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 | ₩72,515 | ₩73,277 | ₩72,461 | ₩73,156 | +0.88% | 3545.9만 |
| 2026.10.08 | ₩71,486 | ₩72,635 | ₩71,472 | ₩72,488 | +1.40% | 4770만 |
| 2026.10.07 | ₩71,552 | ₩71,940 | ₩71,392 | ₩71,847 | +0.41% | 3682.7만 |
| 2026.10.06 | ₩72,141 | ₩72,582 | ₩72,020 | ₩72,194 | +0.07% | 2176만 |
| 2026.10.05 | ₩71,512 | ₩72,141 | ₩71,245 | ₩72,020 | +0.71% | 2881.1만 |
| 2026.10.02 | ₩71,566 | ₩71,860 | ₩71,125 | ₩71,499 | -0.09% | 3029.3만 |
| 2026.10.01 | ₩71,178 | ₩71,673 | ₩70,590 | ₩71,459 | +0.39% | 4154.7만 |
| 2026.09.30 | ₩72,167 | ₩72,221 | ₩71,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,379 |
| -1.09% |
| 5580.5만 |
| 2026.09.29 | ₩72,408 | ₩72,649 | ₩71,806 | ₩72,194 | -0.30% | 5309만 |
|---|
| 2026.09.28 | ₩73,076 | ₩73,156 | ₩72,368 | ₩72,435 | -0.88% | 3982.2만 |
|---|
| 2026.09.25 | ₩73,023 | ₩73,370 | ₩72,595 | ₩73,304 | +0.38% | 2910.1만 |
|---|
| 2026.09.24 | ₩72,996 | ₩73,277 | ₩72,515 | ₩72,889 | -0.15% | 2880.8만 |
|---|
| 2026.09.23 | ₩72,849 | ₩73,624 | ₩72,796 | ₩72,903 | +0.07% | 4270.3만 |
|---|
| 2026.09.22 | ₩74,854 | ₩74,921 | ₩72,916 | ₩73,250 | -2.14% | 6983.7만 |
|---|
| 2026.09.21 | ₩74,921 | ₩75,135 | ₩74,480 | ₩74,720 | -0.27% | 3064.1만 |
|---|
| 2026.09.18 | ₩74,400 | ₩74,827 | ₩74,132 | ₩74,667 | +0.36% | 3601.8만 |
|---|
| 2026.09.17 | ₩75,215 | ₩75,389 | ₩74,266 | ₩74,694 | -0.69% | 2919.1만 |
|---|
| 2026.09.16 | ₩75,950 | ₩75,990 | ₩74,106 | ₩74,761 | -1.57% | 5307.3만 |
|---|
| 2026.09.15 | ₩76,151 | ₩76,177 | ₩75,469 | ₩75,990 | -0.21% | 3016.2만 |
|---|
| 2026.09.14 | ₩76,645 | ₩76,953 | ₩75,870 | ₩76,231 | -0.54% | 3816.2만 |
|---|
| 2026.09.11 | ₩76,779 | ₩77,020 | ₩76,137 | ₩76,525 | -0.33% | 3470.2만 |
|---|
| 2026.09.10 | ₩76,070 | ₩76,338 | ₩75,776 | ₩76,017 | -0.07% | 2535.5만 |
|---|
| 2026.09.09 | ₩76,365 | ₩76,632 | ₩75,830 | ₩76,271 | -0.12% | 2752.3만 |
|---|
| 2026.09.08 | ₩77,140 | ₩77,287 | ₩76,538 | ₩76,592 | -0.71% | 3823.9만 |
|---|
| 2026.09.04 | ₩77,581 | ₩78,035 | ₩77,421 | ₩77,661 | +0.10% | 2636.2만 |
|---|
| 2026.09.03 | ₩77,527 | ₩78,329 | ₩77,514 | ₩78,276 | +0.97% | 3267.1만 |
|---|
| 2026.09.02 | ₩76,699 | ₩77,835 | ₩76,618 | ₩77,073 | +0.49% | 3132.2만 |
|---|
| 2026.09.01 | ₩77,006 | ₩77,501 | ₩76,365 | ₩76,458 | -0.71% | 3239.6만 |
|---|
| 2026.08.31 | ₩77,340 | ₩77,434 | ₩77,113 | ₩77,140 | -0.26% | 2521.6만 |
|---|
| 2026.08.28 | ₩77,501 | ₩78,075 | ₩77,421 | ₩77,661 | +0.21% | 2514.3만 |
|---|
| 2026.08.27 | ₩77,407 | ₩77,835 | ₩77,167 | ₩77,367 | -0.05% | 2608.2만 |
|---|
| 2026.08.26 | ₩77,862 | ₩78,035 | ₩77,554 | ₩77,875 | +0.02% | 2005.4만 |
|---|
| 2026.08.25 | ₩77,781 | ₩78,009 | ₩77,354 | ₩77,942 | +0.21% | 2368.5만 |
|---|
| 2026.08.24 | ₩77,126 | ₩78,035 | ₩77,046 | ₩77,822 | +0.90% | 3146.3만 |
|---|
| 2026.08.21 | ₩76,618 | ₩77,126 | ₩76,525 | ₩76,832 | +0.28% | 2727.3만 |
|---|
| 2026.08.20 | ₩76,819 | ₩77,073 | ₩76,070 | ₩76,124 | -0.90% | 3070.4만 |
|---|
| 2026.08.19 | ₩77,367 | ₩77,795 | ₩76,752 | ₩76,832 | -0.69% | 3564.8만 |
|---|
| 2026.08.18 | ₩77,167 | ₩77,501 | ₩76,953 | ₩77,314 | +0.19% | 2538.9만 |
|---|
| 2026.08.17 | ₩77,474 | ₩77,888 | ₩76,926 | ₩76,966 | -0.66% | 4563.7만 |
|---|
| 2026.08.14 | ₩77,822 | ₩77,915 | ₩77,608 | ₩77,741 | -0.10% | 2813만 |
|---|
| 2026.08.13 | ₩77,781 | ₩77,942 | ₩77,193 | ₩77,875 | +0.12% | 2319.4만 |
|---|
| 2026.08.12 | ₩77,300 | ₩77,527 | ₩77,100 | ₩77,421 | +0.16% | 1853.2만 |
|---|
| 2026.08.11 | ₩77,233 | ₩77,661 | ₩77,153 | ₩77,260 | +0.03% | 1979.7만 |
|---|
| 2026.08.10 | ₩76,913 | ₩77,554 | ₩76,806 | ₩77,273 | +0.47% | 2607.1만 |
|---|
| 2026.08.07 | ₩77,006 | ₩77,247 | ₩76,645 | ₩76,993 | -0.02% | 2081.7만 |
|---|
| 2026.08.06 | ₩78,035 | ₩78,035 | ₩76,979 | ₩77,273 | -0.98% | 2770.4만 |
|---|
| 2026.08.05 | ₩77,768 | ₩78,075 | ₩77,260 | ₩77,527 | -0.31% | 3427.6만 |
|---|
| 2026.08.04 | ₩76,485 | ₩77,554 | ₩76,445 | ₩77,367 | +1.15% | 3146.6만 |
|---|
| 2026.08.03 | ₩76,578 | ₩76,926 | ₩76,191 | ₩76,699 | +0.16% | 3101.9만 |
|---|
| 2026.07.31 | ₩75,937 | ₩76,351 | ₩75,776 | ₩76,111 | +0.23% | 3254.4만 |
|---|
| 2026.07.30 | ₩75,950 | ₩76,258 | ₩75,095 | ₩76,191 | +0.32% | 3318.4만 |
|---|
| 2026.07.29 | ₩76,578 | ₩76,819 | ₩75,643 | ₩75,763 | -1.06% | 4903.9만 |
|---|
| 2026.07.28 | ₩76,365 | ₩76,993 | ₩76,124 | ₩76,993 | +0.82% | 3420.4만 |
|---|
| 2026.07.27 | ₩75,870 | ₩76,365 | ₩75,643 | ₩76,030 | +0.21% | 2980.6만 |
|---|
| 2026.07.24 | ₩74,627 | ₩75,362 | ₩74,440 | ₩75,268 | +0.86% | 3221.3만 |
|---|
| 2026.07.23 | ₩74,426 | ₩74,667 | ₩74,119 | ₩74,627 | +0.27% | 2431.1만 |
|---|
| 2026.07.22 | ₩75,041 | ₩75,228 | ₩74,734 | ₩74,921 | -0.16% | 2543.1만 |
|---|
| 2026.07.21 | ₩74,841 | ₩75,309 | ₩74,480 | ₩75,001 | +0.21% | 2639.9만 |
|---|
| 2026.07.20 | ₩75,255 | ₩75,362 | ₩74,707 | ₩74,908 | -0.46% | 3816.3만 |
|---|
| 2026.07.17 | ₩75,429 | ₩76,111 | ₩75,014 | ₩75,202 | -0.30% | 4288.2만 |
|---|
| 2026.07.16 | ₩75,870 | ₩75,977 | ₩75,375 | ₩75,857 | -0.02% | 2759.1만 |
|---|
| 2026.07.15 | ₩75,255 | ₩75,950 | ₩75,095 | ₩75,603 | +0.46% | 4942.5만 |
|---|
| 2026.07.14 | ₩74,319 | ₩75,923 | ₩74,306 | ₩75,095 | +1.04% | 4320.9만 |
|---|
| 2026.07.13 | ₩74,827 | ₩75,068 | ₩74,333 | ₩74,948 | +0.16% | 3339.1만 |
|---|
| 2026.07.10 | ₩74,841 | ₩74,894 | ₩73,999 | ₩74,466 | -0.50% | 2404.6만 |
|---|
| 2026.07.09 | ₩73,611 | ₩74,440 | ₩73,477 | ₩74,239 | +0.85% | 2654.2만 |
|---|
| 2026.07.08 | ₩74,573 | ₩74,587 | ₩73,451 | ₩73,477 | -1.47% | 4164.8만 |
|---|
| 2026.07.07 | ₩75,268 | ₩75,643 | ₩74,867 | ₩74,921 | -0.46% | 2711.7만 |
|---|
| 2026.07.06 | ₩74,654 | ₩75,068 | ₩74,293 | ₩75,041 | +0.52% | 3204.4만 |
|---|
| 2026.07.02 | ₩73,892 | ₩74,373 | ₩73,531 | ₩74,346 | +0.62% | 4624.6만 |
|---|
| 2026.07.01 | ₩71,953 | ₩73,624 | ₩71,847 | ₩73,223 | +1.76% | 4781만 |
|---|
| 2026.06.30 | ₩71,726 | ₩71,980 | ₩71,379 | ₩71,659 | -0.09% | 2772.5만 |
|---|
| 2026.06.29 | ₩71,780 | ₩72,221 | ₩71,753 | ₩71,806 | +0.04% | 3162.8만 |
|---|
| 2026.06.26 | ₩71,593 | ₩72,101 | ₩71,111 | ₩71,606 | +0.02% | 2664.3만 |
|---|
| 2026.06.25 | ₩72,074 | ₩73,090 | ₩71,379 | ₩71,446 | -0.87% | 3163.5만 |
|---|
| 2026.06.24 | ₩71,994 | ₩72,314 | ₩71,566 | ₩71,806 | -0.26% | 3081만 |
|---|
| 2026.06.23 | ₩71,686 | ₩72,221 | ₩71,499 | ₩72,020 | +0.47% | 3337.5만 |
|---|
| 2026.06.22 | ₩71,673 | ₩72,207 | ₩71,606 | ₩71,780 | +0.15% | 2796.3만 |
|---|
| 2026.06.18 | ₩72,916 | ₩72,996 | ₩71,459 | ₩71,606 | -1.80% | 3781.7만 |
|---|
| 2026.06.17 | ₩72,568 | ₩73,370 | ₩72,047 | ₩72,248 | -0.44% | 4957.2만 |
|---|
| 2026.06.16 | ₩72,194 | ₩72,755 | ₩71,980 | ₩72,649 | +0.63% | 3747.8만 |
|---|
| 2026.06.15 | ₩71,860 | ₩72,141 | ₩71,486 | ₩71,593 | -0.37% | 3749.2만 |
|---|
| 2026.06.12 | ₩70,791 | ₩71,579 | ₩70,590 | ₩71,299 | +0.72% | 5102.3만 |
|---|
| 2026.06.11 | ₩69,975 | ₩70,537 | ₩69,561 | ₩70,336 | +0.52% | 4129.6만 |
|---|
| 2026.06.10 | ₩70,176 | ₩70,590 | ₩69,788 | ₩69,815 | -0.51% | 3112.8만 |
|---|
| 2026.06.09 | ₩69,748 | ₩70,443 | ₩69,561 | ₩70,122 | +0.54% | 4169.5만 |
|---|
| 2026.06.08 | ₩69,828 | ₩70,136 | ₩69,454 | ₩69,467 | -0.52% | 3910.3만 |
|---|
| 2026.06.05 | ₩70,015 | ₩70,149 | ₩69,588 | ₩69,908 | -0.15% | 4210.2만 |
|---|
| 2026.06.04 | ₩68,892 | ₩69,908 | ₩68,812 | ₩69,761 | +1.26% | 5736.8만 |
|---|
| 2026.06.03 | ₩68,358 | ₩68,385 | ₩67,529 | ₩67,997 | -0.53% | 4490.7만 |
|---|
| 2026.06.02 | ₩68,478 | ₩69,053 | ₩68,144 | ₩68,786 | +0.45% | 3098.9만 |
|---|
| 2026.06.01 | ₩68,478 | ₩68,973 | ₩68,425 | ₩68,745 | +0.39% | 3450.8만 |
|---|
| 2026.05.29 | ₩68,545 | ₩69,227 | ₩68,398 | ₩68,946 | +0.59% | 3424만 |
|---|
| 2026.05.28 | ₩68,425 | ₩68,839 | ₩68,197 | ₩68,532 | +0.16% | 4056.5만 |
|---|
| 2026.05.27 | ₩69,160 | ₩69,494 | ₩68,572 | ₩68,732 | -0.62% | 4523.9만 |
|---|
| 2026.05.26 | ₩69,507 | ₩69,815 | ₩69,133 | ₩69,307 | -0.29% | 2453만 |
|---|
| 2026.05.22 | ₩69,374 | ₩69,735 | ₩69,293 | ₩69,427 | +0.08% | 2330.8만 |
|---|
| 2026.05.21 | ₩68,786 | ₩69,280 | ₩68,451 | ₩69,146 | +0.52% | 3334.4만 |
|---|
| 2026.05.20 | ₩68,478 | ₩69,120 | ₩67,877 | ₩69,053 | +0.84% | 4214.8만 |
|---|
| 2026.05.19 | ₩69,013 | ₩69,227 | ₩68,238 | ₩68,304 | -1.03% | 3595.6만 |
|---|
| 2026.05.18 | ₩68,184 | ₩69,240 | ₩68,131 | ₩69,160 | +1.43% | 3297.5만 |
|---|
| 2026.05.15 | ₩68,598 | ₩68,839 | ₩68,224 | ₩68,304 | -0.43% | 2979만 |
|---|
| 2026.05.14 | ₩68,532 | ₩68,826 | ₩68,304 | ₩68,558 | +0.04% | 3706만 |
|---|
| 2026.05.13 | ₩68,358 | ₩68,612 | ₩68,117 | ₩68,157 | -0.29% | 3344만 |
|---|
| 2026.05.12 | ₩68,411 | ₩69,106 | ₩67,917 | ₩68,946 | +0.78% | 4419.4만 |
|---|
| 2026.05.11 | ₩68,518 | ₩68,786 | ₩68,117 | ₩68,411 | -0.16% | 3075.9만 |
|---|
| 2026.05.08 | ₩69,080 | ₩69,160 | ₩68,358 | ₩68,491 | -0.85% | 2962.8만 |
|---|
| 2026.05.07 | ₩69,213 | ₩69,614 | ₩68,732 | ₩68,906 | -0.44% | 3698.3만 |
|---|
| 2026.05.06 | ₩69,400 | ₩69,828 | ₩69,213 | ₩69,293 | -0.15% | 3908.5만 |
|---|
| 2026.05.05 | ₩68,933 | ₩69,200 | ₩68,679 | ₩68,959 | +0.04% | 2742만 |
|---|
| 2026.05.04 | ₩69,213 | ₩69,761 | ₩68,826 | ₩68,946 | -0.39% | 4445.6만 |
|---|
| 2026.05.01 | ₩70,042 | ₩70,323 | ₩69,400 | ₩69,400 | -0.92% | 3961.8만 |
|---|
| 2026.04.30 | ₩68,852 | ₩69,842 | ₩68,438 | ₩69,681 | +1.20% | 3140.6만 |
|---|
| 2026.04.29 | ₩69,681 | ₩69,908 | ₩69,106 | ₩69,400 | -0.40% | 2215.3만 |
|---|
| 2026.04.28 | ₩69,775 | ₩70,042 | ₩69,240 | ₩69,307 | -0.67% | 2433.8만 |
|---|
| 2026.04.27 | ₩68,585 | ₩69,374 | ₩68,532 | ₩69,253 | +0.97% | 2576.4만 |
|---|
| 2026.04.24 | ₩68,946 | ₩69,066 | ₩68,598 | ₩68,732 | -0.31% | 2722.5만 |
|---|
| 2026.04.23 | ₩69,614 | ₩69,735 | ₩68,572 | ₩69,240 | -0.54% | 4464.8만 |
|---|
| 2026.04.22 | ₩70,149 | ₩70,376 | ₩69,601 | ₩69,788 | -0.51% | 3183.8만 |
|---|
| 2026.04.21 | ₩70,456 | ₩71,098 | ₩69,775 | ₩69,908 | -0.78% | 3415만 |
|---|
| 2026.04.20 | ₩69,962 | ₩70,523 | ₩69,855 | ₩70,349 | +0.55% | 2616.1만 |
|---|
| 2026.04.17 | ₩70,002 | ₩70,817 | ₩69,908 | ₩70,082 | +0.11% | 4518.3만 |
|---|
| 2026.04.16 | ₩69,628 | ₩70,055 | ₩69,400 | ₩69,547 | -0.12% | 2543.2만 |
|---|
| 2026.04.15 | ₩69,601 | ₩69,948 | ₩69,267 | ₩69,735 | +0.19% | 3380.5만 |
|---|
| 2026.04.14 | ₩68,852 | ₩69,387 | ₩68,759 | ₩69,213 | +0.52% | 3649.8만 |
|---|
| 2026.04.13 | ₩67,502 | ₩69,066 | ₩67,395 | ₩69,053 | +2.30% | 3363.6만 |
|---|
| 2026.04.10 | ₩68,478 | ₩68,558 | ₩67,689 | ₩67,863 | -0.90% | 3542.8만 |
|---|
| 2026.04.09 | ₩68,090 | ₩68,892 | ₩67,903 | ₩68,612 | +0.77% | 3033.1만 |
|---|
| 2026.04.08 | ₩68,425 | ₩68,812 | ₩68,117 | ₩68,438 | +0.02% | 4817.5만 |
|---|
| 2026.04.07 | ₩66,326 | ₩66,861 | ₩66,166 | ₩66,674 | +0.52% | 3175만 |
|---|
| 2026.04.06 | ₩66,179 | ₩66,847 | ₩66,099 | ₩66,674 | +0.75% | 2734.6만 |
|---|
| 2026.04.02 | ₩65,270 | ₩66,580 | ₩64,963 | ₩66,206 | +1.43% | 3952만 |
|---|
| 2026.04.01 | ₩66,567 | ₩66,633 | ₩65,684 | ₩66,085 | -0.72% | 6155.8만 |
|---|
| 2026.03.31 | ₩65,390 | ₩66,112 | ₩64,842 | ₩65,992 | +0.92% | 8536.2만 |
|---|
| 2026.03.30 | ₩64,468 | ₩65,123 | ₩64,281 | ₩64,642 | +0.27% | 5812.9만 |
|---|
| 2026.03.27 | ₩65,217 | ₩65,283 | ₩63,720 | ₩63,907 | -2.01% | 6482.4만 |
|---|
| 2026.03.26 | ₩65,644 | ₩66,152 | ₩65,337 | ₩65,564 | -0.12% | 4503.6만 |
|---|
| 2026.03.25 | ₩66,286 | ₩66,767 | ₩65,484 | ₩65,952 | -0.50% | 4043.9만 |
|---|
| 2026.03.24 | ₩65,230 | ₩66,286 | ₩65,203 | ₩65,872 | +0.98% | 4329.6만 |
|---|
| 2026.03.23 | ₩66,433 | ₩66,647 | ₩65,791 | ₩65,858 | -0.87% | 8104.5만 |
|---|
| 2026.03.20 | ₩65,444 | ₩65,952 | ₩65,217 | ₩65,604 | +0.25% | 8291.4만 |
|---|
| 2026.03.19 | ₩65,190 | ₩65,738 | ₩64,856 | ₩65,484 | +0.45% | 5837.4만 |
|---|
| 2026.03.18 | ₩65,992 | ₩66,446 | ₩65,390 | ₩65,457 | -0.81% | 4923.9만 |
|---|
| 2026.03.17 | ₩66,433 | ₩67,088 | ₩66,179 | ₩66,246 | -0.28% | 4697.4만 |
|---|
| 2026.03.16 | ₩65,831 | ₩66,500 | ₩65,644 | ₩65,898 | +0.10% | 4572만 |
|---|
| 2026.03.13 | ₩65,644 | ₩66,112 | ₩65,297 | ₩65,350 | -0.45% | 4759.5만 |
|---|
| 2026.03.12 | ₩65,471 | ₩65,791 | ₩65,217 | ₩65,270 | -0.31% | 6787.2만 |
|---|
| 2026.03.11 | ₩66,807 | ₩66,994 | ₩65,791 | ₩66,353 | -0.68% | 5630.1만 |
|---|
| 2026.03.10 | ₩67,275 | ₩67,756 | ₩66,500 | ₩66,914 | -0.54% | 7083.4만 |
|---|
| 2026.03.09 | ₩66,727 | ₩67,529 | ₩65,738 | ₩67,275 | +0.82% | 7817.9만 |
|---|
| 2026.03.06 | ₩67,422 | ₩67,663 | ₩66,500 | ₩67,596 | +0.26% | 7563.3만 |
|---|
| 2026.03.05 | ₩68,491 | ₩69,267 | ₩68,050 | ₩68,478 | -0.02% | 5843.1만 |
|---|
| 2026.03.04 | ₩68,612 | ₩69,040 | ₩68,278 | ₩68,839 | +0.33% | 5147.2만 |
|---|
| 2026.03.03 | ₩67,222 | ₩68,906 | ₩66,941 | ₩68,451 | +1.83% | 9473.9만 |
|---|
| 2026.03.02 | ₩67,649 | ₩69,013 | ₩67,449 | ₩68,572 | +1.36% | 7010.7만 |
|---|
| 2026.02.27 | ₩69,347 | ₩69,588 | ₩68,184 | ₩68,745 | -0.87% | 8199.9만 |
|---|
| 2026.02.26 | ₩69,601 | ₩70,390 | ₩69,481 | ₩70,176 | +0.83% | 6088.4만 |
|---|
| 2026.02.25 | ₩68,491 | ₩69,360 | ₩68,398 | ₩69,334 | +1.23% | 4765.3만 |
|---|
| 2026.02.24 | ₩67,436 | ₩68,411 | ₩67,155 | ₩68,144 | +1.05% | 6411.4만 |
|---|
| 2026.02.23 | ₩69,761 | ₩70,136 | ₩67,689 | ₩67,810 | -2.80% | 9460만 |
|---|
| 2026.02.20 | ₩69,561 | ₩70,176 | ₩69,133 | ₩70,162 | +0.86% | 5293.4만 |
|---|
| 2026.02.19 | ₩69,694 | ₩70,015 | ₩69,160 | ₩69,708 | +0.02% | 4734.4만 |
|---|
| 2026.02.18 | ₩69,975 | ₩70,550 | ₩69,882 | ₩70,296 | +0.46% | 4522.4만 |
|---|
| 2026.02.17 | ₩69,267 | ₩70,055 | ₩69,267 | ₩69,775 | +0.73% | 5406.5만 |
|---|
| 2026.02.13 | ₩68,906 | ₩69,414 | ₩68,505 | ₩69,040 | +0.19% | 5644.9만 |
|---|
| 2026.02.12 | ₩70,710 | ₩70,991 | ₩68,745 | ₩69,093 | -2.29% | 9464.5만 |
|---|
| 2026.02.11 | ₩71,740 | ₩72,087 | ₩70,430 | ₩70,497 | -1.73% | 6034만 |
|---|
| 2026.02.10 | ₩71,780 | ₩72,528 | ₩71,004 | ₩71,579 | -0.28% | 5792.1만 |
|---|
| 2026.02.09 | ₩72,288 | ₩72,702 | ₩72,047 | ₩72,101 | -0.26% | 3170만 |
|---|
| 2026.02.06 | ₩71,953 | ₩72,649 | ₩71,953 | ₩72,528 | +0.80% | 5307.4만 |
|---|
| 2026.02.05 | ₩72,101 | ₩72,261 | ₩71,085 | ₩71,232 | -1.21% | 6447.5만 |
|---|
| 2026.02.04 | ₩71,526 | ₩72,421 | ₩71,379 | ₩72,127 | +0.84% | 5950.6만 |
|---|
| 2026.02.03 | ₩71,806 | ₩72,408 | ₩71,058 | ₩71,552 | -0.35% | 6688.7만 |
|---|
| 2026.02.02 | ₩71,446 | ₩72,301 | ₩71,111 | ₩72,221 | +1.09% | 4803.2만 |
|---|
| 2026.01.30 | ₩71,352 | ₩71,726 | ₩70,871 | ₩71,432 | +0.11% | 4276.7만 |
|---|
| 2026.01.29 | ₩71,272 | ₩71,686 | ₩70,831 | ₩71,579 | +0.43% | 5197.5만 |
|---|
| 2026.01.28 | ₩70,750 | ₩71,125 | ₩70,523 | ₩70,831 | +0.11% | 4545.1만 |
|---|
| 2026.01.27 | ₩71,272 | ₩71,419 | ₩70,630 | ₩70,844 | -0.60% | 3863.4만 |
|---|
| 2026.01.26 | ₩70,978 | ₩71,579 | ₩70,964 | ₩71,392 | +0.58% | 3107.3만 |
|---|
| 2026.01.23 | ₩71,499 | ₩71,526 | ₩70,684 | ₩70,938 | -0.79% | 4705.8만 |
|---|
| 2026.01.22 | ₩71,713 | ₩72,248 | ₩71,700 | ₩71,927 | +0.30% | 4691.9만 |
|---|
| 2026.01.21 | ₩71,339 | ₩71,953 | ₩71,165 | ₩71,459 | +0.17% | 4936만 |
|---|
| 2026.01.20 | ₩71,659 | ₩72,328 | ₩70,978 | ₩71,111 | -0.76% | 5703.1만 |
|---|
| 2026.01.16 | ₩72,675 | ₩73,197 | ₩72,568 | ₩72,769 | +0.13% | 4436.3만 |
|---|
| 2026.01.15 | ₩72,475 | ₩73,116 | ₩72,461 | ₩72,675 | +0.28% | 4849.1만 |
|---|
| 2026.01.14 | ₩72,248 | ₩72,421 | ₩71,766 | ₩72,381 | +0.19% | 5975.5만 |
|---|
| 2026.01.13 | ₩73,718 | ₩73,825 | ₩72,381 | ₩72,488 | -1.67% | 7704.5만 |
|---|
| 2026.01.12 | ₩73,557 | ₩73,999 | ₩73,304 | ₩73,905 | +0.47% | 4202.2만 |
|---|
| 2026.01.09 | ₩74,827 | ₩75,068 | ₩74,480 | ₩74,493 | -0.45% | 2954.5만 |
|---|
| 2026.01.08 | ₩74,119 | ₩75,188 | ₩74,065 | ₩74,720 | +0.81% | 3535.8만 |
|---|
| 2026.01.07 | ₩75,162 | ₩75,309 | ₩74,239 | ₩74,333 | -1.10% | 4472.1만 |
|---|
| 2026.01.06 | ₩74,908 | ₩75,549 | ₩74,841 | ₩75,389 | +0.64% | 3895.1만 |
|---|
| 2026.01.05 | ₩73,277 | ₩75,536 | ₩73,277 | ₩75,028 | +2.39% | 5804.4만 |
|---|
| 2026.01.02 | ₩73,290 | ₩73,517 | ₩72,635 | ₩73,424 | +0.18% | 3608.7만 |
|---|
| 2025.12.31 | ₩73,811 | ₩73,865 | ₩73,183 | ₩73,210 | -0.81% | 2299.6만 |
|---|
| 2025.12.30 | ₩74,052 | ₩74,052 | ₩73,705 | ₩73,758 | -0.40% | 1616.1만 |
|---|
| 2025.12.29 | ₩74,306 | ₩74,426 | ₩73,865 | ₩73,945 | -0.49% | 3422.4만 |
|---|
| 2025.12.26 | ₩74,466 | ₩74,587 | ₩74,106 | ₩74,346 | -0.16% | 2041만 |
|---|
| 2025.12.24 | ₩74,199 | ₩74,707 | ₩74,065 | ₩74,493 | +0.40% | 1568.6만 |
|---|
| 2025.12.23 | ₩73,932 | ₩74,266 | ₩73,932 | ₩74,092 | +0.22% | 2473.3만 |
|---|
| 2025.12.22 | ₩73,183 | ₩74,106 | ₩73,170 | ₩73,945 | +1.04% | 3798.8만 |
|---|
| 2025.12.19 | ₩72,929 | ₩73,544 | ₩72,929 | ₩73,304 | +0.51% | 4659.5만 |
|---|
| 2025.12.18 | ₩73,210 | ₩73,544 | ₩72,662 | ₩72,903 | -0.42% | 3502.2만 |
|---|
| 2025.12.17 | ₩73,250 | ₩73,611 | ₩72,956 | ₩73,023 | -0.31% | 4111.2만 |
|---|
| 2025.12.16 | ₩73,571 | ₩73,731 | ₩72,822 | ₩73,036 | -0.73% | 3734.2만 |
|---|
| 2025.12.15 | ₩73,758 | ₩73,932 | ₩73,277 | ₩73,504 | -0.34% | 3535.7만 |
|---|
| 2025.12.12 | ₩73,731 | ₩73,798 | ₩73,130 | ₩73,451 | -0.38% | 6442.9만 |
|---|
| 2025.12.11 | ₩72,127 | ₩73,491 | ₩72,087 | ₩73,344 | +1.69% | 5178.7만 |
|---|
| 2025.12.10 | ₩71,218 | ₩72,288 | ₩71,125 | ₩72,034 | +1.14% | 4543.8만 |
|---|
| 2025.12.09 | ₩71,512 | ₩72,114 | ₩71,178 | ₩71,218 | -0.41% | 4633.5만 |
|---|
| 2025.12.08 | ₩71,780 | ₩71,793 | ₩71,218 | ₩71,486 | -0.41% | 3116.4만 |
|---|
| 2025.12.05 | ₩71,566 | ₩72,087 | ₩71,446 | ₩71,753 | +0.26% | 2853.2만 |
|---|
| 2025.12.04 | ₩71,633 | ₩72,060 | ₩71,472 | ₩71,726 | +0.13% | 3367.9만 |
|---|
| 2025.12.03 | ₩70,764 | ₩71,646 | ₩70,684 | ₩71,579 | +1.15% | 3201.8만 |
|---|
| 2025.12.02 | ₩70,831 | ₩71,031 | ₩70,363 | ₩70,630 | -0.28% | 2977.2만 |
|---|
| 2025.12.01 | ₩70,938 | ₩71,379 | ₩70,630 | ₩70,697 | -0.34% | 2929.6만 |
|---|
| 2025.11.28 | ₩70,978 | ₩71,579 | ₩70,884 | ₩71,285 | +0.43% | 1613.6만 |
|---|
| 2025.11.26 | ₩70,403 | ₩71,045 | ₩70,309 | ₩70,777 | +0.53% | 3526.9만 |
|---|
| 2025.11.25 | ₩69,654 | ₩70,390 | ₩69,387 | ₩70,229 | +0.83% | 5099만 |
|---|
| 2025.11.24 | ₩69,160 | ₩69,467 | ₩68,612 | ₩69,360 | +0.29% | 4378.9만 |
|---|
| 2025.11.21 | ₩68,786 | ₩69,467 | ₩68,358 | ₩69,066 | +0.41% | 6894.3만 |
|---|
| 2025.11.20 | ₩69,547 | ₩70,029 | ₩68,278 | ₩68,318 | -1.77% | 7009.6만 |
|---|
| 2025.11.19 | ₩68,679 | ₩69,040 | ₩68,425 | ₩68,919 | +0.35% | 4600.4만 |
|---|
| 2025.11.18 | ₩68,545 | ₩69,173 | ₩68,371 | ₩68,665 | +0.18% | 6604.4만 |
|---|
| 2025.11.17 | ₩70,136 | ₩70,162 | ₩68,505 | ₩68,772 | -1.94% | 7004.9만 |
|---|
| 2025.11.14 | ₩70,590 | ₩70,590 | ₩69,868 | ₩70,109 | -0.68% | 4615.5만 |
|---|
| 2025.11.13 | ₩71,606 | ₩71,860 | ₩70,684 | ₩70,817 | -1.10% | 5045.5만 |
|---|
| 2025.11.12 | ₩71,138 | ₩72,034 | ₩71,138 | ₩71,740 | +0.85% | 4605.3만 |
|---|
| 2025.11.11 | ₩70,938 | ₩71,299 | ₩70,684 | ₩71,125 | +0.26% | 2999.6만 |
|---|
| 2025.11.10 | ₩70,750 | ₩71,045 | ₩70,376 | ₩70,804 | +0.08% | 4201.1만 |
|---|
| 2025.11.07 | ₩69,882 | ₩70,577 | ₩69,628 | ₩70,550 | +0.96% | 4621.9만 |
|---|
| 2025.11.06 | ₩70,189 | ₩70,443 | ₩69,735 | ₩70,055 | -0.19% | 4262.6만 |
|---|
| 2025.11.05 | ₩70,162 | ₩70,603 | ₩69,748 | ₩70,309 | +0.21% | 3803.6만 |
|---|
| 2025.11.04 | ₩69,441 | ₩70,229 | ₩69,293 | ₩70,069 | +0.90% | 4467.5만 |
|---|
| 2025.11.03 | ₩69,948 | ₩69,962 | ₩69,040 | ₩69,708 | -0.34% | 3869.3만 |
|---|
| 2025.10.31 | ₩69,521 | ₩70,176 | ₩69,427 | ₩70,002 | +0.69% | 4042.6만 |
|---|
| 2025.10.30 | ₩69,534 | ₩70,603 | ₩69,534 | ₩69,815 | +0.40% | 4856.9만 |
|---|
| 2025.10.29 | ₩70,109 | ₩70,283 | ₩69,334 | ₩69,628 | -0.69% | 6184.6만 |
|---|
| 2025.10.28 | ₩71,285 | ₩71,379 | ₩70,764 | ₩70,831 | -0.64% | 3364.8만 |
|---|
| 2025.10.27 | ₩71,339 | ₩71,419 | ₩71,111 | ₩71,285 | -0.07% | 2715.4만 |
|---|
| 2025.10.24 | ₩70,644 | ₩71,218 | ₩70,590 | ₩70,991 | +0.49% | 3194.8만 |
|---|
| 2025.10.23 | ₩70,296 | ₩70,416 | ₩69,895 | ₩70,229 | -0.10% | 2948.4만 |
|---|
| 2025.10.22 | ₩70,550 | ₩70,603 | ₩69,668 | ₩70,082 | -0.66% | 5372.8만 |
|---|
| 2025.10.21 | ₩70,390 | ₩71,018 | ₩70,390 | ₩70,483 | +0.13% | 3121.4만 |
|---|
| 2025.10.20 | ₩69,989 | ₩70,710 | ₩69,895 | ₩70,563 | +0.82% | 3948만 |
|---|
| 2025.10.17 | ₩69,374 | ₩69,989 | ₩69,146 | ₩69,748 | +0.54% | 5228.9만 |
|---|
| 2025.10.16 | ₩70,964 | ₩71,004 | ₩68,892 | ₩69,187 | -2.51% | 8542만 |
|---|
| 2025.10.15 | ₩71,419 | ₩71,860 | ₩70,657 | ₩71,165 | -0.36% | 3952.7만 |
|---|
| 2025.10.14 | ₩70,109 | ₩71,713 | ₩69,842 | ₩71,165 | +1.51% | 6258.9만 |
|---|
| 2025.10.13 | ₩70,243 | ₩70,603 | ₩69,962 | ₩70,390 | +0.21% | 3965.2만 |
|---|
| 2025.10.10 | ₩71,459 | ₩71,753 | ₩69,721 | ₩69,721 | -2.43% | 7359.6만 |
|---|