235 | ₩85,737 | ₩86,204 | -2.17% | 4723.7만 |
|---|
| 2026.09.11 | ₩86,685 | ₩87,807 | ₩86,445 | ₩87,019 | +0.39% | 3054.6만 |
|---|
| 2026.09.10 | ₩88,355 | ₩88,395 | ₩85,951 | ₩86,739 | -1.83% | 3721.3만 |
|---|
| 2026.09.09 | ₩87,580 | ₩88,061 | ₩86,846 | ₩87,246 | -0.38% | 2539.2만 |
|---|
| 2026.09.08 | ₩86,605 | ₩87,153 | ₩85,910 | ₩86,525 | -0.09% | 2808.8만 |
|---|
| 2026.09.04 | ₩85,550 | ₩85,937 | ₩84,668 | ₩85,576 | +0.03% | 2628.2만 |
|---|
| 2026.09.03 | ₩86,993 | ₩87,527 | ₩86,271 | ₩86,325 | -0.77% | 2407.1만 |
|---|
| 2026.09.02 | ₩85,857 | ₩87,300 | ₩85,830 | ₩86,966 | +1.29% | 2739.3만 |
|---|
| 2026.09.01 | ₩86,659 | ₩86,765 | ₩85,563 | ₩86,525 | -0.15% | 3327.6만 |
|---|
| 2026.08.31 | ₩85,229 | ₩86,084 | ₩84,347 | ₩85,443 | +0.25% | 2714.9만 |
|---|
| 2026.08.28 | ₩83,292 | ₩83,813 | ₩82,985 | ₩83,733 | +0.53% | 2062.5만 |
|---|
| 2026.08.27 | ₩83,132 | ₩83,786 | ₩82,223 | ₩83,212 | +0.10% | 2959.9만 |
|---|
| 2026.08.26 | ₩82,063 | ₩84,187 | ₩81,903 | ₩83,399 | +1.63% | 2439.4만 |
|---|
| 2026.08.25 | ₩83,092 | ₩83,880 | ₩82,878 | ₩82,905 | -0.23% | 2742.6만 |
|---|
| 2026.08.24 | ₩84,481 | ₩85,122 | ₩83,573 | ₩84,307 | -0.21% | 2300.8만 |
|---|
| 2026.08.21 | ₩85,376 | ₩85,897 | ₩84,628 | ₩85,015 | -0.42% | 2779.2만 |
|---|
| 2026.08.20 | ₩85,830 | ₩86,431 | ₩85,082 | ₩85,162 | -0.78% | 2430.4만 |
|---|
| 2026.08.19 | ₩85,296 | ₩85,830 | ₩84,695 | ₩84,935 | -0.42% | 2553.8만 |
|---|
| 2026.08.18 | ₩84,708 | ₩85,109 | ₩84,321 | ₩85,069 | +0.43% | 2728.1만 |
|---|
| 2026.08.17 | ₩83,118 | ₩83,746 | ₩82,544 | ₩83,599 | +0.58% | 2355만 |
|---|
| 2026.08.14 | ₩81,983 | ₩82,972 | ₩81,823 | ₩82,704 | +0.88% | 2277.8만 |
|---|
| 2026.08.13 | ₩80,847 | ₩81,662 | ₩80,460 | ₩81,569 | +0.89% | 2070.4만 |
|---|
| 2026.08.12 | ₩80,781 | ₩81,716 | ₩80,607 | ₩81,529 | +0.93% | 2258.4만 |
|---|
| 2026.08.11 | ₩80,139 | ₩81,596 | ₩80,139 | ₩81,395 | +1.57% | 2240.1만 |
|---|
| 2026.08.10 | ₩77,735 | ₩80,433 | ₩77,615 | ₩80,393 | +3.42% | 3367.8만 |
|---|
| 2026.08.07 | ₩76,853 | ₩77,548 | ₩76,292 | ₩76,813 | -0.05% | 2109.3만 |
|---|
| 2026.08.06 | ₩78,002 | ₩78,229 | ₩76,920 | ₩77,695 | -0.39% | 2508.4만 |
|---|
| 2026.08.05 | ₩78,510 | ₩78,790 | ₩76,426 | ₩76,559 | -2.48% | 3321.4만 |
|---|
| 2026.08.04 | ₩77,080 | ₩78,443 | ₩76,319 | ₩78,176 | +1.42% | 3766.2만 |
|---|
| 2026.08.03 | ₩78,403 | ₩79,258 | ₩77,695 | ₩78,536 | +0.17% | 2603.8만 |
|---|
| 2026.07.31 | ₩78,723 | ₩79,739 | ₩77,909 | ₩79,552 | +1.05% | 2355.7만 |
|---|
| 2026.07.30 | ₩77,588 | ₩78,964 | ₩77,508 | ₩78,763 | +1.52% | 2304.6만 |
|---|
| 2026.07.29 | ₩78,924 | ₩79,218 | ₩78,042 | ₩78,349 | -0.73% | 3416.7만 |
|---|
| 2026.07.28 | ₩78,029 | ₩78,536 | ₩76,479 | ₩76,907 | -1.44% | 2780.1만 |
|---|
| 2026.07.27 | ₩78,029 | ₩79,191 | ₩77,788 | ₩77,962 | -0.09% | 3382만 |
|---|
| 2026.07.24 | ₩79,351 | ₩80,754 | ₩79,351 | ₩79,645 | +0.37% | 3418.2만 |
|---|
| 2026.07.23 | ₩80,473 | ₩80,660 | ₩79,178 | ₩79,325 | -1.43% | 3583.9만 |
|---|
| 2026.07.22 | ₩79,178 | ₩79,512 | ₩78,683 | ₩79,084 | -0.12% | 2954.9만 |
|---|
| 2026.07.21 | ₩77,695 | ₩78,189 | ₩77,254 | ₩78,149 | +0.58% | 2031.6만 |
|---|
| 2026.07.20 | ₩76,893 | ₩78,002 | ₩76,693 | ₩77,401 | +0.66% | 2732.9만 |
|---|
| 2026.07.17 | ₩77,414 | ₩77,641 | ₩76,519 | ₩77,054 | -0.47% | 3139.8만 |
|---|
| 2026.07.16 | ₩75,691 | ₩76,546 | ₩75,611 | ₩76,172 | +0.64% | 2747.7만 |
|---|
| 2026.07.15 | ₩76,065 | ₩76,199 | ₩74,489 | ₩75,477 | -0.77% | 3318.4만 |
|---|
| 2026.07.14 | ₩76,145 | ₩76,439 | ₩75,197 | ₩76,078 | -0.09% | 3257.9만 |
|---|
| 2026.07.13 | ₩74,622 | ₩76,105 | ₩74,622 | ₩75,798 | +1.58% | 4120.1만 |
|---|
| 2026.07.10 | ₩73,580 | ₩73,794 | ₩72,618 | ₩73,580 | 0.00% | 2297.5만 |
|---|
| 2026.07.09 | ₩73,847 | ₩74,115 | ₩73,113 | ₩73,233 | -0.83% | 2177.1만 |
|---|
| 2026.07.08 | ₩74,088 | ₩74,863 | ₩73,300 | ₩74,275 | +0.25% | 3974.1만 |
|---|
| 2026.07.07 | ₩71,617 | ₩73,233 | ₩71,603 | ₩72,992 | +1.92% | 4183.4만 |
|---|
| 2026.07.06 | ₩70,882 | ₩71,536 | ₩70,802 | ₩70,975 | +0.13% | 2473.5만 |
|---|
| 2026.07.02 | ₩71,122 | ₩71,670 | ₩70,681 | ₩71,096 | -0.04% | 2852.6만 |
|---|
| 2026.07.01 | ₩70,868 | ₩71,389 | ₩70,294 | ₩70,548 | -0.45% | 3366.3만 |
|---|
| 2026.06.30 | ₩71,630 | ₩72,298 | ₩70,909 | ₩70,949 | -0.95% | 2828.4만 |
|---|
| 2026.06.29 | ₩72,111 | ₩72,512 | ₩71,430 | ₩71,576 | -0.74% | 2514.2만 |
|---|
| 2026.06.26 | ₩72,138 | ₩72,338 | ₩71,710 | ₩71,924 | -0.30% | 1902.5만 |
|---|
| 2026.06.25 | ₩71,069 | ₩72,565 | ₩70,802 | ₩72,258 | +1.67% | 2822.2만 |
|---|
| 2026.06.24 | ₩71,470 | ₩71,830 | ₩70,721 | ₩71,563 | +0.13% | 4303.5만 |
|---|
| 2026.06.23 | ₩72,325 | ₩72,886 | ₩71,964 | ₩72,752 | +0.59% | 3869만 |
|---|
| 2026.06.22 | ₩71,510 | ₩72,311 | ₩71,029 | ₩72,218 | +0.99% | 3076.6만 |
|---|
| 2026.06.18 | ₩72,325 | ₩72,471 | ₩71,136 | ₩71,830 | -0.68% | 3964.6만 |
|---|
| 2026.06.17 | ₩73,821 | ₩73,954 | ₩72,859 | ₩73,033 | -1.07% | 3855.3만 |
|---|
| 2026.06.16 | ₩73,473 | ₩74,115 | ₩73,407 | ₩73,954 | +0.65% | 4200.8만 |
|---|
| 2026.06.15 | ₩73,741 | ₩74,876 | ₩73,500 | ₩74,208 | +0.63% | 4431.9만 |
|---|
| 2026.06.12 | ₩75,865 | ₩77,681 | ₩75,651 | ₩76,880 | +1.34% | 3196.5만 |
|---|
| 2026.06.11 | ₩78,523 | ₩78,804 | ₩76,225 | ₩76,305 | -2.82% | 4086.4만 |
|---|
| 2026.06.10 | ₩77,401 | ₩78,870 | ₩77,187 | ₩77,815 | +0.54% | 3651.5만 |
|---|
| 2026.06.09 | ₩77,588 | ₩77,762 | ₩75,891 | ₩76,666 | -1.19% | 4602.6만 |
|---|
| 2026.06.08 | ₩77,588 | ₩78,763 | ₩77,441 | ₩77,922 | +0.43% | 2571.8만 |
|---|
| 2026.06.05 | ₩78,376 | ₩78,523 | ₩76,987 | ₩77,040 | -1.70% | 2821.3만 |
|---|
| 2026.06.04 | ₩78,149 | ₩78,857 | ₩77,708 | ₩78,483 | +0.43% | 2391.6만 |
|---|
| 2026.06.03 | ₩77,802 | ₩79,325 | ₩77,494 | ₩78,430 | +0.81% | 4631.3만 |
|---|
| 2026.06.02 | ₩76,399 | ₩77,708 | ₩76,252 | ₩77,428 | +1.35% | 2384.3만 |
|---|
| 2026.06.01 | ₩76,185 | ₩77,227 | ₩75,945 | ₩76,546 | +0.47% | 5587.9만 |
|---|
| 2026.05.29 | ₩75,718 | ₩75,865 | ₩74,796 | ₩75,197 | -0.69% | 3239만 |
|---|
| 2026.05.28 | ₩76,880 | ₩77,054 | ₩75,718 | ₩76,078 | -1.04% | 4655.4만 |
|---|
| 2026.05.27 | ₩76,159 | ₩76,813 | ₩75,451 | ₩76,132 | -0.04% | 4833만 |
|---|
| 2026.05.26 | ₩78,643 | ₩79,578 | ₩77,267 | ₩77,281 | -1.73% | 3882만 |
|---|
| 2026.05.22 | ₩78,804 | ₩79,632 | ₩78,590 | ₩79,472 | +0.85% | 4242.9만 |
|---|
| 2026.05.21 | ₩80,794 | ₩80,941 | ₩78,443 | ₩78,991 | -2.23% | 4585.1만 |
|---|
| 2026.05.20 | ₩81,235 | ₩82,424 | ₩79,725 | ₩79,886 | -1.66% | 6177.7만 |
|---|
| 2026.05.19 | ₩81,235 | ₩82,143 | ₩80,554 | ₩81,876 | +0.79% | 3111.1만 |
|---|
| 2026.05.18 | ₩78,991 | ₩81,088 | ₩78,443 | ₩80,928 | +2.45% | 4151.7만 |
|---|
| 2026.05.15 | ₩78,416 | ₩79,445 | ₩78,122 | ₩79,405 | +1.26% | 3356.6만 |
|---|
| 2026.05.14 | ₩77,013 | ₩77,721 | ₩76,826 | ₩77,575 | +0.73% | 2348.7만 |
|---|
| 2026.05.13 | ₩76,773 | ₩77,094 | ₩76,092 | ₩76,987 | +0.28% | 2270.7만 |
|---|
| 2026.05.12 | ₩77,120 | ₩77,267 | ₩76,332 | ₩76,907 | -0.28% | 3681.5만 |
|---|
| 2026.05.11 | ₩75,157 | ₩76,439 | ₩75,130 | ₩76,372 | +1.62% | 3194.3만 |
|---|
| 2026.05.08 | ₩74,609 | ₩75,117 | ₩74,088 | ₩74,409 | -0.27% | 3057.4만 |
|---|
| 2026.05.07 | ₩74,636 | ₩75,010 | ₩73,647 | ₩74,742 | +0.14% | 5291만 |
|---|
| 2026.05.06 | ₩76,533 | ₩77,334 | ₩75,691 | ₩76,145 | -0.51% | 5790.8만 |
|---|
| 2026.05.05 | ₩79,124 | ₩79,832 | ₩78,670 | ₩79,418 | +0.37% | 2704.1만 |
|---|
| 2026.05.04 | ₩78,456 | ₩79,659 | ₩77,775 | ₩79,338 | +1.12% | 3688.3만 |
|---|
| 2026.05.01 | ₩78,897 | ₩79,618 | ₩77,828 | ₩78,617 | -0.36% | 3582.8만 |
|---|
| 2026.04.30 | ₩77,748 | ₩79,939 | ₩77,401 | ₩79,685 | +2.49% | 3589.7만 |
|---|
| 2026.04.29 | ₩77,855 | ₩78,964 | ₩77,561 | ₩78,857 | +1.29% | 4061.7만 |
|---|
| 2026.04.28 | ₩77,107 | ₩77,548 | ₩76,653 | ₩77,094 | -0.02% | 3915.1만 |
|---|
| 2026.04.27 | ₩76,279 | ₩77,054 | ₩75,651 | ₩75,838 | -0.58% | 3307.1만 |
|---|
| 2026.04.24 | ₩75,838 | ₩76,038 | ₩75,036 | ₩75,971 | +0.18% | 3642.7만 |
|---|
| 2026.04.23 | ₩75,998 | ₩76,399 | ₩75,437 | ₩76,118 | +0.16% | 3470.7만 |
|---|
| 2026.04.22 | ₩75,290 | ₩75,851 | ₩74,983 | ₩75,531 | +0.32% | 4056.6만 |
|---|
| 2026.04.21 | ₩73,901 | ₩74,756 | ₩73,367 | ₩74,636 | +0.99% | 4130만 |
|---|
| 2026.04.20 | ₩73,607 | ₩74,435 | ₩73,206 | ₩73,567 | -0.05% | 3515만 |
|---|
| 2026.04.17 | ₩72,685 | ₩73,687 | ₩71,349 | ₩73,500 | +1.12% | 9091.3만 |
|---|
| 2026.04.16 | ₩74,596 | ₩75,985 | ₩74,502 | ₩75,584 | +1.33% | 3128.3만 |
|---|
| 2026.04.15 | ₩74,275 | ₩75,090 | ₩73,834 | ₩74,489 | +0.29% | 3955.2만 |
|---|
| 2026.04.14 | ₩75,477 | ₩75,477 | ₩74,021 | ₩74,742 | -0.97% | 5883만 |
|---|
| 2026.04.13 | ₩76,973 | ₩77,107 | ₩75,678 | ₩76,292 | -0.89% | 4310.1만 |
|---|
| 2026.04.10 | ₩76,372 | ₩76,786 | ₩75,344 | ₩76,065 | -0.40% | 4256.2만 |
|---|
| 2026.04.09 | ₩77,748 | ₩78,844 | ₩76,292 | ₩76,586 | -1.49% | 5508.9만 |
|---|
| 2026.04.08 | ₩75,718 | ₩77,735 | ₩75,050 | ₩77,548 | +2.42% | 8802.4만 |
|---|
| 2026.04.07 | ₩79,899 | ₩81,181 | ₩79,872 | ₩80,367 | +0.59% | 3881.2만 |
|---|
| 2026.04.06 | ₩78,964 | ₩79,739 | ₩78,670 | ₩79,725 | +0.96% | 2547.4만 |
|---|
| 2026.04.02 | ₩80,861 | ₩81,502 | ₩78,790 | ₩79,151 | -2.11% | 6040.1만 |
|---|
| 2026.04.01 | ₩79,779 | ₩80,981 | ₩77,962 | ₩78,777 | -1.26% | 9665.3만 |
|---|
| 2026.03.31 | ₩82,878 | ₩83,933 | ₩80,206 | ₩81,836 | -1.26% | 9476.7만 |
|---|
| 2026.03.30 | ₩84,334 | ₩84,775 | ₩82,531 | ₩82,771 | -1.85% | 4975만 |
|---|
| 2026.03.27 | ₩82,197 | ₩83,880 | ₩81,836 | ₩83,573 | +1.67% | 5955.3만 |
|---|
| 2026.03.26 | ₩81,048 | ₩82,638 | ₩80,941 | ₩82,183 | +1.40% | 5496.8만 |
|---|
| 2026.03.25 | ₩80,580 | ₩81,489 | ₩80,500 | ₩80,914 | +0.41% | 4268.1만 |
|---|
| 2026.03.24 | ₩79,886 | ₩82,117 | ₩79,846 | ₩81,275 | +1.74% | 5120.8만 |
|---|
| 2026.03.23 | ₩77,334 | ₩79,939 | ₩77,027 | ₩79,659 | +3.01% | 7102.7만 |
|---|
| 2026.03.20 | ₩79,565 | ₩80,580 | ₩79,191 | ₩79,231 | -0.42% | 7300.3만 |
|---|
| 2026.03.19 | ₩78,643 | ₩79,779 | ₩78,176 | ₩79,298 | +0.83% | 6923.1만 |
|---|
| 2026.03.18 | ₩78,470 | ₩78,777 | ₩78,055 | ₩78,055 | -0.53% | 4290.8만 |
|---|
| 2026.03.17 | ₩77,788 | ₩78,884 | ₩77,454 | ₩78,162 | +0.48% | 4013.8만 |
|---|
| 2026.03.16 | ₩77,160 | ₩77,615 | ₩76,506 | ₩77,347 | +0.24% | 3947.4만 |
|---|
| 2026.03.13 | ₩76,813 | ₩77,388 | ₩76,279 | ₩77,080 | +0.35% | 4337.5만 |
|---|
| 2026.03.12 | ₩76,319 | ₩77,775 | ₩76,225 | ₩76,826 | +0.67% | 6935.9만 |
|---|
| 2026.03.11 | ₩74,315 | ₩76,199 | ₩74,195 | ₩76,118 | +2.43% | 4874.4만 |
|---|
| 2026.03.10 | ₩74,889 | ₩75,424 | ₩73,968 | ₩74,275 | -0.82% | 8881.8만 |
|---|
| 2026.03.09 | ₩75,931 | ₩76,346 | ₩74,729 | ₩75,237 | -0.91% | 8874.7만 |
|---|
| 2026.03.06 | ₩76,346 | ₩76,599 | ₩75,036 | ₩75,571 | -1.01% | 6821.9만 |
|---|
| 2026.03.05 | ₩75,517 | ₩76,225 | ₩74,916 | ₩75,451 | -0.09% | 8517.8만 |
|---|
| 2026.03.04 | ₩74,889 | ₩75,384 | ₩73,914 | ₩75,063 | +0.23% | 7073.3만 |
|---|
| 2026.03.03 | ₩76,666 | ₩77,107 | ₩74,876 | ₩75,504 | -1.52% | 1.5억 |
|---|
| 2026.03.02 | ₩77,174 | ₩77,321 | ₩75,170 | ₩76,199 | -1.26% | 1.4억 |
|---|
| 2026.02.27 | ₩74,328 | ₩75,010 | ₩73,380 | ₩74,702 | +0.50% | 5907.2만 |
|---|
| 2026.02.26 | ₩72,632 | ₩74,368 | ₩72,298 | ₩73,540 | +1.25% | 4703.4만 |
|---|
| 2026.02.25 | ₩73,874 | ₩73,968 | ₩72,391 | ₩73,300 | -0.78% | 3620.8만 |
|---|
| 2026.02.24 | ₩73,620 | ₩73,767 | ₩72,672 | ₩73,607 | -0.02% | 4292.2만 |
|---|
| 2026.02.23 | ₩73,527 | ₩74,716 | ₩73,300 | ₩73,674 | +0.20% | 4401.4만 |
|---|
| 2026.02.20 | ₩73,473 | ₩73,861 | ₩72,819 | ₩73,313 | -0.22% | 5083.4만 |
|---|
| 2026.02.19 | ₩74,088 | ₩74,649 | ₩73,380 | ₩73,714 | -0.50% | 6251.4만 |
|---|
| 2026.02.18 | ₩72,846 | ₩73,286 | ₩72,431 | ₩73,180 | +0.46% | 5919.6만 |
|---|
| 2026.02.17 | ₩72,886 | ₩73,353 | ₩71,042 | ₩71,804 | -1.48% | 5050만 |
|---|
| 2026.02.13 | ₩72,057 | ₩72,912 | ₩71,884 | ₩72,605 | +0.76% | 4839.2만 |
|---|
| 2026.02.12 | ₩73,393 | ₩73,794 | ₩71,817 | ₩72,111 | -1.75% | 6742.8만 |
|---|
| 2026.02.11 | ₩72,512 | ₩73,620 | ₩72,471 | ₩73,447 | +1.29% | 5735만 |
|---|
| 2026.02.10 | ₩71,830 | ₩71,857 | ₩71,122 | ₩71,576 | -0.35% | 3214.6만 |
|---|
| 2026.02.09 | ₩71,082 | ₩71,763 | ₩70,775 | ₩71,657 | +0.81% | 3879.9만 |
|---|
| 2026.02.06 | ₩70,134 | ₩71,363 | ₩69,947 | ₩71,136 | +1.43% | 4167만 |
|---|
| 2026.02.05 | ₩69,813 | ₩70,120 | ₩68,718 | ₩69,746 | -0.10% | 5423.6만 |
|---|
| 2026.02.04 | ₩69,225 | ₩70,748 | ₩69,225 | ₩70,575 | +1.95% | 7815만 |
|---|
| 2026.02.03 | ₩67,115 | ₩69,172 | ₩66,821 | ₩69,025 | +2.85% | 8375.4만 |
|---|
| 2026.02.02 | ₩66,928 | ₩67,475 | ₩66,487 | ₩66,861 | -0.10% | 6148만 |
|---|
| 2026.01.30 | ₩67,275 | ₩68,250 | ₩66,634 | ₩68,197 | +1.37% | 7403.9만 |
|---|
| 2026.01.29 | ₩68,330 | ₩69,105 | ₩67,435 | ₩67,475 | -1.25% | 7752.1만 |
|---|
| 2026.01.28 | ₩66,754 | ₩66,981 | ₩66,206 | ₩66,861 | +0.16% | 4189만 |
|---|
| 2026.01.27 | ₩65,979 | ₩66,554 | ₩65,672 | ₩66,353 | +0.57% | 3984만 |
|---|
| 2026.01.26 | ₩66,620 | ₩66,647 | ₩65,391 | ₩65,752 | -1.30% | 4012.3만 |
|---|
| 2026.01.23 | ₩66,153 | ₩66,647 | ₩65,578 | ₩65,712 | -0.67% | 5143.1만 |
|---|
| 2026.01.22 | ₩64,950 | ₩65,458 | ₩64,683 | ₩65,338 | +0.60% | 5087만 |
|---|
| 2026.01.21 | ₩64,510 | ₩65,525 | ₩64,510 | ₩65,124 | +0.95% | 5899.6만 |
|---|
| 2026.01.20 | ₩64,242 | ₩64,536 | ₩63,454 | ₩63,588 | -1.02% | 5017.9만 |
|---|
| 2026.01.16 | ₩63,534 | ₩63,868 | ₩63,441 | ₩63,708 | +0.27% | 3079.6만 |
|---|
| 2026.01.15 | ₩63,628 | ₩64,216 | ₩63,147 | ₩63,601 | -0.04% | 4932.9만 |
|---|
| 2026.01.14 | ₩63,120 | ₩64,991 | ₩63,027 | ₩64,202 | +1.71% | 8075만 |
|---|
| 2026.01.13 | ₩62,426 | ₩63,307 | ₩62,359 | ₩62,786 | +0.58% | 5046.9만 |
|---|
| 2026.01.12 | ₩62,452 | ₩62,533 | ₩61,584 | ₩61,905 | -0.88% | 2826.4만 |
|---|
| 2026.01.09 | ₩62,452 | ₩62,626 | ₩62,132 | ₩62,346 | -0.17% | 3884만 |
|---|
| 2026.01.08 | ₩60,542 | ₩62,586 | ₩60,408 | ₩62,185 | +2.71% | 5145.1만 |
|---|
| 2026.01.07 | ₩61,210 | ₩61,210 | ₩60,221 | ₩60,288 | -1.51% | 4273.9만 |
|---|
| 2026.01.06 | ₩62,786 | ₩62,867 | ₩60,823 | ₩60,970 | -2.89% | 6956.8만 |
|---|
| 2026.01.05 | ₩63,000 | ₩63,214 | ₩61,117 | ₩62,639 | -0.57% | 9496.1만 |
|---|
| 2026.01.02 | ₩59,741 | ₩61,157 | ₩59,433 | ₩60,983 | +2.08% | 3193.6만 |
|---|
| 2025.12.31 | ₩60,021 | ₩60,141 | ₩59,540 | ₩59,727 | -0.49% | 1696.6만 |
|---|
| 2025.12.30 | ₩59,847 | ₩60,235 | ₩59,847 | ₩60,061 | +0.36% | 1865.5만 |
|---|
| 2025.12.29 | ₩59,460 | ₩59,767 | ₩59,166 | ₩59,607 | +0.25% | 3135.2만 |
|---|
| 2025.12.26 | ₩59,206 | ₩59,367 | ₩58,765 | ₩59,046 | -0.27% | 1788.5만 |
|---|
| 2025.12.24 | ₩59,340 | ₩59,527 | ₩59,193 | ₩59,273 | -0.11% | 1129.4만 |
|---|
| 2025.12.23 | ₩59,273 | ₩59,513 | ₩59,073 | ₩59,447 | +0.29% | 1913.8만 |
|---|
| 2025.12.22 | ₩58,966 | ₩59,433 | ₩58,899 | ₩59,059 | +0.16% | 2370.7만 |
|---|
| 2025.12.19 | ₩59,113 | ₩59,487 | ₩58,819 | ₩58,952 | -0.27% | 3196만 |
|---|
| 2025.12.18 | ₩59,647 | ₩59,727 | ₩58,752 | ₩58,952 | -1.16% | 2992만 |
|---|
| 2025.12.17 | ₩58,952 | ₩59,954 | ₩58,859 | ₩59,821 | +1.47% | 4337.5만 |
|---|
| 2025.12.16 | ₩59,888 | ₩59,914 | ₩58,471 | ₩58,525 | -2.28% | 4931.2만 |
|---|
| 2025.12.15 | ₩60,929 | ₩60,929 | ₩59,874 | ₩60,368 | -0.92% | 2752.2만 |
|---|
| 2025.12.12 | ₩61,517 | ₩61,771 | ₩60,636 | ₩60,796 | -1.17% | 3316.1만 |
|---|
| 2025.12.11 | ₩61,317 | ₩61,784 | ₩61,237 | ₩61,397 | +0.13% | 2582.7만 |
|---|
| 2025.12.10 | ₩61,237 | ₩61,811 | ₩60,956 | ₩61,691 | +0.74% | 2625.5만 |
|---|
| 2025.12.09 | ₩60,783 | ₩61,557 | ₩60,729 | ₩61,050 | +0.44% | 2091.7만 |
|---|
| 2025.12.08 | ₩60,996 | ₩61,344 | ₩60,475 | ₩60,676 | -0.53% | 2789.2만 |
|---|
| 2025.12.05 | ₩61,491 | ₩62,332 | ₩61,330 | ₩61,344 | -0.24% | 2216.4만 |
|---|
| 2025.12.04 | ₩61,304 | ₩61,698 | ₩61,123 | ₩61,597 | +0.48% | 2380만 |
|---|
| 2025.12.03 | ₩60,616 | ₩61,444 | ₩60,529 | ₩61,337 | +1.19% | 3017.4만 |
|---|
| 2025.12.02 | ₩60,903 | ₩60,903 | ₩59,908 | ₩60,208 | -1.14% | 3330.5만 |
|---|
| 2025.12.01 | ₩60,502 | ₩61,330 | ₩60,455 | ₩60,996 | +0.82% | 3115만 |
|---|
| 2025.11.28 | ₩59,667 | ₩60,676 | ₩59,580 | ₩60,415 | +1.25% | 1666.7만 |
|---|
| 2025.11.26 | ₩59,173 | ₩60,061 | ₩59,119 | ₩59,634 | +0.78% | 2661.1만 |
|---|
| 2025.11.25 | ₩59,093 | ₩59,420 | ₩58,699 | ₩59,186 | +0.16% | 2929.9만 |
|---|
| 2025.11.24 | ₩59,660 | ₩59,747 | ₩58,638 | ₩59,560 | -0.17% | 3368.2만 |
|---|
| 2025.11.21 | ₩59,453 | ₩59,988 | ₩58,825 | ₩59,727 | +0.46% | 3931.7만 |
|---|
| 2025.11.20 | ₩60,342 | ₩61,163 | ₩59,306 | ₩59,353 | -1.64% | 4163만 |
|---|
| 2025.11.19 | ₩59,747 | ₩60,228 | ₩59,326 | ₩60,034 | +0.48% | 4106.3만 |
|---|
| 2025.11.18 | ₩60,081 | ₩60,983 | ₩59,914 | ₩60,823 | +1.23% | 3483.9만 |
|---|
| 2025.11.17 | ₩61,390 | ₩61,410 | ₩60,101 | ₩60,342 | -1.71% | 3744.7만 |
|---|
| 2025.11.14 | ₩60,756 | ₩61,597 | ₩59,994 | ₩61,464 | +1.17% | 3417.9만 |
|---|
| 2025.11.13 | ₩60,475 | ₩60,983 | ₩60,168 | ₩60,435 | -0.07% | 3224.4만 |
|---|
| 2025.11.12 | ₩60,722 | ₩61,003 | ₩60,195 | ₩60,282 | -0.73% | 2986.3만 |
|---|
| 2025.11.11 | ₩60,709 | ₩61,564 | ₩60,662 | ₩61,137 | +0.70% | 3875.3만 |
|---|
| 2025.11.10 | ₩59,961 | ₩60,489 | ₩59,186 | ₩60,348 | +0.65% | 3126.5만 |
|---|
| 2025.11.07 | ₩59,166 | ₩59,948 | ₩59,006 | ₩59,807 | +1.08% | 3545.8만 |
|---|
| 2025.11.06 | ₩58,478 | ₩59,513 | ₩58,478 | ₩58,959 | +0.82% | 3215.5만 |
|---|
| 2025.11.05 | ₩58,244 | ₩59,039 | ₩58,171 | ₩58,391 | +0.25% | 2385.7만 |
|---|
| 2025.11.04 | ₩58,151 | ₩58,398 | ₩57,690 | ₩58,238 | +0.15% | 2947.8만 |
|---|
| 2025.11.03 | ₩58,879 | ₩59,033 | ₩58,198 | ₩58,872 | -0.01% | 2223.2만 |
|---|
| 2025.10.31 | ₩58,578 | ₩59,200 | ₩58,325 | ₩58,866 | +0.49% | 2698.5만 |
|---|
| 2025.10.30 | ₩58,765 | ₩59,193 | ₩58,358 | ₩58,438 | -0.56% | 2066.3만 |
|---|
| 2025.10.29 | ₩58,418 | ₩59,086 | ₩58,298 | ₩58,785 | +0.63% | 2680.8만 |
|---|
| 2025.10.28 | ₩58,745 | ₩58,932 | ₩58,318 | ₩58,351 | -0.67% | 2247.5만 |
|---|
| 2025.10.27 | ₩59,012 | ₩59,206 | ₩58,705 | ₩58,966 | -0.08% | 1959.7만 |
|---|
| 2025.10.24 | ₩59,694 | ₩59,714 | ₩58,785 | ₩58,825 | -1.45% | 2119.1만 |
|---|
| 2025.10.23 | ₩59,694 | ₩59,821 | ₩59,066 | ₩59,427 | -0.45% | 4730.9만 |
|---|
| 2025.10.22 | ₩58,291 | ₩58,899 | ₩57,804 | ₩58,645 | +0.61% | 3281.4만 |
|---|
| 2025.10.21 | ₩58,198 | ₩58,331 | ₩57,610 | ₩57,904 | -0.50% | 2588.5만 |
|---|
| 2025.10.20 | ₩57,530 | ₩58,171 | ₩57,530 | ₩58,037 | +0.88% | 2535.2만 |
|---|
| 2025.10.17 | ₩57,202 | ₩57,550 | ₩56,969 | ₩57,429 | +0.40% | 2407.2만 |
|---|
| 2025.10.16 | ₩57,757 | ₩57,930 | ₩56,575 | ₩56,962 | -1.38% | 2919.4만 |
|---|
| 2025.10.15 | ₩58,057 | ₩58,385 | ₩57,229 | ₩57,657 | -0.69% | 2426.7만 |
|---|
| 2025.10.14 | ₩56,875 | ₩58,017 | ₩56,802 | ₩57,690 | +1.43% | 2508.5만 |
|---|
| 2025.10.13 | ₩57,356 | ₩57,770 | ₩57,169 | ₩57,697 | +0.59% | 2289만 |
|---|
| 2025.10.10 | ₩58,184 | ₩58,478 | ₩56,902 | ₩56,922 | -2.17% | 4489.2만 |
|---|