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 | ₩72,379 | ₩73,140 | ₩72,326 | ₩73,020 | +0.88% | 3545.9만 |
| 2026.10.08 | ₩71,352 | ₩72,499 | ₩71,339 | ₩72,353 | +1.40% | 4770만 |
| 2026.10.07 | ₩71,419 | ₩71,806 | ₩71,259 | ₩71,712 | +0.41% | 3682.7만 |
| 2026.10.06 | ₩72,006 | ₩72,446 | ₩71,886 | ₩72,059 | +0.07% | 2176만 |
| 2026.10.05 | ₩71,379 | ₩72,006 | ₩71,112 | ₩71,886 | +0.71% | 2881.1만 |
| 2026.10.02 | ₩71,432 | ₩71,726 | ₩70,992 | ₩71,365 | -0.09% | 3029.3만 |
| 2026.10.01 | ₩71,045 | ₩71,539 | ₩70,458 | ₩71,325 | +0.39% | 4154.7만 |
| 2026.09.30 | ₩72,032 | ₩72,086 | ₩71,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,245 |
| -1.09% |
| 5580.5만 |
| 2026.09.29 | ₩72,273 | ₩72,513 | ₩71,672 | ₩72,059 | -0.30% | 5309만 |
|---|
| 2026.09.28 | ₩72,940 | ₩73,020 | ₩72,233 | ₩72,299 | -0.88% | 3982.2만 |
|---|
| 2026.09.25 | ₩72,886 | ₩73,233 | ₩72,459 | ₩73,166 | +0.38% | 2910.1만 |
|---|
| 2026.09.24 | ₩72,860 | ₩73,140 | ₩72,379 | ₩72,753 | -0.15% | 2880.8만 |
|---|
| 2026.09.23 | ₩72,713 | ₩73,487 | ₩72,659 | ₩72,766 | +0.07% | 4270.3만 |
|---|
| 2026.09.22 | ₩74,714 | ₩74,781 | ₩72,780 | ₩73,113 | -2.14% | 6983.7만 |
|---|
| 2026.09.21 | ₩74,781 | ₩74,994 | ₩74,341 | ₩74,581 | -0.27% | 3064.1만 |
|---|
| 2026.09.18 | ₩74,260 | ₩74,687 | ₩73,994 | ₩74,527 | +0.36% | 3601.8만 |
|---|
| 2026.09.17 | ₩75,074 | ₩75,248 | ₩74,127 | ₩74,554 | -0.69% | 2919.1만 |
|---|
| 2026.09.16 | ₩75,808 | ₩75,848 | ₩73,967 | ₩74,621 | -1.57% | 5307.3만 |
|---|
| 2026.09.15 | ₩76,008 | ₩76,035 | ₩75,328 | ₩75,848 | -0.21% | 3016.2만 |
|---|
| 2026.09.14 | ₩76,502 | ₩76,809 | ₩75,728 | ₩76,088 | -0.54% | 3816.2만 |
|---|
| 2026.09.11 | ₩76,635 | ₩76,875 | ₩75,995 | ₩76,382 | -0.33% | 3470.2만 |
|---|
| 2026.09.10 | ₩75,928 | ₩76,195 | ₩75,635 | ₩75,875 | -0.07% | 2535.5만 |
|---|
| 2026.09.09 | ₩76,222 | ₩76,489 | ₩75,688 | ₩76,128 | -0.12% | 2752.3만 |
|---|
| 2026.09.08 | ₩76,996 | ₩77,142 | ₩76,395 | ₩76,449 | -0.71% | 3823.9만 |
|---|
| 2026.09.04 | ₩77,436 | ₩77,889 | ₩77,276 | ₩77,516 | +0.10% | 2636.2만 |
|---|
| 2026.09.03 | ₩77,382 | ₩78,183 | ₩77,369 | ₩78,130 | +0.97% | 3267.1만 |
|---|
| 2026.09.02 | ₩76,555 | ₩77,689 | ₩76,475 | ₩76,929 | +0.49% | 3132.2만 |
|---|
| 2026.09.01 | ₩76,862 | ₩77,356 | ₩76,222 | ₩76,315 | -0.71% | 3239.6만 |
|---|
| 2026.08.31 | ₩77,196 | ₩77,289 | ₩76,969 | ₩76,996 | -0.26% | 2521.6만 |
|---|
| 2026.08.28 | ₩77,356 | ₩77,929 | ₩77,276 | ₩77,516 | +0.21% | 2514.3만 |
|---|
| 2026.08.27 | ₩77,262 | ₩77,689 | ₩77,022 | ₩77,222 | -0.05% | 2608.2만 |
|---|
| 2026.08.26 | ₩77,716 | ₩77,889 | ₩77,409 | ₩77,729 | +0.02% | 2005.4만 |
|---|
| 2026.08.25 | ₩77,636 | ₩77,863 | ₩77,209 | ₩77,796 | +0.21% | 2368.5만 |
|---|
| 2026.08.24 | ₩76,982 | ₩77,889 | ₩76,902 | ₩77,676 | +0.90% | 3146.3만 |
|---|
| 2026.08.21 | ₩76,475 | ₩76,982 | ₩76,382 | ₩76,689 | +0.28% | 2727.3만 |
|---|
| 2026.08.20 | ₩76,675 | ₩76,929 | ₩75,928 | ₩75,982 | -0.90% | 3070.4만 |
|---|
| 2026.08.19 | ₩77,222 | ₩77,649 | ₩76,609 | ₩76,689 | -0.69% | 3564.8만 |
|---|
| 2026.08.18 | ₩77,022 | ₩77,356 | ₩76,809 | ₩77,169 | +0.19% | 2538.9만 |
|---|
| 2026.08.17 | ₩77,329 | ₩77,743 | ₩76,782 | ₩76,822 | -0.66% | 4563.7만 |
|---|
| 2026.08.14 | ₩77,676 | ₩77,769 | ₩77,462 | ₩77,596 | -0.10% | 2813만 |
|---|
| 2026.08.13 | ₩77,636 | ₩77,796 | ₩77,049 | ₩77,729 | +0.12% | 2319.4만 |
|---|
| 2026.08.12 | ₩77,156 | ₩77,382 | ₩76,956 | ₩77,276 | +0.16% | 1853.2만 |
|---|
| 2026.08.11 | ₩77,089 | ₩77,516 | ₩77,009 | ₩77,116 | +0.03% | 1979.7만 |
|---|
| 2026.08.10 | ₩76,769 | ₩77,409 | ₩76,662 | ₩77,129 | +0.47% | 2607.1만 |
|---|
| 2026.08.07 | ₩76,862 | ₩77,102 | ₩76,502 | ₩76,849 | -0.02% | 2081.7만 |
|---|
| 2026.08.06 | ₩77,889 | ₩77,889 | ₩76,835 | ₩77,129 | -0.98% | 2770.4만 |
|---|
| 2026.08.05 | ₩77,623 | ₩77,929 | ₩77,116 | ₩77,382 | -0.31% | 3427.6만 |
|---|
| 2026.08.04 | ₩76,342 | ₩77,409 | ₩76,302 | ₩77,222 | +1.15% | 3146.6만 |
|---|
| 2026.08.03 | ₩76,435 | ₩76,782 | ₩76,048 | ₩76,555 | +0.16% | 3101.9만 |
|---|
| 2026.07.31 | ₩75,795 | ₩76,208 | ₩75,635 | ₩75,968 | +0.23% | 3254.4만 |
|---|
| 2026.07.30 | ₩75,808 | ₩76,115 | ₩74,954 | ₩76,048 | +0.32% | 3318.4만 |
|---|
| 2026.07.29 | ₩76,435 | ₩76,675 | ₩75,501 | ₩75,621 | -1.06% | 4903.9만 |
|---|
| 2026.07.28 | ₩76,222 | ₩76,849 | ₩75,982 | ₩76,849 | +0.82% | 3420.4만 |
|---|
| 2026.07.27 | ₩75,728 | ₩76,222 | ₩75,501 | ₩75,888 | +0.21% | 2980.6만 |
|---|
| 2026.07.24 | ₩74,487 | ₩75,221 | ₩74,300 | ₩75,128 | +0.86% | 3221.3만 |
|---|
| 2026.07.23 | ₩74,287 | ₩74,527 | ₩73,980 | ₩74,487 | +0.27% | 2431.1만 |
|---|
| 2026.07.22 | ₩74,901 | ₩75,088 | ₩74,594 | ₩74,781 | -0.16% | 2543.1만 |
|---|
| 2026.07.21 | ₩74,701 | ₩75,168 | ₩74,341 | ₩74,861 | +0.21% | 2639.9만 |
|---|
| 2026.07.20 | ₩75,114 | ₩75,221 | ₩74,567 | ₩74,767 | -0.46% | 3816.3만 |
|---|
| 2026.07.17 | ₩75,288 | ₩75,968 | ₩74,874 | ₩75,061 | -0.30% | 4288.2만 |
|---|
| 2026.07.16 | ₩75,728 | ₩75,835 | ₩75,234 | ₩75,715 | -0.02% | 2759.1만 |
|---|
| 2026.07.15 | ₩75,114 | ₩75,808 | ₩74,954 | ₩75,461 | +0.46% | 4942.5만 |
|---|
| 2026.07.14 | ₩74,180 | ₩75,781 | ₩74,167 | ₩74,954 | +1.04% | 4320.9만 |
|---|
| 2026.07.13 | ₩74,687 | ₩74,928 | ₩74,194 | ₩74,807 | +0.16% | 3339.1만 |
|---|
| 2026.07.10 | ₩74,701 | ₩74,754 | ₩73,860 | ₩74,327 | -0.50% | 2404.6만 |
|---|
| 2026.07.09 | ₩73,473 | ₩74,300 | ₩73,340 | ₩74,100 | +0.85% | 2654.2만 |
|---|
| 2026.07.08 | ₩74,434 | ₩74,447 | ₩73,313 | ₩73,340 | -1.47% | 4164.8만 |
|---|
| 2026.07.07 | ₩75,128 | ₩75,501 | ₩74,727 | ₩74,781 | -0.46% | 2711.7만 |
|---|
| 2026.07.06 | ₩74,514 | ₩74,928 | ₩74,154 | ₩74,901 | +0.52% | 3204.4만 |
|---|
| 2026.07.02 | ₩73,753 | ₩74,234 | ₩73,393 | ₩74,207 | +0.62% | 4624.6만 |
|---|
| 2026.07.01 | ₩71,819 | ₩73,487 | ₩71,712 | ₩73,086 | +1.76% | 4781만 |
|---|
| 2026.06.30 | ₩71,592 | ₩71,846 | ₩71,245 | ₩71,525 | -0.09% | 2772.5만 |
|---|
| 2026.06.29 | ₩71,645 | ₩72,086 | ₩71,619 | ₩71,672 | +0.04% | 3162.8만 |
|---|
| 2026.06.26 | ₩71,459 | ₩71,966 | ₩70,978 | ₩71,472 | +0.02% | 2664.3만 |
|---|
| 2026.06.25 | ₩71,939 | ₩72,953 | ₩71,245 | ₩71,312 | -0.87% | 3163.5만 |
|---|
| 2026.06.24 | ₩71,859 | ₩72,179 | ₩71,432 | ₩71,672 | -0.26% | 3081만 |
|---|
| 2026.06.23 | ₩71,552 | ₩72,086 | ₩71,365 | ₩71,886 | +0.47% | 3337.5만 |
|---|
| 2026.06.22 | ₩71,539 | ₩72,072 | ₩71,472 | ₩71,645 | +0.15% | 2796.3만 |
|---|
| 2026.06.18 | ₩72,780 | ₩72,860 | ₩71,325 | ₩71,472 | -1.80% | 3781.7만 |
|---|
| 2026.06.17 | ₩72,433 | ₩73,233 | ₩71,912 | ₩72,112 | -0.44% | 4957.2만 |
|---|
| 2026.06.16 | ₩72,059 | ₩72,619 | ₩71,846 | ₩72,513 | +0.63% | 3747.8만 |
|---|
| 2026.06.15 | ₩71,726 | ₩72,006 | ₩71,352 | ₩71,459 | -0.37% | 3749.2만 |
|---|
| 2026.06.12 | ₩70,658 | ₩71,445 | ₩70,458 | ₩71,165 | +0.72% | 5102.3만 |
|---|
| 2026.06.11 | ₩69,844 | ₩70,405 | ₩69,431 | ₩70,205 | +0.52% | 4129.6만 |
|---|
| 2026.06.10 | ₩70,044 | ₩70,458 | ₩69,658 | ₩69,684 | -0.51% | 3112.8만 |
|---|
| 2026.06.09 | ₩69,618 | ₩70,311 | ₩69,431 | ₩69,991 | +0.54% | 4169.5만 |
|---|
| 2026.06.08 | ₩69,698 | ₩70,004 | ₩69,324 | ₩69,337 | -0.52% | 3910.3만 |
|---|
| 2026.06.05 | ₩69,884 | ₩70,018 | ₩69,457 | ₩69,778 | -0.15% | 4210.2만 |
|---|
| 2026.06.04 | ₩68,764 | ₩69,778 | ₩68,684 | ₩69,631 | +1.26% | 5736.8만 |
|---|
| 2026.06.03 | ₩68,230 | ₩68,257 | ₩67,403 | ₩67,870 | -0.53% | 4490.7만 |
|---|
| 2026.06.02 | ₩68,350 | ₩68,924 | ₩68,016 | ₩68,657 | +0.45% | 3098.9만 |
|---|
| 2026.06.01 | ₩68,350 | ₩68,844 | ₩68,297 | ₩68,617 | +0.39% | 3450.8만 |
|---|
| 2026.05.29 | ₩68,417 | ₩69,097 | ₩68,270 | ₩68,817 | +0.59% | 3424만 |
|---|
| 2026.05.28 | ₩68,297 | ₩68,710 | ₩68,070 | ₩68,403 | +0.16% | 4056.5만 |
|---|
| 2026.05.27 | ₩69,030 | ₩69,364 | ₩68,443 | ₩68,604 | -0.62% | 4523.9만 |
|---|
| 2026.05.26 | ₩69,377 | ₩69,684 | ₩69,004 | ₩69,177 | -0.29% | 2453만 |
|---|
| 2026.05.22 | ₩69,244 | ₩69,604 | ₩69,164 | ₩69,297 | +0.08% | 2330.8만 |
|---|
| 2026.05.21 | ₩68,657 | ₩69,151 | ₩68,323 | ₩69,017 | +0.52% | 3334.4만 |
|---|
| 2026.05.20 | ₩68,350 | ₩68,990 | ₩67,750 | ₩68,924 | +0.84% | 4214.8만 |
|---|
| 2026.05.19 | ₩68,884 | ₩69,097 | ₩68,110 | ₩68,177 | -1.03% | 3595.6만 |
|---|
| 2026.05.18 | ₩68,057 | ₩69,111 | ₩68,003 | ₩69,030 | +1.43% | 3297.5만 |
|---|
| 2026.05.15 | ₩68,470 | ₩68,710 | ₩68,097 | ₩68,177 | -0.43% | 2979만 |
|---|
| 2026.05.14 | ₩68,403 | ₩68,697 | ₩68,177 | ₩68,430 | +0.04% | 3706만 |
|---|
| 2026.05.13 | ₩68,230 | ₩68,483 | ₩67,990 | ₩68,030 | -0.29% | 3344만 |
|---|
| 2026.05.12 | ₩68,283 | ₩68,977 | ₩67,790 | ₩68,817 | +0.78% | 4419.4만 |
|---|
| 2026.05.11 | ₩68,390 | ₩68,657 | ₩67,990 | ₩68,283 | -0.16% | 3075.9만 |
|---|
| 2026.05.08 | ₩68,950 | ₩69,030 | ₩68,230 | ₩68,363 | -0.85% | 2962.8만 |
|---|
| 2026.05.07 | ₩69,084 | ₩69,484 | ₩68,604 | ₩68,777 | -0.44% | 3698.3만 |
|---|
| 2026.05.06 | ₩69,271 | ₩69,698 | ₩69,084 | ₩69,164 | -0.15% | 3908.5만 |
|---|
| 2026.05.05 | ₩68,804 | ₩69,070 | ₩68,550 | ₩68,830 | +0.04% | 2742만 |
|---|
| 2026.05.04 | ₩69,084 | ₩69,631 | ₩68,697 | ₩68,817 | -0.39% | 4445.6만 |
|---|
| 2026.05.01 | ₩69,911 | ₩70,191 | ₩69,271 | ₩69,271 | -0.92% | 3961.8만 |
|---|
| 2026.04.30 | ₩68,724 | ₩69,711 | ₩68,310 | ₩69,551 | +1.20% | 3140.6만 |
|---|
| 2026.04.29 | ₩69,551 | ₩69,778 | ₩68,977 | ₩69,271 | -0.40% | 2215.3만 |
|---|
| 2026.04.28 | ₩69,644 | ₩69,911 | ₩69,111 | ₩69,177 | -0.67% | 2433.8만 |
|---|
| 2026.04.27 | ₩68,457 | ₩69,244 | ₩68,403 | ₩69,124 | +0.97% | 2576.4만 |
|---|
| 2026.04.24 | ₩68,817 | ₩68,937 | ₩68,470 | ₩68,604 | -0.31% | 2722.5만 |
|---|
| 2026.04.23 | ₩69,484 | ₩69,604 | ₩68,443 | ₩69,111 | -0.54% | 4464.8만 |
|---|
| 2026.04.22 | ₩70,018 | ₩70,245 | ₩69,471 | ₩69,658 | -0.51% | 3183.8만 |
|---|
| 2026.04.21 | ₩70,325 | ₩70,965 | ₩69,644 | ₩69,778 | -0.78% | 3415만 |
|---|
| 2026.04.20 | ₩69,831 | ₩70,391 | ₩69,724 | ₩70,218 | +0.55% | 2616.1만 |
|---|
| 2026.04.17 | ₩69,871 | ₩70,685 | ₩69,778 | ₩69,951 | +0.11% | 4518.3만 |
|---|
| 2026.04.16 | ₩69,497 | ₩69,924 | ₩69,271 | ₩69,417 | -0.12% | 2543.2만 |
|---|
| 2026.04.15 | ₩69,471 | ₩69,818 | ₩69,137 | ₩69,604 | +0.19% | 3380.5만 |
|---|
| 2026.04.14 | ₩68,724 | ₩69,257 | ₩68,630 | ₩69,084 | +0.52% | 3649.8만 |
|---|
| 2026.04.13 | ₩67,376 | ₩68,937 | ₩67,269 | ₩68,924 | +2.30% | 3363.6만 |
|---|
| 2026.04.10 | ₩68,350 | ₩68,430 | ₩67,563 | ₩67,736 | -0.90% | 3542.8만 |
|---|
| 2026.04.09 | ₩67,963 | ₩68,764 | ₩67,776 | ₩68,483 | +0.77% | 3033.1만 |
|---|
| 2026.04.08 | ₩68,297 | ₩68,684 | ₩67,990 | ₩68,310 | +0.02% | 4817.5만 |
|---|
| 2026.04.07 | ₩66,202 | ₩66,736 | ₩66,042 | ₩66,549 | +0.52% | 3175만 |
|---|
| 2026.04.06 | ₩66,055 | ₩66,722 | ₩65,975 | ₩66,549 | +0.75% | 2734.6만 |
|---|
| 2026.04.02 | ₩65,148 | ₩66,456 | ₩64,841 | ₩66,082 | +1.43% | 3952만 |
|---|
| 2026.04.01 | ₩66,442 | ₩66,509 | ₩65,562 | ₩65,962 | -0.72% | 6155.8만 |
|---|
| 2026.03.31 | ₩65,268 | ₩65,989 | ₩64,721 | ₩65,868 | +0.92% | 8536.2만 |
|---|
| 2026.03.30 | ₩64,348 | ₩65,001 | ₩64,161 | ₩64,521 | +0.27% | 5812.9만 |
|---|
| 2026.03.27 | ₩65,095 | ₩65,161 | ₩63,600 | ₩63,787 | -2.01% | 6482.4만 |
|---|
| 2026.03.26 | ₩65,522 | ₩66,029 | ₩65,215 | ₩65,442 | -0.12% | 4503.6만 |
|---|
| 2026.03.25 | ₩66,162 | ₩66,642 | ₩65,361 | ₩65,828 | -0.50% | 4043.9만 |
|---|
| 2026.03.24 | ₩65,108 | ₩66,162 | ₩65,081 | ₩65,748 | +0.98% | 4329.6만 |
|---|
| 2026.03.23 | ₩66,309 | ₩66,522 | ₩65,668 | ₩65,735 | -0.87% | 8104.5만 |
|---|
| 2026.03.20 | ₩65,321 | ₩65,828 | ₩65,095 | ₩65,482 | +0.25% | 8291.4만 |
|---|
| 2026.03.19 | ₩65,068 | ₩65,615 | ₩64,734 | ₩65,361 | +0.45% | 5837.4만 |
|---|
| 2026.03.18 | ₩65,868 | ₩66,322 | ₩65,268 | ₩65,335 | -0.81% | 4923.9만 |
|---|
| 2026.03.17 | ₩66,309 | ₩66,962 | ₩66,055 | ₩66,122 | -0.28% | 4697.4만 |
|---|
| 2026.03.16 | ₩65,708 | ₩66,375 | ₩65,522 | ₩65,775 | +0.10% | 4572만 |
|---|
| 2026.03.13 | ₩65,522 | ₩65,989 | ₩65,175 | ₩65,228 | -0.45% | 4759.5만 |
|---|
| 2026.03.12 | ₩65,348 | ₩65,668 | ₩65,095 | ₩65,148 | -0.31% | 6787.2만 |
|---|
| 2026.03.11 | ₩66,682 | ₩66,869 | ₩65,668 | ₩66,229 | -0.68% | 5630.1만 |
|---|
| 2026.03.10 | ₩67,149 | ₩67,630 | ₩66,375 | ₩66,789 | -0.54% | 7083.4만 |
|---|
| 2026.03.09 | ₩66,602 | ₩67,403 | ₩65,615 | ₩67,149 | +0.82% | 7817.9만 |
|---|
| 2026.03.06 | ₩67,296 | ₩67,536 | ₩66,375 | ₩67,469 | +0.26% | 7563.3만 |
|---|
| 2026.03.05 | ₩68,363 | ₩69,137 | ₩67,923 | ₩68,350 | -0.02% | 5843.1만 |
|---|
| 2026.03.04 | ₩68,483 | ₩68,910 | ₩68,150 | ₩68,710 | +0.33% | 5147.2만 |
|---|
| 2026.03.03 | ₩67,096 | ₩68,777 | ₩66,816 | ₩68,323 | +1.83% | 9473.9만 |
|---|
| 2026.03.02 | ₩67,523 | ₩68,884 | ₩67,323 | ₩68,443 | +1.36% | 7010.7만 |
|---|
| 2026.02.27 | ₩69,217 | ₩69,457 | ₩68,057 | ₩68,617 | -0.87% | 8199.9만 |
|---|
| 2026.02.26 | ₩69,471 | ₩70,258 | ₩69,351 | ₩70,044 | +0.83% | 6088.4만 |
|---|
| 2026.02.25 | ₩68,363 | ₩69,231 | ₩68,270 | ₩69,204 | +1.23% | 4765.3만 |
|---|
| 2026.02.24 | ₩67,309 | ₩68,283 | ₩67,029 | ₩68,016 | +1.05% | 6411.4만 |
|---|
| 2026.02.23 | ₩69,631 | ₩70,004 | ₩67,563 | ₩67,683 | -2.80% | 9460만 |
|---|
| 2026.02.20 | ₩69,431 | ₩70,044 | ₩69,004 | ₩70,031 | +0.86% | 5293.4만 |
|---|
| 2026.02.19 | ₩69,564 | ₩69,884 | ₩69,030 | ₩69,577 | +0.02% | 4734.4만 |
|---|
| 2026.02.18 | ₩69,844 | ₩70,418 | ₩69,751 | ₩70,165 | +0.46% | 4522.4만 |
|---|
| 2026.02.17 | ₩69,137 | ₩69,924 | ₩69,137 | ₩69,644 | +0.73% | 5406.5만 |
|---|
| 2026.02.13 | ₩68,777 | ₩69,284 | ₩68,377 | ₩68,910 | +0.19% | 5644.9만 |
|---|
| 2026.02.12 | ₩70,578 | ₩70,858 | ₩68,617 | ₩68,964 | -2.29% | 9464.5만 |
|---|
| 2026.02.11 | ₩71,605 | ₩71,952 | ₩70,298 | ₩70,365 | -1.73% | 6034만 |
|---|
| 2026.02.10 | ₩71,645 | ₩72,393 | ₩70,872 | ₩71,445 | -0.28% | 5792.1만 |
|---|
| 2026.02.09 | ₩72,152 | ₩72,566 | ₩71,912 | ₩71,966 | -0.26% | 3170만 |
|---|
| 2026.02.06 | ₩71,819 | ₩72,513 | ₩71,819 | ₩72,393 | +0.80% | 5307.4만 |
|---|
| 2026.02.05 | ₩71,966 | ₩72,126 | ₩70,952 | ₩71,098 | -1.21% | 6447.5만 |
|---|
| 2026.02.04 | ₩71,392 | ₩72,286 | ₩71,245 | ₩71,992 | +0.84% | 5950.6만 |
|---|
| 2026.02.03 | ₩71,672 | ₩72,273 | ₩70,925 | ₩71,419 | -0.35% | 6688.7만 |
|---|
| 2026.02.02 | ₩71,312 | ₩72,166 | ₩70,978 | ₩72,086 | +1.09% | 4803.2만 |
|---|
| 2026.01.30 | ₩71,219 | ₩71,592 | ₩70,738 | ₩71,299 | +0.11% | 4276.7만 |
|---|
| 2026.01.29 | ₩71,138 | ₩71,552 | ₩70,698 | ₩71,445 | +0.43% | 5197.5만 |
|---|
| 2026.01.28 | ₩70,618 | ₩70,992 | ₩70,391 | ₩70,698 | +0.11% | 4545.1만 |
|---|
| 2026.01.27 | ₩71,138 | ₩71,285 | ₩70,498 | ₩70,712 | -0.60% | 3863.4만 |
|---|
| 2026.01.26 | ₩70,845 | ₩71,445 | ₩70,832 | ₩71,259 | +0.58% | 3107.3만 |
|---|
| 2026.01.23 | ₩71,365 | ₩71,392 | ₩70,551 | ₩70,805 | -0.79% | 4705.8만 |
|---|
| 2026.01.22 | ₩71,579 | ₩72,112 | ₩71,565 | ₩71,792 | +0.30% | 4691.9만 |
|---|
| 2026.01.21 | ₩71,205 | ₩71,819 | ₩71,032 | ₩71,325 | +0.17% | 4936만 |
|---|
| 2026.01.20 | ₩71,525 | ₩72,192 | ₩70,845 | ₩70,978 | -0.76% | 5703.1만 |
|---|
| 2026.01.16 | ₩72,539 | ₩73,060 | ₩72,433 | ₩72,633 | +0.13% | 4436.3만 |
|---|
| 2026.01.15 | ₩72,339 | ₩72,980 | ₩72,326 | ₩72,539 | +0.28% | 4849.1만 |
|---|
| 2026.01.14 | ₩72,112 | ₩72,286 | ₩71,632 | ₩72,246 | +0.19% | 5975.5만 |
|---|
| 2026.01.13 | ₩73,580 | ₩73,687 | ₩72,246 | ₩72,353 | -1.67% | 7704.5만 |
|---|
| 2026.01.12 | ₩73,420 | ₩73,860 | ₩73,166 | ₩73,767 | +0.47% | 4202.2만 |
|---|
| 2026.01.09 | ₩74,687 | ₩74,928 | ₩74,341 | ₩74,354 | -0.45% | 2954.5만 |
|---|
| 2026.01.08 | ₩73,980 | ₩75,048 | ₩73,927 | ₩74,581 | +0.81% | 3535.8만 |
|---|
| 2026.01.07 | ₩75,021 | ₩75,168 | ₩74,100 | ₩74,194 | -1.10% | 4472.1만 |
|---|
| 2026.01.06 | ₩74,767 | ₩75,408 | ₩74,701 | ₩75,248 | +0.64% | 3895.1만 |
|---|
| 2026.01.05 | ₩73,140 | ₩75,395 | ₩73,140 | ₩74,888 | +2.39% | 5804.4만 |
|---|
| 2026.01.02 | ₩73,153 | ₩73,380 | ₩72,499 | ₩73,287 | +0.18% | 3608.7만 |
|---|
| 2025.12.31 | ₩73,673 | ₩73,727 | ₩73,046 | ₩73,073 | -0.81% | 2299.6만 |
|---|
| 2025.12.30 | ₩73,914 | ₩73,914 | ₩73,567 | ₩73,620 | -0.40% | 1616.1만 |
|---|
| 2025.12.29 | ₩74,167 | ₩74,287 | ₩73,727 | ₩73,807 | -0.49% | 3422.4만 |
|---|
| 2025.12.26 | ₩74,327 | ₩74,447 | ₩73,967 | ₩74,207 | -0.16% | 2041만 |
|---|
| 2025.12.24 | ₩74,060 | ₩74,567 | ₩73,927 | ₩74,354 | +0.40% | 1568.6만 |
|---|
| 2025.12.23 | ₩73,793 | ₩74,127 | ₩73,793 | ₩73,954 | +0.22% | 2473.3만 |
|---|
| 2025.12.22 | ₩73,046 | ₩73,967 | ₩73,033 | ₩73,807 | +1.04% | 3798.8만 |
|---|
| 2025.12.19 | ₩72,793 | ₩73,407 | ₩72,793 | ₩73,166 | +0.51% | 4659.5만 |
|---|
| 2025.12.18 | ₩73,073 | ₩73,407 | ₩72,526 | ₩72,766 | -0.42% | 3502.2만 |
|---|
| 2025.12.17 | ₩73,113 | ₩73,473 | ₩72,820 | ₩72,886 | -0.31% | 4111.2만 |
|---|
| 2025.12.16 | ₩73,433 | ₩73,593 | ₩72,686 | ₩72,900 | -0.73% | 3734.2만 |
|---|
| 2025.12.15 | ₩73,620 | ₩73,793 | ₩73,140 | ₩73,367 | -0.34% | 3535.7만 |
|---|
| 2025.12.12 | ₩73,593 | ₩73,660 | ₩72,993 | ₩73,313 | -0.38% | 6442.9만 |
|---|
| 2025.12.11 | ₩71,992 | ₩73,353 | ₩71,952 | ₩73,206 | +1.69% | 5178.7만 |
|---|
| 2025.12.10 | ₩71,085 | ₩72,152 | ₩70,992 | ₩71,899 | +1.14% | 4543.8만 |
|---|
| 2025.12.09 | ₩71,379 | ₩71,979 | ₩71,045 | ₩71,085 | -0.41% | 4633.5만 |
|---|
| 2025.12.08 | ₩71,645 | ₩71,659 | ₩71,085 | ₩71,352 | -0.41% | 3116.4만 |
|---|
| 2025.12.05 | ₩71,432 | ₩71,952 | ₩71,312 | ₩71,619 | +0.26% | 2853.2만 |
|---|
| 2025.12.04 | ₩71,499 | ₩71,926 | ₩71,339 | ₩71,592 | +0.13% | 3367.9만 |
|---|
| 2025.12.03 | ₩70,631 | ₩71,512 | ₩70,551 | ₩71,445 | +1.15% | 3201.8만 |
|---|
| 2025.12.02 | ₩70,698 | ₩70,898 | ₩70,231 | ₩70,498 | -0.28% | 2977.2만 |
|---|
| 2025.12.01 | ₩70,805 | ₩71,245 | ₩70,498 | ₩70,565 | -0.34% | 2929.6만 |
|---|
| 2025.11.28 | ₩70,845 | ₩71,445 | ₩70,752 | ₩71,152 | +0.43% | 1613.6만 |
|---|
| 2025.11.26 | ₩70,271 | ₩70,912 | ₩70,178 | ₩70,645 | +0.53% | 3526.9만 |
|---|
| 2025.11.25 | ₩69,524 | ₩70,258 | ₩69,257 | ₩70,098 | +0.83% | 5099만 |
|---|
| 2025.11.24 | ₩69,030 | ₩69,337 | ₩68,483 | ₩69,231 | +0.29% | 4378.9만 |
|---|
| 2025.11.21 | ₩68,657 | ₩69,337 | ₩68,230 | ₩68,937 | +0.41% | 6894.3만 |
|---|
| 2025.11.20 | ₩69,417 | ₩69,898 | ₩68,150 | ₩68,190 | -1.77% | 7009.6만 |
|---|
| 2025.11.19 | ₩68,550 | ₩68,910 | ₩68,297 | ₩68,790 | +0.35% | 4600.4만 |
|---|
| 2025.11.18 | ₩68,417 | ₩69,044 | ₩68,243 | ₩68,537 | +0.18% | 6604.4만 |
|---|
| 2025.11.17 | ₩70,004 | ₩70,031 | ₩68,377 | ₩68,644 | -1.94% | 7004.9만 |
|---|
| 2025.11.14 | ₩70,458 | ₩70,458 | ₩69,738 | ₩69,978 | -0.68% | 4615.5만 |
|---|
| 2025.11.13 | ₩71,472 | ₩71,726 | ₩70,551 | ₩70,685 | -1.10% | 5045.5만 |
|---|
| 2025.11.12 | ₩71,005 | ₩71,899 | ₩71,005 | ₩71,605 | +0.85% | 4605.3만 |
|---|
| 2025.11.11 | ₩70,805 | ₩71,165 | ₩70,551 | ₩70,992 | +0.26% | 2999.6만 |
|---|
| 2025.11.10 | ₩70,618 | ₩70,912 | ₩70,245 | ₩70,672 | +0.08% | 4201.1만 |
|---|
| 2025.11.07 | ₩69,751 | ₩70,445 | ₩69,497 | ₩70,418 | +0.96% | 4621.9만 |
|---|
| 2025.11.06 | ₩70,058 | ₩70,311 | ₩69,604 | ₩69,924 | -0.19% | 4262.6만 |
|---|
| 2025.11.05 | ₩70,031 | ₩70,471 | ₩69,618 | ₩70,178 | +0.21% | 3803.6만 |
|---|
| 2025.11.04 | ₩69,311 | ₩70,098 | ₩69,164 | ₩69,938 | +0.90% | 4467.5만 |
|---|
| 2025.11.03 | ₩69,818 | ₩69,831 | ₩68,910 | ₩69,577 | -0.34% | 3869.3만 |
|---|
| 2025.10.31 | ₩69,391 | ₩70,044 | ₩69,297 | ₩69,871 | +0.69% | 4042.6만 |
|---|
| 2025.10.30 | ₩69,404 | ₩70,471 | ₩69,404 | ₩69,684 | +0.40% | 4856.9만 |
|---|
| 2025.10.29 | ₩69,978 | ₩70,151 | ₩69,204 | ₩69,497 | -0.69% | 6184.6만 |
|---|
| 2025.10.28 | ₩71,152 | ₩71,245 | ₩70,631 | ₩70,698 | -0.64% | 3364.8만 |
|---|
| 2025.10.27 | ₩71,205 | ₩71,285 | ₩70,978 | ₩71,152 | -0.07% | 2715.4만 |
|---|
| 2025.10.24 | ₩70,511 | ₩71,085 | ₩70,458 | ₩70,858 | +0.49% | 3194.8만 |
|---|
| 2025.10.23 | ₩70,165 | ₩70,285 | ₩69,764 | ₩70,098 | -0.10% | 2948.4만 |
|---|
| 2025.10.22 | ₩70,418 | ₩70,471 | ₩69,537 | ₩69,951 | -0.66% | 5372.8만 |
|---|
| 2025.10.21 | ₩70,258 | ₩70,885 | ₩70,258 | ₩70,351 | +0.13% | 3121.4만 |
|---|
| 2025.10.20 | ₩69,858 | ₩70,578 | ₩69,764 | ₩70,431 | +0.82% | 3948만 |
|---|
| 2025.10.17 | ₩69,244 | ₩69,858 | ₩69,017 | ₩69,618 | +0.54% | 5228.9만 |
|---|
| 2025.10.16 | ₩70,832 | ₩70,872 | ₩68,764 | ₩69,057 | -2.51% | 8542만 |
|---|
| 2025.10.15 | ₩71,285 | ₩71,726 | ₩70,525 | ₩71,032 | -0.36% | 3952.7만 |
|---|
| 2025.10.14 | ₩69,978 | ₩71,579 | ₩69,711 | ₩71,032 | +1.51% | 6258.9만 |
|---|
| 2025.10.13 | ₩70,111 | ₩70,471 | ₩69,831 | ₩70,258 | +0.21% | 3965.2만 |
|---|
| 2025.10.10 | ₩71,325 | ₩71,619 | ₩69,591 | ₩69,591 | -2.43% | 7359.6만 |
|---|