시장 데이터를 불러오는 중
전체 종목
State Street Financial Select Sector SPDR ETF 과거 주가
State Street Financial Select Sector SPDR ETF · XLF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Financial Select Sector SPDR ETF · XLF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,744 | ₩73,508 | ₩72,690 | ₩73,387 | +0.88% | 3545.9만 |
| 2026.10.08 | ₩71,711 | ₩72,865 | ₩71,698 | ₩72,717 | +1.40% | 4770만 |
| 2026.10.07 | ₩71,778 | ₩72,167 | ₩71,617 | ₩72,073 | +0.41% | 3682.7만 |
| 2026.10.06 | ₩72,368 | ₩72,811 | ₩72,248 | ₩72,422 | +0.07% | 2176만 |
| 2026.10.05 | ₩71,738 | ₩72,368 | ₩71,470 | ₩72,248 | +0.71% | 2881.1만 |
| 2026.10.02 | ₩71,792 | ₩72,087 | ₩71,349 | ₩71,725 | -0.09% | 3029.3만 |
| 2026.10.01 | ₩71,403 | ₩71,899 | ₩70,813 | ₩71,685 | +0.39% | 4154.7만 |
| 2026.09.30 | ₩72,395 | ₩72,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,604 |
| -1.09% |
| 5580.5만 |
| 2026.09.29 | ₩72,637 | ₩72,878 | ₩72,033 | ₩72,422 | -0.30% | 5309만 |
|---|
| 2026.09.28 | ₩73,307 | ₩73,387 | ₩72,596 | ₩72,663 | -0.88% | 3982.2만 |
|---|
| 2026.09.25 | ₩73,253 | ₩73,602 | ₩72,824 | ₩73,535 | +0.38% | 2910.1만 |
|---|
| 2026.09.24 | ₩73,227 | ₩73,508 | ₩72,744 | ₩73,119 | -0.15% | 2880.8만 |
|---|
| 2026.09.23 | ₩73,079 | ₩73,857 | ₩73,025 | ₩73,133 | +0.07% | 4270.3만 |
|---|
| 2026.09.22 | ₩75,090 | ₩75,157 | ₩73,146 | ₩73,481 | -2.14% | 6983.7만 |
|---|
| 2026.09.21 | ₩75,157 | ₩75,372 | ₩74,715 | ₩74,956 | -0.27% | 3064.1만 |
|---|
| 2026.09.18 | ₩74,634 | ₩75,064 | ₩74,366 | ₩74,903 | +0.36% | 3601.8만 |
|---|
| 2026.09.17 | ₩75,452 | ₩75,627 | ₩74,500 | ₩74,929 | -0.69% | 2919.1만 |
|---|
| 2026.09.16 | ₩76,190 | ₩76,230 | ₩74,339 | ₩74,997 | -1.57% | 5307.3만 |
|---|
| 2026.09.15 | ₩76,391 | ₩76,418 | ₩75,707 | ₩76,230 | -0.21% | 3016.2만 |
|---|
| 2026.09.14 | ₩76,887 | ₩77,196 | ₩76,109 | ₩76,472 | -0.54% | 3816.2만 |
|---|
| 2026.09.11 | ₩77,021 | ₩77,263 | ₩76,378 | ₩76,767 | -0.33% | 3470.2만 |
|---|
| 2026.09.10 | ₩76,311 | ₩76,579 | ₩76,016 | ₩76,257 | -0.07% | 2535.5만 |
|---|
| 2026.09.09 | ₩76,606 | ₩76,874 | ₩76,069 | ₩76,512 | -0.12% | 2752.3만 |
|---|
| 2026.09.08 | ₩77,383 | ₩77,531 | ₩76,780 | ₩76,834 | -0.71% | 3823.9만 |
|---|
| 2026.09.04 | ₩77,826 | ₩78,282 | ₩77,665 | ₩77,906 | +0.10% | 2636.2만 |
|---|
| 2026.09.03 | ₩77,772 | ₩78,577 | ₩77,759 | ₩78,523 | +0.97% | 3267.1만 |
|---|
| 2026.09.02 | ₩76,941 | ₩78,081 | ₩76,860 | ₩77,316 | +0.49% | 3132.2만 |
|---|
| 2026.09.01 | ₩77,249 | ₩77,745 | ₩76,606 | ₩76,699 | -0.71% | 3239.6만 |
|---|
| 2026.08.31 | ₩77,584 | ₩77,678 | ₩77,357 | ₩77,383 | -0.26% | 2521.6만 |
|---|
| 2026.08.28 | ₩77,745 | ₩78,322 | ₩77,665 | ₩77,906 | +0.21% | 2514.3만 |
|---|
| 2026.08.27 | ₩77,652 | ₩78,081 | ₩77,410 | ₩77,611 | -0.05% | 2608.2만 |
|---|
| 2026.08.26 | ₩78,107 | ₩78,282 | ₩77,799 | ₩78,121 | +0.02% | 2005.4만 |
|---|
| 2026.08.25 | ₩78,027 | ₩78,255 | ₩77,598 | ₩78,188 | +0.21% | 2368.5만 |
|---|
| 2026.08.24 | ₩77,370 | ₩78,282 | ₩77,289 | ₩78,067 | +0.90% | 3146.3만 |
|---|
| 2026.08.21 | ₩76,860 | ₩77,370 | ₩76,767 | ₩77,075 | +0.28% | 2727.3만 |
|---|
| 2026.08.20 | ₩77,062 | ₩77,316 | ₩76,311 | ₩76,364 | -0.90% | 3070.4만 |
|---|
| 2026.08.19 | ₩77,611 | ₩78,040 | ₩76,994 | ₩77,075 | -0.69% | 3564.8만 |
|---|
| 2026.08.18 | ₩77,410 | ₩77,745 | ₩77,196 | ₩77,558 | +0.19% | 2538.9만 |
|---|
| 2026.08.17 | ₩77,719 | ₩78,134 | ₩77,169 | ₩77,209 | -0.66% | 4563.7만 |
|---|
| 2026.08.14 | ₩78,067 | ₩78,161 | ₩77,853 | ₩77,987 | -0.10% | 2813만 |
|---|
| 2026.08.13 | ₩78,027 | ₩78,188 | ₩77,437 | ₩78,121 | +0.12% | 2319.4만 |
|---|
| 2026.08.12 | ₩77,544 | ₩77,772 | ₩77,343 | ₩77,665 | +0.16% | 1853.2만 |
|---|
| 2026.08.11 | ₩77,477 | ₩77,906 | ₩77,397 | ₩77,504 | +0.03% | 1979.7만 |
|---|
| 2026.08.10 | ₩77,155 | ₩77,799 | ₩77,048 | ₩77,517 | +0.47% | 2607.1만 |
|---|
| 2026.08.07 | ₩77,249 | ₩77,491 | ₩76,887 | ₩77,236 | -0.02% | 2081.7만 |
|---|
| 2026.08.06 | ₩78,282 | ₩78,282 | ₩77,222 | ₩77,517 | -0.98% | 2770.4만 |
|---|
| 2026.08.05 | ₩78,014 | ₩78,322 | ₩77,504 | ₩77,772 | -0.31% | 3427.6만 |
|---|
| 2026.08.04 | ₩76,726 | ₩77,799 | ₩76,686 | ₩77,611 | +1.15% | 3146.6만 |
|---|
| 2026.08.03 | ₩76,820 | ₩77,169 | ₩76,431 | ₩76,941 | +0.16% | 3101.9만 |
|---|
| 2026.07.31 | ₩76,177 | ₩76,592 | ₩76,016 | ₩76,351 | +0.23% | 3254.4만 |
|---|
| 2026.07.30 | ₩76,190 | ₩76,498 | ₩75,332 | ₩76,431 | +0.32% | 3318.4만 |
|---|
| 2026.07.29 | ₩76,820 | ₩77,062 | ₩75,882 | ₩76,002 | -1.06% | 4903.9만 |
|---|
| 2026.07.28 | ₩76,606 | ₩77,236 | ₩76,364 | ₩77,236 | +0.82% | 3420.4만 |
|---|
| 2026.07.27 | ₩76,109 | ₩76,606 | ₩75,882 | ₩76,270 | +0.21% | 2980.6만 |
|---|
| 2026.07.24 | ₩74,862 | ₩75,600 | ₩74,675 | ₩75,506 | +0.86% | 3221.3만 |
|---|
| 2026.07.23 | ₩74,661 | ₩74,903 | ₩74,353 | ₩74,862 | +0.27% | 2431.1만 |
|---|
| 2026.07.22 | ₩75,278 | ₩75,466 | ₩74,970 | ₩75,157 | -0.16% | 2543.1만 |
|---|
| 2026.07.21 | ₩75,077 | ₩75,546 | ₩74,715 | ₩75,238 | +0.21% | 2639.9만 |
|---|
| 2026.07.20 | ₩75,493 | ₩75,600 | ₩74,943 | ₩75,144 | -0.46% | 3816.3만 |
|---|
| 2026.07.17 | ₩75,667 | ₩76,351 | ₩75,251 | ₩75,439 | -0.30% | 4288.2만 |
|---|
| 2026.07.16 | ₩76,109 | ₩76,217 | ₩75,613 | ₩76,096 | -0.02% | 2759.1만 |
|---|
| 2026.07.15 | ₩75,493 | ₩76,190 | ₩75,332 | ₩75,841 | +0.46% | 4942.5만 |
|---|
| 2026.07.14 | ₩74,554 | ₩76,163 | ₩74,541 | ₩75,332 | +1.04% | 4320.9만 |
|---|
| 2026.07.13 | ₩75,064 | ₩75,305 | ₩74,567 | ₩75,184 | +0.16% | 3339.1만 |
|---|
| 2026.07.10 | ₩75,077 | ₩75,131 | ₩74,232 | ₩74,702 | -0.50% | 2404.6만 |
|---|
| 2026.07.09 | ₩73,843 | ₩74,675 | ₩73,709 | ₩74,474 | +0.85% | 2654.2만 |
|---|
| 2026.07.08 | ₩74,809 | ₩74,822 | ₩73,682 | ₩73,709 | -1.47% | 4164.8만 |
|---|
| 2026.07.07 | ₩75,506 | ₩75,882 | ₩75,104 | ₩75,157 | -0.46% | 2711.7만 |
|---|
| 2026.07.06 | ₩74,889 | ₩75,305 | ₩74,527 | ₩75,278 | +0.52% | 3204.4만 |
|---|
| 2026.07.02 | ₩74,125 | ₩74,608 | ₩73,763 | ₩74,581 | +0.62% | 4624.6만 |
|---|
| 2026.07.01 | ₩72,181 | ₩73,857 | ₩72,073 | ₩73,455 | +1.76% | 4781만 |
|---|
| 2026.06.30 | ₩71,953 | ₩72,207 | ₩71,604 | ₩71,886 | -0.09% | 2772.5만 |
|---|
| 2026.06.29 | ₩72,006 | ₩72,449 | ₩71,980 | ₩72,033 | +0.04% | 3162.8만 |
|---|
| 2026.06.26 | ₩71,819 | ₩72,328 | ₩71,336 | ₩71,832 | +0.02% | 2664.3만 |
|---|
| 2026.06.25 | ₩72,301 | ₩73,320 | ₩71,604 | ₩71,671 | -0.87% | 3163.5만 |
|---|
| 2026.06.24 | ₩72,221 | ₩72,543 | ₩71,792 | ₩72,033 | -0.26% | 3081만 |
|---|
| 2026.06.23 | ₩71,912 | ₩72,449 | ₩71,725 | ₩72,248 | +0.47% | 3337.5만 |
|---|
| 2026.06.22 | ₩71,899 | ₩72,435 | ₩71,832 | ₩72,006 | +0.15% | 2796.3만 |
|---|
| 2026.06.18 | ₩73,146 | ₩73,227 | ₩71,685 | ₩71,832 | -1.80% | 3781.7만 |
|---|
| 2026.06.17 | ₩72,797 | ₩73,602 | ₩72,275 | ₩72,476 | -0.44% | 4957.2만 |
|---|
| 2026.06.16 | ₩72,422 | ₩72,985 | ₩72,207 | ₩72,878 | +0.63% | 3747.8만 |
|---|
| 2026.06.15 | ₩72,087 | ₩72,368 | ₩71,711 | ₩71,819 | -0.37% | 3749.2만 |
|---|
| 2026.06.12 | ₩71,014 | ₩71,805 | ₩70,813 | ₩71,524 | +0.72% | 5102.3만 |
|---|
| 2026.06.11 | ₩70,196 | ₩70,759 | ₩69,780 | ₩70,558 | +0.52% | 4129.6만 |
|---|
| 2026.06.10 | ₩70,397 | ₩70,813 | ₩70,008 | ₩70,035 | -0.51% | 3112.8만 |
|---|
| 2026.06.09 | ₩69,968 | ₩70,665 | ₩69,780 | ₩70,344 | +0.54% | 4169.5만 |
|---|
| 2026.06.08 | ₩70,049 | ₩70,357 | ₩69,673 | ₩69,687 | -0.52% | 3910.3만 |
|---|
| 2026.06.05 | ₩70,236 | ₩70,370 | ₩69,807 | ₩70,129 | -0.15% | 4210.2만 |
|---|
| 2026.06.04 | ₩69,110 | ₩70,129 | ₩69,030 | ₩69,982 | +1.26% | 5736.8만 |
|---|
| 2026.06.03 | ₩68,574 | ₩68,600 | ₩67,742 | ₩68,212 | -0.53% | 4490.7만 |
|---|
| 2026.06.02 | ₩68,694 | ₩69,271 | ₩68,359 | ₩69,003 | +0.45% | 3098.9만 |
|---|
| 2026.06.01 | ₩68,694 | ₩69,190 | ₩68,641 | ₩68,962 | +0.39% | 3450.8만 |
|---|
| 2026.05.29 | ₩68,761 | ₩69,445 | ₩68,614 | ₩69,164 | +0.59% | 3424만 |
|---|
| 2026.05.28 | ₩68,641 | ₩69,056 | ₩68,413 | ₩68,748 | +0.16% | 4056.5만 |
|---|
| 2026.05.27 | ₩69,378 | ₩69,713 | ₩68,788 | ₩68,949 | -0.62% | 4523.9만 |
|---|
| 2026.05.26 | ₩69,727 | ₩70,035 | ₩69,351 | ₩69,526 | -0.29% | 2453만 |
|---|
| 2026.05.22 | ₩69,593 | ₩69,955 | ₩69,512 | ₩69,646 | +0.08% | 2330.8만 |
|---|
| 2026.05.21 | ₩69,003 | ₩69,499 | ₩68,667 | ₩69,365 | +0.52% | 3334.4만 |
|---|
| 2026.05.20 | ₩68,694 | ₩69,338 | ₩68,091 | ₩69,271 | +0.84% | 4214.8만 |
|---|
| 2026.05.19 | ₩69,231 | ₩69,445 | ₩68,453 | ₩68,520 | -1.03% | 3595.6만 |
|---|
| 2026.05.18 | ₩68,399 | ₩69,459 | ₩68,346 | ₩69,378 | +1.43% | 3297.5만 |
|---|
| 2026.05.15 | ₩68,815 | ₩69,056 | ₩68,440 | ₩68,520 | -0.43% | 2979만 |
|---|
| 2026.05.14 | ₩68,748 | ₩69,043 | ₩68,520 | ₩68,775 | +0.04% | 3706만 |
|---|
| 2026.05.13 | ₩68,574 | ₩68,828 | ₩68,332 | ₩68,372 | -0.29% | 3344만 |
|---|
| 2026.05.12 | ₩68,627 | ₩69,325 | ₩68,131 | ₩69,164 | +0.78% | 4419.4만 |
|---|
| 2026.05.11 | ₩68,735 | ₩69,003 | ₩68,332 | ₩68,627 | -0.16% | 3075.9만 |
|---|
| 2026.05.08 | ₩69,298 | ₩69,378 | ₩68,574 | ₩68,708 | -0.85% | 2962.8만 |
|---|
| 2026.05.07 | ₩69,432 | ₩69,834 | ₩68,949 | ₩69,123 | -0.44% | 3698.3만 |
|---|
| 2026.05.06 | ₩69,620 | ₩70,049 | ₩69,432 | ₩69,512 | -0.15% | 3908.5만 |
|---|
| 2026.05.05 | ₩69,150 | ₩69,418 | ₩68,895 | ₩69,177 | +0.04% | 2742만 |
|---|
| 2026.05.04 | ₩69,432 | ₩69,982 | ₩69,043 | ₩69,164 | -0.39% | 4445.6만 |
|---|
| 2026.05.01 | ₩70,263 | ₩70,545 | ₩69,620 | ₩69,620 | -0.92% | 3961.8만 |
|---|
| 2026.04.30 | ₩69,070 | ₩70,062 | ₩68,654 | ₩69,901 | +1.20% | 3140.6만 |
|---|
| 2026.04.29 | ₩69,901 | ₩70,129 | ₩69,325 | ₩69,620 | -0.40% | 2215.3만 |
|---|
| 2026.04.28 | ₩69,995 | ₩70,263 | ₩69,459 | ₩69,526 | -0.67% | 2433.8만 |
|---|
| 2026.04.27 | ₩68,802 | ₩69,593 | ₩68,748 | ₩69,472 | +0.97% | 2576.4만 |
|---|
| 2026.04.24 | ₩69,164 | ₩69,284 | ₩68,815 | ₩68,949 | -0.31% | 2722.5만 |
|---|
| 2026.04.23 | ₩69,834 | ₩69,955 | ₩68,788 | ₩69,459 | -0.54% | 4464.8만 |
|---|
| 2026.04.22 | ₩70,370 | ₩70,598 | ₩69,821 | ₩70,008 | -0.51% | 3183.8만 |
|---|
| 2026.04.21 | ₩70,679 | ₩71,322 | ₩69,995 | ₩70,129 | -0.78% | 3415만 |
|---|
| 2026.04.20 | ₩70,183 | ₩70,746 | ₩70,075 | ₩70,572 | +0.55% | 2616.1만 |
|---|
| 2026.04.17 | ₩70,223 | ₩71,041 | ₩70,129 | ₩70,303 | +0.11% | 4518.3만 |
|---|
| 2026.04.16 | ₩69,847 | ₩70,277 | ₩69,620 | ₩69,767 | -0.12% | 2543.2만 |
|---|
| 2026.04.15 | ₩69,821 | ₩70,169 | ₩69,485 | ₩69,955 | +0.19% | 3380.5만 |
|---|
| 2026.04.14 | ₩69,070 | ₩69,606 | ₩68,976 | ₩69,432 | +0.52% | 3649.8만 |
|---|
| 2026.04.13 | ₩67,715 | ₩69,284 | ₩67,608 | ₩69,271 | +2.30% | 3363.6만 |
|---|
| 2026.04.10 | ₩68,694 | ₩68,775 | ₩67,903 | ₩68,077 | -0.90% | 3542.8만 |
|---|
| 2026.04.09 | ₩68,305 | ₩69,110 | ₩68,118 | ₩68,828 | +0.77% | 3033.1만 |
|---|
| 2026.04.08 | ₩68,641 | ₩69,030 | ₩68,332 | ₩68,654 | +0.02% | 4817.5만 |
|---|
| 2026.04.07 | ₩66,535 | ₩67,072 | ₩66,375 | ₩66,884 | +0.52% | 3175만 |
|---|
| 2026.04.06 | ₩66,388 | ₩67,058 | ₩66,308 | ₩66,884 | +0.75% | 2734.6만 |
|---|
| 2026.04.02 | ₩65,476 | ₩66,790 | ₩65,168 | ₩66,415 | +1.43% | 3952만 |
|---|
| 2026.04.01 | ₩66,777 | ₩66,844 | ₩65,892 | ₩66,294 | -0.72% | 6155.8만 |
|---|
| 2026.03.31 | ₩65,597 | ₩66,321 | ₩65,047 | ₩66,200 | +0.92% | 8536.2만 |
|---|
| 2026.03.30 | ₩64,672 | ₩65,329 | ₩64,484 | ₩64,846 | +0.27% | 5812.9만 |
|---|
| 2026.03.27 | ₩65,423 | ₩65,490 | ₩63,921 | ₩64,108 | -2.01% | 6482.4만 |
|---|
| 2026.03.26 | ₩65,852 | ₩66,361 | ₩65,543 | ₩65,771 | -0.12% | 4503.6만 |
|---|
| 2026.03.25 | ₩66,495 | ₩66,978 | ₩65,691 | ₩66,160 | -0.50% | 4043.9만 |
|---|
| 2026.03.24 | ₩65,436 | ₩66,495 | ₩65,409 | ₩66,080 | +0.98% | 4329.6만 |
|---|
| 2026.03.23 | ₩66,643 | ₩66,857 | ₩65,999 | ₩66,066 | -0.87% | 8104.5만 |
|---|
| 2026.03.20 | ₩65,650 | ₩66,160 | ₩65,423 | ₩65,811 | +0.25% | 8291.4만 |
|---|
| 2026.03.19 | ₩65,396 | ₩65,945 | ₩65,060 | ₩65,691 | +0.45% | 5837.4만 |
|---|
| 2026.03.18 | ₩66,200 | ₩66,656 | ₩65,597 | ₩65,664 | -0.81% | 4923.9만 |
|---|
| 2026.03.17 | ₩66,643 | ₩67,300 | ₩66,388 | ₩66,455 | -0.28% | 4697.4만 |
|---|
| 2026.03.16 | ₩66,039 | ₩66,710 | ₩65,852 | ₩66,106 | +0.10% | 4572만 |
|---|
| 2026.03.13 | ₩65,852 | ₩66,321 | ₩65,503 | ₩65,557 | -0.45% | 4759.5만 |
|---|
| 2026.03.12 | ₩65,677 | ₩65,999 | ₩65,423 | ₩65,476 | -0.31% | 6787.2만 |
|---|
| 2026.03.11 | ₩67,018 | ₩67,206 | ₩65,999 | ₩66,562 | -0.68% | 5630.1만 |
|---|
| 2026.03.10 | ₩67,487 | ₩67,970 | ₩66,710 | ₩67,125 | -0.54% | 7083.4만 |
|---|
| 2026.03.09 | ₩66,938 | ₩67,742 | ₩65,945 | ₩67,487 | +0.82% | 7817.9만 |
|---|
| 2026.03.06 | ₩67,635 | ₩67,876 | ₩66,710 | ₩67,809 | +0.26% | 7563.3만 |
|---|
| 2026.03.05 | ₩68,708 | ₩69,485 | ₩68,265 | ₩68,694 | -0.02% | 5843.1만 |
|---|
| 2026.03.04 | ₩68,828 | ₩69,257 | ₩68,493 | ₩69,056 | +0.33% | 5147.2만 |
|---|
| 2026.03.03 | ₩67,434 | ₩69,123 | ₩67,152 | ₩68,667 | +1.83% | 9473.9만 |
|---|
| 2026.03.02 | ₩67,863 | ₩69,231 | ₩67,662 | ₩68,788 | +1.36% | 7010.7만 |
|---|
| 2026.02.27 | ₩69,566 | ₩69,807 | ₩68,399 | ₩68,962 | -0.87% | 8199.9만 |
|---|
| 2026.02.26 | ₩69,821 | ₩70,612 | ₩69,700 | ₩70,397 | +0.83% | 6088.4만 |
|---|
| 2026.02.25 | ₩68,708 | ₩69,579 | ₩68,614 | ₩69,552 | +1.23% | 4765.3만 |
|---|
| 2026.02.24 | ₩67,648 | ₩68,627 | ₩67,367 | ₩68,359 | +1.05% | 6411.4만 |
|---|
| 2026.02.23 | ₩69,982 | ₩70,357 | ₩67,903 | ₩68,024 | -2.80% | 9460만 |
|---|
| 2026.02.20 | ₩69,780 | ₩70,397 | ₩69,351 | ₩70,384 | +0.86% | 5293.4만 |
|---|
| 2026.02.19 | ₩69,915 | ₩70,236 | ₩69,378 | ₩69,928 | +0.02% | 4734.4만 |
|---|
| 2026.02.18 | ₩70,196 | ₩70,773 | ₩70,102 | ₩70,518 | +0.46% | 4522.4만 |
|---|
| 2026.02.17 | ₩69,485 | ₩70,277 | ₩69,485 | ₩69,995 | +0.73% | 5406.5만 |
|---|
| 2026.02.13 | ₩69,123 | ₩69,633 | ₩68,721 | ₩69,257 | +0.19% | 5644.9만 |
|---|
| 2026.02.12 | ₩70,934 | ₩71,215 | ₩68,962 | ₩69,311 | -2.29% | 9464.5만 |
|---|
| 2026.02.11 | ₩71,966 | ₩72,315 | ₩70,652 | ₩70,719 | -1.73% | 6034만 |
|---|
| 2026.02.10 | ₩72,006 | ₩72,757 | ₩71,229 | ₩71,805 | -0.28% | 5792.1만 |
|---|
| 2026.02.09 | ₩72,516 | ₩72,932 | ₩72,275 | ₩72,328 | -0.26% | 3170만 |
|---|
| 2026.02.06 | ₩72,181 | ₩72,878 | ₩72,181 | ₩72,757 | +0.80% | 5307.4만 |
|---|
| 2026.02.05 | ₩72,328 | ₩72,489 | ₩71,309 | ₩71,457 | -1.21% | 6447.5만 |
|---|
| 2026.02.04 | ₩71,752 | ₩72,650 | ₩71,604 | ₩72,355 | +0.84% | 5950.6만 |
|---|
| 2026.02.03 | ₩72,033 | ₩72,637 | ₩71,282 | ₩71,778 | -0.35% | 6688.7만 |
|---|
| 2026.02.02 | ₩71,671 | ₩72,529 | ₩71,336 | ₩72,449 | +1.09% | 4803.2만 |
|---|
| 2026.01.30 | ₩71,577 | ₩71,953 | ₩71,095 | ₩71,658 | +0.11% | 4276.7만 |
|---|
| 2026.01.29 | ₩71,497 | ₩71,912 | ₩71,054 | ₩71,805 | +0.43% | 5197.5만 |
|---|
| 2026.01.28 | ₩70,974 | ₩71,349 | ₩70,746 | ₩71,054 | +0.11% | 4545.1만 |
|---|
| 2026.01.27 | ₩71,497 | ₩71,644 | ₩70,853 | ₩71,068 | -0.60% | 3863.4만 |
|---|
| 2026.01.26 | ₩71,202 | ₩71,805 | ₩71,188 | ₩71,617 | +0.58% | 3107.3만 |
|---|
| 2026.01.23 | ₩71,725 | ₩71,752 | ₩70,907 | ₩71,162 | -0.79% | 4705.8만 |
|---|
| 2026.01.22 | ₩71,939 | ₩72,476 | ₩71,926 | ₩72,154 | +0.30% | 4691.9만 |
|---|
| 2026.01.21 | ₩71,564 | ₩72,181 | ₩71,390 | ₩71,685 | +0.17% | 4936만 |
|---|
| 2026.01.20 | ₩71,886 | ₩72,556 | ₩71,202 | ₩71,336 | -0.76% | 5703.1만 |
|---|
| 2026.01.16 | ₩72,905 | ₩73,428 | ₩72,797 | ₩72,999 | +0.13% | 4436.3만 |
|---|
| 2026.01.15 | ₩72,704 | ₩73,347 | ₩72,690 | ₩72,905 | +0.28% | 4849.1만 |
|---|
| 2026.01.14 | ₩72,476 | ₩72,650 | ₩71,993 | ₩72,610 | +0.19% | 5975.5만 |
|---|
| 2026.01.13 | ₩73,951 | ₩74,058 | ₩72,610 | ₩72,717 | -1.67% | 7704.5만 |
|---|
| 2026.01.12 | ₩73,790 | ₩74,232 | ₩73,535 | ₩74,138 | +0.47% | 4202.2만 |
|---|
| 2026.01.09 | ₩75,064 | ₩75,305 | ₩74,715 | ₩74,728 | -0.45% | 2954.5만 |
|---|
| 2026.01.08 | ₩74,353 | ₩75,426 | ₩74,299 | ₩74,956 | +0.81% | 3535.8만 |
|---|
| 2026.01.07 | ₩75,399 | ₩75,546 | ₩74,474 | ₩74,567 | -1.10% | 4472.1만 |
|---|
| 2026.01.06 | ₩75,144 | ₩75,788 | ₩75,077 | ₩75,627 | +0.64% | 3895.1만 |
|---|
| 2026.01.05 | ₩73,508 | ₩75,774 | ₩73,508 | ₩75,265 | +2.39% | 5804.4만 |
|---|
| 2026.01.02 | ₩73,522 | ₩73,750 | ₩72,865 | ₩73,656 | +0.18% | 3608.7만 |
|---|
| 2025.12.31 | ₩74,044 | ₩74,098 | ₩73,414 | ₩73,441 | -0.81% | 2299.6만 |
|---|
| 2025.12.30 | ₩74,286 | ₩74,286 | ₩73,937 | ₩73,991 | -0.40% | 1616.1만 |
|---|
| 2025.12.29 | ₩74,541 | ₩74,661 | ₩74,098 | ₩74,179 | -0.49% | 3422.4만 |
|---|
| 2025.12.26 | ₩74,702 | ₩74,822 | ₩74,339 | ₩74,581 | -0.16% | 2041만 |
|---|
| 2025.12.24 | ₩74,433 | ₩74,943 | ₩74,299 | ₩74,728 | +0.40% | 1568.6만 |
|---|
| 2025.12.23 | ₩74,165 | ₩74,500 | ₩74,165 | ₩74,326 | +0.22% | 2473.3만 |
|---|
| 2025.12.22 | ₩73,414 | ₩74,339 | ₩73,401 | ₩74,179 | +1.04% | 3798.8만 |
|---|
| 2025.12.19 | ₩73,160 | ₩73,776 | ₩73,160 | ₩73,535 | +0.51% | 4659.5만 |
|---|
| 2025.12.18 | ₩73,441 | ₩73,776 | ₩72,891 | ₩73,133 | -0.42% | 3502.2만 |
|---|
| 2025.12.17 | ₩73,481 | ₩73,843 | ₩73,186 | ₩73,253 | -0.31% | 4111.2만 |
|---|
| 2025.12.16 | ₩73,803 | ₩73,964 | ₩73,052 | ₩73,267 | -0.73% | 3734.2만 |
|---|
| 2025.12.15 | ₩73,991 | ₩74,165 | ₩73,508 | ₩73,736 | -0.34% | 3535.7만 |
|---|
| 2025.12.12 | ₩73,964 | ₩74,031 | ₩73,361 | ₩73,682 | -0.38% | 6442.9만 |
|---|
| 2025.12.11 | ₩72,355 | ₩73,723 | ₩72,315 | ₩73,575 | +1.69% | 5178.7만 |
|---|
| 2025.12.10 | ₩71,443 | ₩72,516 | ₩71,349 | ₩72,261 | +1.14% | 4543.8만 |
|---|
| 2025.12.09 | ₩71,738 | ₩72,342 | ₩71,403 | ₩71,443 | -0.41% | 4633.5만 |
|---|
| 2025.12.08 | ₩72,006 | ₩72,020 | ₩71,443 | ₩71,711 | -0.41% | 3116.4만 |
|---|
| 2025.12.05 | ₩71,792 | ₩72,315 | ₩71,671 | ₩71,980 | +0.26% | 2853.2만 |
|---|
| 2025.12.04 | ₩71,859 | ₩72,288 | ₩71,698 | ₩71,953 | +0.13% | 3367.9만 |
|---|
| 2025.12.03 | ₩70,987 | ₩71,872 | ₩70,907 | ₩71,805 | +1.15% | 3201.8만 |
|---|
| 2025.12.02 | ₩71,054 | ₩71,255 | ₩70,585 | ₩70,853 | -0.28% | 2977.2만 |
|---|
| 2025.12.01 | ₩71,162 | ₩71,604 | ₩70,853 | ₩70,920 | -0.34% | 2929.6만 |
|---|
| 2025.11.28 | ₩71,202 | ₩71,805 | ₩71,108 | ₩71,510 | +0.43% | 1613.6만 |
|---|
| 2025.11.26 | ₩70,625 | ₩71,269 | ₩70,531 | ₩71,001 | +0.53% | 3526.9만 |
|---|
| 2025.11.25 | ₩69,874 | ₩70,612 | ₩69,606 | ₩70,451 | +0.83% | 5099만 |
|---|
| 2025.11.24 | ₩69,378 | ₩69,687 | ₩68,828 | ₩69,579 | +0.29% | 4378.9만 |
|---|
| 2025.11.21 | ₩69,003 | ₩69,687 | ₩68,574 | ₩69,284 | +0.41% | 6894.3만 |
|---|
| 2025.11.20 | ₩69,767 | ₩70,250 | ₩68,493 | ₩68,533 | -1.77% | 7009.6만 |
|---|
| 2025.11.19 | ₩68,895 | ₩69,257 | ₩68,641 | ₩69,137 | +0.35% | 4600.4만 |
|---|
| 2025.11.18 | ₩68,761 | ₩69,392 | ₩68,587 | ₩68,882 | +0.18% | 6604.4만 |
|---|
| 2025.11.17 | ₩70,357 | ₩70,384 | ₩68,721 | ₩68,989 | -1.94% | 7004.9만 |
|---|
| 2025.11.14 | ₩70,813 | ₩70,813 | ₩70,089 | ₩70,330 | -0.68% | 4615.5만 |
|---|
| 2025.11.13 | ₩71,832 | ₩72,087 | ₩70,907 | ₩71,041 | -1.10% | 5045.5만 |
|---|
| 2025.11.12 | ₩71,363 | ₩72,261 | ₩71,363 | ₩71,966 | +0.85% | 4605.3만 |
|---|
| 2025.11.11 | ₩71,162 | ₩71,524 | ₩70,907 | ₩71,349 | +0.26% | 2999.6만 |
|---|
| 2025.11.10 | ₩70,974 | ₩71,269 | ₩70,598 | ₩71,027 | +0.08% | 4201.1만 |
|---|
| 2025.11.07 | ₩70,102 | ₩70,800 | ₩69,847 | ₩70,773 | +0.96% | 4621.9만 |
|---|
| 2025.11.06 | ₩70,411 | ₩70,665 | ₩69,955 | ₩70,277 | -0.19% | 4262.6만 |
|---|
| 2025.11.05 | ₩70,384 | ₩70,826 | ₩69,968 | ₩70,531 | +0.21% | 3803.6만 |
|---|
| 2025.11.04 | ₩69,660 | ₩70,451 | ₩69,512 | ₩70,290 | +0.90% | 4467.5만 |
|---|
| 2025.11.03 | ₩70,169 | ₩70,183 | ₩69,257 | ₩69,928 | -0.34% | 3869.3만 |
|---|
| 2025.10.31 | ₩69,740 | ₩70,397 | ₩69,646 | ₩70,223 | +0.69% | 4042.6만 |
|---|
| 2025.10.30 | ₩69,754 | ₩70,826 | ₩69,754 | ₩70,035 | +0.40% | 4856.9만 |
|---|
| 2025.10.29 | ₩70,330 | ₩70,505 | ₩69,552 | ₩69,847 | -0.69% | 6184.6만 |
|---|
| 2025.10.28 | ₩71,510 | ₩71,604 | ₩70,987 | ₩71,054 | -0.64% | 3364.8만 |
|---|
| 2025.10.27 | ₩71,564 | ₩71,644 | ₩71,336 | ₩71,510 | -0.07% | 2715.4만 |
|---|
| 2025.10.24 | ₩70,867 | ₩71,443 | ₩70,813 | ₩71,215 | +0.49% | 3194.8만 |
|---|
| 2025.10.23 | ₩70,518 | ₩70,639 | ₩70,116 | ₩70,451 | -0.10% | 2948.4만 |
|---|
| 2025.10.22 | ₩70,773 | ₩70,826 | ₩69,888 | ₩70,303 | -0.66% | 5372.8만 |
|---|
| 2025.10.21 | ₩70,612 | ₩71,242 | ₩70,612 | ₩70,706 | +0.13% | 3121.4만 |
|---|
| 2025.10.20 | ₩70,210 | ₩70,934 | ₩70,116 | ₩70,786 | +0.82% | 3948만 |
|---|
| 2025.10.17 | ₩69,593 | ₩70,210 | ₩69,365 | ₩69,968 | +0.54% | 5228.9만 |
|---|
| 2025.10.16 | ₩71,188 | ₩71,229 | ₩69,110 | ₩69,405 | -2.51% | 8542만 |
|---|
| 2025.10.15 | ₩71,644 | ₩72,087 | ₩70,880 | ₩71,390 | -0.36% | 3952.7만 |
|---|
| 2025.10.14 | ₩70,330 | ₩71,939 | ₩70,062 | ₩71,390 | +1.51% | 6258.9만 |
|---|
| 2025.10.13 | ₩70,464 | ₩70,826 | ₩70,183 | ₩70,612 | +0.21% | 3965.2만 |
|---|
| 2025.10.10 | ₩71,685 | ₩71,980 | ₩69,941 | ₩69,941 | -2.43% | 7359.6만 |
|---|