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 | ₩72,537 | ₩73,299 | ₩72,483 | ₩73,178 | +0.88% | 3545.9만 |
| 2026.10.08 | ₩71,507 | ₩72,657 | ₩71,494 | ₩72,510 | +1.40% | 4770만 |
| 2026.10.07 | ₩71,574 | ₩71,962 | ₩71,413 | ₩71,868 | +0.41% | 3682.7만 |
| 2026.10.06 | ₩72,162 | ₩72,603 | ₩72,042 | ₩72,216 | +0.07% | 2176만 |
| 2026.10.05 | ₩71,534 | ₩72,162 | ₩71,266 | ₩72,042 | +0.71% | 2881.1만 |
| 2026.10.02 | ₩71,587 | ₩71,881 | ₩71,146 | ₩71,520 | -0.09% | 3029.3만 |
| 2026.10.01 | ₩71,200 | ₩71,694 | ₩70,611 | ₩71,480 | +0.39% | 4154.7만 |
| 2026.09.30 | ₩72,189 | ₩72,242 | ₩71,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,400 |
| -1.09% |
| 5580.5만 |
| 2026.09.29 | ₩72,430 | ₩72,670 | ₩71,828 | ₩72,216 | -0.30% | 5309만 |
|---|
| 2026.09.28 | ₩73,098 | ₩73,178 | ₩72,390 | ₩72,456 | -0.88% | 3982.2만 |
|---|
| 2026.09.25 | ₩73,045 | ₩73,392 | ₩72,617 | ₩73,325 | +0.38% | 2910.1만 |
|---|
| 2026.09.24 | ₩73,018 | ₩73,299 | ₩72,537 | ₩72,911 | -0.15% | 2880.8만 |
|---|
| 2026.09.23 | ₩72,871 | ₩73,646 | ₩72,817 | ₩72,924 | +0.07% | 4270.3만 |
|---|
| 2026.09.22 | ₩74,876 | ₩74,943 | ₩72,938 | ₩73,272 | -2.14% | 6983.7만 |
|---|
| 2026.09.21 | ₩74,943 | ₩75,157 | ₩74,502 | ₩74,743 | -0.27% | 3064.1만 |
|---|
| 2026.09.18 | ₩74,422 | ₩74,850 | ₩74,154 | ₩74,689 | +0.36% | 3601.8만 |
|---|
| 2026.09.17 | ₩75,237 | ₩75,411 | ₩74,288 | ₩74,716 | -0.69% | 2919.1만 |
|---|
| 2026.09.16 | ₩75,973 | ₩76,013 | ₩74,128 | ₩74,783 | -1.57% | 5307.3만 |
|---|
| 2026.09.15 | ₩76,173 | ₩76,200 | ₩75,492 | ₩76,013 | -0.21% | 3016.2만 |
|---|
| 2026.09.14 | ₩76,668 | ₩76,976 | ₩75,893 | ₩76,254 | -0.54% | 3816.2만 |
|---|
| 2026.09.11 | ₩76,802 | ₩77,043 | ₩76,160 | ₩76,548 | -0.33% | 3470.2만 |
|---|
| 2026.09.10 | ₩76,093 | ₩76,361 | ₩75,799 | ₩76,040 | -0.07% | 2535.5만 |
|---|
| 2026.09.09 | ₩76,387 | ₩76,655 | ₩75,853 | ₩76,294 | -0.12% | 2752.3만 |
|---|
| 2026.09.08 | ₩77,163 | ₩77,310 | ₩76,561 | ₩76,615 | -0.71% | 3823.9만 |
|---|
| 2026.09.04 | ₩77,604 | ₩78,059 | ₩77,444 | ₩77,684 | +0.10% | 2636.2만 |
|---|
| 2026.09.03 | ₩77,551 | ₩78,353 | ₩77,537 | ₩78,299 | +0.97% | 3267.1만 |
|---|
| 2026.09.02 | ₩76,722 | ₩77,858 | ₩76,641 | ₩77,096 | +0.49% | 3132.2만 |
|---|
| 2026.09.01 | ₩77,029 | ₩77,524 | ₩76,387 | ₩76,481 | -0.71% | 3239.6만 |
|---|
| 2026.08.31 | ₩77,363 | ₩77,457 | ₩77,136 | ₩77,163 | -0.26% | 2521.6만 |
|---|
| 2026.08.28 | ₩77,524 | ₩78,099 | ₩77,444 | ₩77,684 | +0.21% | 2514.3만 |
|---|
| 2026.08.27 | ₩77,430 | ₩77,858 | ₩77,190 | ₩77,390 | -0.05% | 2608.2만 |
|---|
| 2026.08.26 | ₩77,885 | ₩78,059 | ₩77,577 | ₩77,898 | +0.02% | 2005.4만 |
|---|
| 2026.08.25 | ₩77,805 | ₩78,032 | ₩77,377 | ₩77,965 | +0.21% | 2368.5만 |
|---|
| 2026.08.24 | ₩77,150 | ₩78,059 | ₩77,069 | ₩77,845 | +0.90% | 3146.3만 |
|---|
| 2026.08.21 | ₩76,641 | ₩77,150 | ₩76,548 | ₩76,855 | +0.28% | 2727.3만 |
|---|
| 2026.08.20 | ₩76,842 | ₩77,096 | ₩76,093 | ₩76,147 | -0.90% | 3070.4만 |
|---|
| 2026.08.19 | ₩77,390 | ₩77,818 | ₩76,775 | ₩76,855 | -0.69% | 3564.8만 |
|---|
| 2026.08.18 | ₩77,190 | ₩77,524 | ₩76,976 | ₩77,337 | +0.19% | 2538.9만 |
|---|
| 2026.08.17 | ₩77,497 | ₩77,912 | ₩76,949 | ₩76,989 | -0.66% | 4563.7만 |
|---|
| 2026.08.14 | ₩77,845 | ₩77,938 | ₩77,631 | ₩77,765 | -0.10% | 2813만 |
|---|
| 2026.08.13 | ₩77,805 | ₩77,965 | ₩77,216 | ₩77,898 | +0.12% | 2319.4만 |
|---|
| 2026.08.12 | ₩77,323 | ₩77,551 | ₩77,123 | ₩77,444 | +0.16% | 1853.2만 |
|---|
| 2026.08.11 | ₩77,256 | ₩77,684 | ₩77,176 | ₩77,283 | +0.03% | 1979.7만 |
|---|
| 2026.08.10 | ₩76,936 | ₩77,577 | ₩76,829 | ₩77,297 | +0.47% | 2607.1만 |
|---|
| 2026.08.07 | ₩77,029 | ₩77,270 | ₩76,668 | ₩77,016 | -0.02% | 2081.7만 |
|---|
| 2026.08.06 | ₩78,059 | ₩78,059 | ₩77,002 | ₩77,297 | -0.98% | 2770.4만 |
|---|
| 2026.08.05 | ₩77,791 | ₩78,099 | ₩77,283 | ₩77,551 | -0.31% | 3427.6만 |
|---|
| 2026.08.04 | ₩76,508 | ₩77,577 | ₩76,468 | ₩77,390 | +1.15% | 3146.6만 |
|---|
| 2026.08.03 | ₩76,601 | ₩76,949 | ₩76,214 | ₩76,722 | +0.16% | 3101.9만 |
|---|
| 2026.07.31 | ₩75,960 | ₩76,374 | ₩75,799 | ₩76,133 | +0.23% | 3254.4만 |
|---|
| 2026.07.30 | ₩75,973 | ₩76,280 | ₩75,117 | ₩76,214 | +0.32% | 3318.4만 |
|---|
| 2026.07.29 | ₩76,601 | ₩76,842 | ₩75,665 | ₩75,786 | -1.06% | 4903.9만 |
|---|
| 2026.07.28 | ₩76,387 | ₩77,016 | ₩76,147 | ₩77,016 | +0.82% | 3420.4만 |
|---|
| 2026.07.27 | ₩75,893 | ₩76,387 | ₩75,665 | ₩76,053 | +0.21% | 2980.6만 |
|---|
| 2026.07.24 | ₩74,649 | ₩75,385 | ₩74,462 | ₩75,291 | +0.86% | 3221.3만 |
|---|
| 2026.07.23 | ₩74,449 | ₩74,689 | ₩74,141 | ₩74,649 | +0.27% | 2431.1만 |
|---|
| 2026.07.22 | ₩75,064 | ₩75,251 | ₩74,756 | ₩74,943 | -0.16% | 2543.1만 |
|---|
| 2026.07.21 | ₩74,863 | ₩75,331 | ₩74,502 | ₩75,024 | +0.21% | 2639.9만 |
|---|
| 2026.07.20 | ₩75,278 | ₩75,385 | ₩74,729 | ₩74,930 | -0.46% | 3816.3만 |
|---|
| 2026.07.17 | ₩75,451 | ₩76,133 | ₩75,037 | ₩75,224 | -0.30% | 4288.2만 |
|---|
| 2026.07.16 | ₩75,893 | ₩76,000 | ₩75,398 | ₩75,879 | -0.02% | 2759.1만 |
|---|
| 2026.07.15 | ₩75,278 | ₩75,973 | ₩75,117 | ₩75,625 | +0.46% | 4942.5만 |
|---|
| 2026.07.14 | ₩74,342 | ₩75,946 | ₩74,328 | ₩75,117 | +1.04% | 4320.9만 |
|---|
| 2026.07.13 | ₩74,850 | ₩75,090 | ₩74,355 | ₩74,970 | +0.16% | 3339.1만 |
|---|
| 2026.07.10 | ₩74,863 | ₩74,917 | ₩74,021 | ₩74,489 | -0.50% | 2404.6만 |
|---|
| 2026.07.09 | ₩73,633 | ₩74,462 | ₩73,499 | ₩74,261 | +0.85% | 2654.2만 |
|---|
| 2026.07.08 | ₩74,596 | ₩74,609 | ₩73,473 | ₩73,499 | -1.47% | 4164.8만 |
|---|
| 2026.07.07 | ₩75,291 | ₩75,665 | ₩74,890 | ₩74,943 | -0.46% | 2711.7만 |
|---|
| 2026.07.06 | ₩74,676 | ₩75,090 | ₩74,315 | ₩75,064 | +0.52% | 3204.4만 |
|---|
| 2026.07.02 | ₩73,914 | ₩74,395 | ₩73,553 | ₩74,368 | +0.62% | 4624.6만 |
|---|
| 2026.07.01 | ₩71,975 | ₩73,646 | ₩71,868 | ₩73,245 | +1.76% | 4781만 |
|---|
| 2026.06.30 | ₩71,748 | ₩72,002 | ₩71,400 | ₩71,681 | -0.09% | 2772.5만 |
|---|
| 2026.06.29 | ₩71,801 | ₩72,242 | ₩71,774 | ₩71,828 | +0.04% | 3162.8만 |
|---|
| 2026.06.26 | ₩71,614 | ₩72,122 | ₩71,133 | ₩71,627 | +0.02% | 2664.3만 |
|---|
| 2026.06.25 | ₩72,095 | ₩73,112 | ₩71,400 | ₩71,467 | -0.87% | 3163.5만 |
|---|
| 2026.06.24 | ₩72,015 | ₩72,336 | ₩71,587 | ₩71,828 | -0.26% | 3081만 |
|---|
| 2026.06.23 | ₩71,708 | ₩72,242 | ₩71,520 | ₩72,042 | +0.47% | 3337.5만 |
|---|
| 2026.06.22 | ₩71,694 | ₩72,229 | ₩71,627 | ₩71,801 | +0.15% | 2796.3만 |
|---|
| 2026.06.18 | ₩72,938 | ₩73,018 | ₩71,480 | ₩71,627 | -1.80% | 3781.7만 |
|---|
| 2026.06.17 | ₩72,590 | ₩73,392 | ₩72,069 | ₩72,269 | -0.44% | 4957.2만 |
|---|
| 2026.06.16 | ₩72,216 | ₩72,777 | ₩72,002 | ₩72,670 | +0.63% | 3747.8만 |
|---|
| 2026.06.15 | ₩71,881 | ₩72,162 | ₩71,507 | ₩71,614 | -0.37% | 3749.2만 |
|---|
| 2026.06.12 | ₩70,812 | ₩71,601 | ₩70,611 | ₩71,320 | +0.72% | 5102.3만 |
|---|
| 2026.06.11 | ₩69,996 | ₩70,558 | ₩69,582 | ₩70,357 | +0.52% | 4129.6만 |
|---|
| 2026.06.10 | ₩70,197 | ₩70,611 | ₩69,809 | ₩69,836 | -0.51% | 3112.8만 |
|---|
| 2026.06.09 | ₩69,769 | ₩70,464 | ₩69,582 | ₩70,143 | +0.54% | 4169.5만 |
|---|
| 2026.06.08 | ₩69,849 | ₩70,157 | ₩69,475 | ₩69,488 | -0.52% | 3910.3만 |
|---|
| 2026.06.05 | ₩70,036 | ₩70,170 | ₩69,608 | ₩69,929 | -0.15% | 4210.2만 |
|---|
| 2026.06.04 | ₩68,913 | ₩69,929 | ₩68,833 | ₩69,782 | +1.26% | 5736.8만 |
|---|
| 2026.06.03 | ₩68,378 | ₩68,405 | ₩67,549 | ₩68,017 | -0.53% | 4490.7만 |
|---|
| 2026.06.02 | ₩68,499 | ₩69,074 | ₩68,164 | ₩68,806 | +0.45% | 3098.9만 |
|---|
| 2026.06.01 | ₩68,499 | ₩68,993 | ₩68,445 | ₩68,766 | +0.39% | 3450.8만 |
|---|
| 2026.05.29 | ₩68,565 | ₩69,247 | ₩68,418 | ₩68,967 | +0.59% | 3424만 |
|---|
| 2026.05.28 | ₩68,445 | ₩68,860 | ₩68,218 | ₩68,552 | +0.16% | 4056.5만 |
|---|
| 2026.05.27 | ₩69,181 | ₩69,515 | ₩68,592 | ₩68,753 | -0.62% | 4523.9만 |
|---|
| 2026.05.26 | ₩69,528 | ₩69,836 | ₩69,154 | ₩69,328 | -0.29% | 2453만 |
|---|
| 2026.05.22 | ₩69,394 | ₩69,755 | ₩69,314 | ₩69,448 | +0.08% | 2330.8만 |
|---|
| 2026.05.21 | ₩68,806 | ₩69,301 | ₩68,472 | ₩69,167 | +0.52% | 3334.4만 |
|---|
| 2026.05.20 | ₩68,499 | ₩69,140 | ₩67,897 | ₩69,074 | +0.84% | 4214.8만 |
|---|
| 2026.05.19 | ₩69,033 | ₩69,247 | ₩68,258 | ₩68,325 | -1.03% | 3595.6만 |
|---|
| 2026.05.18 | ₩68,204 | ₩69,261 | ₩68,151 | ₩69,181 | +1.43% | 3297.5만 |
|---|
| 2026.05.15 | ₩68,619 | ₩68,860 | ₩68,245 | ₩68,325 | -0.43% | 2979만 |
|---|
| 2026.05.14 | ₩68,552 | ₩68,846 | ₩68,325 | ₩68,579 | +0.04% | 3706만 |
|---|
| 2026.05.13 | ₩68,378 | ₩68,632 | ₩68,138 | ₩68,178 | -0.29% | 3344만 |
|---|
| 2026.05.12 | ₩68,432 | ₩69,127 | ₩67,937 | ₩68,967 | +0.78% | 4419.4만 |
|---|
| 2026.05.11 | ₩68,539 | ₩68,806 | ₩68,138 | ₩68,432 | -0.16% | 3075.9만 |
|---|
| 2026.05.08 | ₩69,100 | ₩69,181 | ₩68,378 | ₩68,512 | -0.85% | 2962.8만 |
|---|
| 2026.05.07 | ₩69,234 | ₩69,635 | ₩68,753 | ₩68,926 | -0.44% | 3698.3만 |
|---|
| 2026.05.06 | ₩69,421 | ₩69,849 | ₩69,234 | ₩69,314 | -0.15% | 3908.5만 |
|---|
| 2026.05.05 | ₩68,953 | ₩69,221 | ₩68,699 | ₩68,980 | +0.04% | 2742만 |
|---|
| 2026.05.04 | ₩69,234 | ₩69,782 | ₩68,846 | ₩68,967 | -0.39% | 4445.6만 |
|---|
| 2026.05.01 | ₩70,063 | ₩70,344 | ₩69,421 | ₩69,421 | -0.92% | 3961.8만 |
|---|
| 2026.04.30 | ₩68,873 | ₩69,862 | ₩68,458 | ₩69,702 | +1.20% | 3140.6만 |
|---|
| 2026.04.29 | ₩69,702 | ₩69,929 | ₩69,127 | ₩69,421 | -0.40% | 2215.3만 |
|---|
| 2026.04.28 | ₩69,796 | ₩70,063 | ₩69,261 | ₩69,328 | -0.67% | 2433.8만 |
|---|
| 2026.04.27 | ₩68,606 | ₩69,394 | ₩68,552 | ₩69,274 | +0.97% | 2576.4만 |
|---|
| 2026.04.24 | ₩68,967 | ₩69,087 | ₩68,619 | ₩68,753 | -0.31% | 2722.5만 |
|---|
| 2026.04.23 | ₩69,635 | ₩69,755 | ₩68,592 | ₩69,261 | -0.54% | 4464.8만 |
|---|
| 2026.04.22 | ₩70,170 | ₩70,397 | ₩69,622 | ₩69,809 | -0.51% | 3183.8만 |
|---|
| 2026.04.21 | ₩70,477 | ₩71,119 | ₩69,796 | ₩69,929 | -0.78% | 3415만 |
|---|
| 2026.04.20 | ₩69,983 | ₩70,544 | ₩69,876 | ₩70,371 | +0.55% | 2616.1만 |
|---|
| 2026.04.17 | ₩70,023 | ₩70,838 | ₩69,929 | ₩70,103 | +0.11% | 4518.3만 |
|---|
| 2026.04.16 | ₩69,648 | ₩70,076 | ₩69,421 | ₩69,568 | -0.12% | 2543.2만 |
|---|
| 2026.04.15 | ₩69,622 | ₩69,969 | ₩69,287 | ₩69,755 | +0.19% | 3380.5만 |
|---|
| 2026.04.14 | ₩68,873 | ₩69,408 | ₩68,779 | ₩69,234 | +0.52% | 3649.8만 |
|---|
| 2026.04.13 | ₩67,523 | ₩69,087 | ₩67,416 | ₩69,074 | +2.30% | 3363.6만 |
|---|
| 2026.04.10 | ₩68,499 | ₩68,579 | ₩67,710 | ₩67,884 | -0.90% | 3542.8만 |
|---|
| 2026.04.09 | ₩68,111 | ₩68,913 | ₩67,924 | ₩68,632 | +0.77% | 3033.1만 |
|---|
| 2026.04.08 | ₩68,445 | ₩68,833 | ₩68,138 | ₩68,458 | +0.02% | 4817.5만 |
|---|
| 2026.04.07 | ₩66,346 | ₩66,881 | ₩66,185 | ₩66,694 | +0.52% | 3175만 |
|---|
| 2026.04.06 | ₩66,199 | ₩66,867 | ₩66,119 | ₩66,694 | +0.75% | 2734.6만 |
|---|
| 2026.04.02 | ₩65,290 | ₩66,600 | ₩64,982 | ₩66,226 | +1.43% | 3952만 |
|---|
| 2026.04.01 | ₩66,587 | ₩66,653 | ₩65,704 | ₩66,105 | -0.72% | 6155.8만 |
|---|
| 2026.03.31 | ₩65,410 | ₩66,132 | ₩64,862 | ₩66,012 | +0.92% | 8536.2만 |
|---|
| 2026.03.30 | ₩64,487 | ₩65,143 | ₩64,300 | ₩64,661 | +0.27% | 5812.9만 |
|---|
| 2026.03.27 | ₩65,236 | ₩65,303 | ₩63,739 | ₩63,926 | -2.01% | 6482.4만 |
|---|
| 2026.03.26 | ₩65,664 | ₩66,172 | ₩65,356 | ₩65,584 | -0.12% | 4503.6만 |
|---|
| 2026.03.25 | ₩66,306 | ₩66,787 | ₩65,504 | ₩65,972 | -0.50% | 4043.9만 |
|---|
| 2026.03.24 | ₩65,250 | ₩66,306 | ₩65,223 | ₩65,891 | +0.98% | 4329.6만 |
|---|
| 2026.03.23 | ₩66,453 | ₩66,667 | ₩65,811 | ₩65,878 | -0.87% | 8104.5만 |
|---|
| 2026.03.20 | ₩65,463 | ₩65,972 | ₩65,236 | ₩65,624 | +0.25% | 8291.4만 |
|---|
| 2026.03.19 | ₩65,209 | ₩65,758 | ₩64,875 | ₩65,504 | +0.45% | 5837.4만 |
|---|
| 2026.03.18 | ₩66,012 | ₩66,466 | ₩65,410 | ₩65,477 | -0.81% | 4923.9만 |
|---|
| 2026.03.17 | ₩66,453 | ₩67,108 | ₩66,199 | ₩66,266 | -0.28% | 4697.4만 |
|---|
| 2026.03.16 | ₩65,851 | ₩66,520 | ₩65,664 | ₩65,918 | +0.10% | 4572만 |
|---|
| 2026.03.13 | ₩65,664 | ₩66,132 | ₩65,316 | ₩65,370 | -0.45% | 4759.5만 |
|---|
| 2026.03.12 | ₩65,490 | ₩65,811 | ₩65,236 | ₩65,290 | -0.31% | 6787.2만 |
|---|
| 2026.03.11 | ₩66,827 | ₩67,014 | ₩65,811 | ₩66,373 | -0.68% | 5630.1만 |
|---|
| 2026.03.10 | ₩67,295 | ₩67,777 | ₩66,520 | ₩66,934 | -0.54% | 7083.4만 |
|---|
| 2026.03.09 | ₩66,747 | ₩67,549 | ₩65,758 | ₩67,295 | +0.82% | 7817.9만 |
|---|
| 2026.03.06 | ₩67,442 | ₩67,683 | ₩66,520 | ₩67,616 | +0.26% | 7563.3만 |
|---|
| 2026.03.05 | ₩68,512 | ₩69,287 | ₩68,071 | ₩68,499 | -0.02% | 5843.1만 |
|---|
| 2026.03.04 | ₩68,632 | ₩69,060 | ₩68,298 | ₩68,860 | +0.33% | 5147.2만 |
|---|
| 2026.03.03 | ₩67,242 | ₩68,926 | ₩66,961 | ₩68,472 | +1.83% | 9473.9만 |
|---|
| 2026.03.02 | ₩67,670 | ₩69,033 | ₩67,469 | ₩68,592 | +1.36% | 7010.7만 |
|---|
| 2026.02.27 | ₩69,368 | ₩69,608 | ₩68,204 | ₩68,766 | -0.87% | 8199.9만 |
|---|
| 2026.02.26 | ₩69,622 | ₩70,411 | ₩69,501 | ₩70,197 | +0.83% | 6088.4만 |
|---|
| 2026.02.25 | ₩68,512 | ₩69,381 | ₩68,418 | ₩69,354 | +1.23% | 4765.3만 |
|---|
| 2026.02.24 | ₩67,456 | ₩68,432 | ₩67,175 | ₩68,164 | +1.05% | 6411.4만 |
|---|
| 2026.02.23 | ₩69,782 | ₩70,157 | ₩67,710 | ₩67,830 | -2.80% | 9460만 |
|---|
| 2026.02.20 | ₩69,582 | ₩70,197 | ₩69,154 | ₩70,183 | +0.86% | 5293.4만 |
|---|
| 2026.02.19 | ₩69,715 | ₩70,036 | ₩69,181 | ₩69,729 | +0.02% | 4734.4만 |
|---|
| 2026.02.18 | ₩69,996 | ₩70,571 | ₩69,903 | ₩70,317 | +0.46% | 4522.4만 |
|---|
| 2026.02.17 | ₩69,287 | ₩70,076 | ₩69,287 | ₩69,796 | +0.73% | 5406.5만 |
|---|
| 2026.02.13 | ₩68,926 | ₩69,435 | ₩68,525 | ₩69,060 | +0.19% | 5644.9만 |
|---|
| 2026.02.12 | ₩70,732 | ₩71,012 | ₩68,766 | ₩69,114 | -2.29% | 9464.5만 |
|---|
| 2026.02.11 | ₩71,761 | ₩72,109 | ₩70,451 | ₩70,518 | -1.73% | 6034만 |
|---|
| 2026.02.10 | ₩71,801 | ₩72,550 | ₩71,026 | ₩71,601 | -0.28% | 5792.1만 |
|---|
| 2026.02.09 | ₩72,309 | ₩72,724 | ₩72,069 | ₩72,122 | -0.26% | 3170만 |
|---|
| 2026.02.06 | ₩71,975 | ₩72,670 | ₩71,975 | ₩72,550 | +0.80% | 5307.4만 |
|---|
| 2026.02.05 | ₩72,122 | ₩72,283 | ₩71,106 | ₩71,253 | -1.21% | 6447.5만 |
|---|
| 2026.02.04 | ₩71,547 | ₩72,443 | ₩71,400 | ₩72,149 | +0.84% | 5950.6만 |
|---|
| 2026.02.03 | ₩71,828 | ₩72,430 | ₩71,079 | ₩71,574 | -0.35% | 6688.7만 |
|---|
| 2026.02.02 | ₩71,467 | ₩72,323 | ₩71,133 | ₩72,242 | +1.09% | 4803.2만 |
|---|
| 2026.01.30 | ₩71,373 | ₩71,748 | ₩70,892 | ₩71,454 | +0.11% | 4276.7만 |
|---|
| 2026.01.29 | ₩71,293 | ₩71,708 | ₩70,852 | ₩71,601 | +0.43% | 5197.5만 |
|---|
| 2026.01.28 | ₩70,772 | ₩71,146 | ₩70,544 | ₩70,852 | +0.11% | 4545.1만 |
|---|
| 2026.01.27 | ₩71,293 | ₩71,440 | ₩70,651 | ₩70,865 | -0.60% | 3863.4만 |
|---|
| 2026.01.26 | ₩70,999 | ₩71,601 | ₩70,986 | ₩71,413 | +0.58% | 3107.3만 |
|---|
| 2026.01.23 | ₩71,520 | ₩71,547 | ₩70,705 | ₩70,959 | -0.79% | 4705.8만 |
|---|
| 2026.01.22 | ₩71,734 | ₩72,269 | ₩71,721 | ₩71,948 | +0.30% | 4691.9만 |
|---|
| 2026.01.21 | ₩71,360 | ₩71,975 | ₩71,186 | ₩71,480 | +0.17% | 4936만 |
|---|
| 2026.01.20 | ₩71,681 | ₩72,349 | ₩70,999 | ₩71,133 | -0.76% | 5703.1만 |
|---|
| 2026.01.16 | ₩72,697 | ₩73,218 | ₩72,590 | ₩72,791 | +0.13% | 4436.3만 |
|---|
| 2026.01.15 | ₩72,496 | ₩73,138 | ₩72,483 | ₩72,697 | +0.28% | 4849.1만 |
|---|
| 2026.01.14 | ₩72,269 | ₩72,443 | ₩71,788 | ₩72,403 | +0.19% | 5975.5만 |
|---|
| 2026.01.13 | ₩73,740 | ₩73,847 | ₩72,403 | ₩72,510 | -1.67% | 7704.5만 |
|---|
| 2026.01.12 | ₩73,580 | ₩74,021 | ₩73,325 | ₩73,927 | +0.47% | 4202.2만 |
|---|
| 2026.01.09 | ₩74,850 | ₩75,090 | ₩74,502 | ₩74,515 | -0.45% | 2954.5만 |
|---|
| 2026.01.08 | ₩74,141 | ₩75,211 | ₩74,088 | ₩74,743 | +0.81% | 3535.8만 |
|---|
| 2026.01.07 | ₩75,184 | ₩75,331 | ₩74,261 | ₩74,355 | -1.10% | 4472.1만 |
|---|
| 2026.01.06 | ₩74,930 | ₩75,572 | ₩74,863 | ₩75,411 | +0.64% | 3895.1만 |
|---|
| 2026.01.05 | ₩73,299 | ₩75,558 | ₩73,299 | ₩75,050 | +2.39% | 5804.4만 |
|---|
| 2026.01.02 | ₩73,312 | ₩73,539 | ₩72,657 | ₩73,446 | +0.18% | 3608.7만 |
|---|
| 2025.12.31 | ₩73,834 | ₩73,887 | ₩73,205 | ₩73,232 | -0.81% | 2299.6만 |
|---|
| 2025.12.30 | ₩74,074 | ₩74,074 | ₩73,727 | ₩73,780 | -0.40% | 1616.1만 |
|---|
| 2025.12.29 | ₩74,328 | ₩74,449 | ₩73,887 | ₩73,967 | -0.49% | 3422.4만 |
|---|
| 2025.12.26 | ₩74,489 | ₩74,609 | ₩74,128 | ₩74,368 | -0.16% | 2041만 |
|---|
| 2025.12.24 | ₩74,221 | ₩74,729 | ₩74,088 | ₩74,515 | +0.40% | 1568.6만 |
|---|
| 2025.12.23 | ₩73,954 | ₩74,288 | ₩73,954 | ₩74,114 | +0.22% | 2473.3만 |
|---|
| 2025.12.22 | ₩73,205 | ₩74,128 | ₩73,192 | ₩73,967 | +1.04% | 3798.8만 |
|---|
| 2025.12.19 | ₩72,951 | ₩73,566 | ₩72,951 | ₩73,325 | +0.51% | 4659.5만 |
|---|
| 2025.12.18 | ₩73,232 | ₩73,566 | ₩72,684 | ₩72,924 | -0.42% | 3502.2만 |
|---|
| 2025.12.17 | ₩73,272 | ₩73,633 | ₩72,978 | ₩73,045 | -0.31% | 4111.2만 |
|---|
| 2025.12.16 | ₩73,593 | ₩73,753 | ₩72,844 | ₩73,058 | -0.73% | 3734.2만 |
|---|
| 2025.12.15 | ₩73,780 | ₩73,954 | ₩73,299 | ₩73,526 | -0.34% | 3535.7만 |
|---|
| 2025.12.12 | ₩73,753 | ₩73,820 | ₩73,152 | ₩73,473 | -0.38% | 6442.9만 |
|---|
| 2025.12.11 | ₩72,149 | ₩73,513 | ₩72,109 | ₩73,366 | +1.69% | 5178.7만 |
|---|
| 2025.12.10 | ₩71,240 | ₩72,309 | ₩71,146 | ₩72,055 | +1.14% | 4543.8만 |
|---|
| 2025.12.09 | ₩71,534 | ₩72,135 | ₩71,200 | ₩71,240 | -0.41% | 4633.5만 |
|---|
| 2025.12.08 | ₩71,801 | ₩71,815 | ₩71,240 | ₩71,507 | -0.41% | 3116.4만 |
|---|
| 2025.12.05 | ₩71,587 | ₩72,109 | ₩71,467 | ₩71,774 | +0.26% | 2853.2만 |
|---|
| 2025.12.04 | ₩71,654 | ₩72,082 | ₩71,494 | ₩71,748 | +0.13% | 3367.9만 |
|---|
| 2025.12.03 | ₩70,785 | ₩71,667 | ₩70,705 | ₩71,601 | +1.15% | 3201.8만 |
|---|
| 2025.12.02 | ₩70,852 | ₩71,052 | ₩70,384 | ₩70,651 | -0.28% | 2977.2만 |
|---|
| 2025.12.01 | ₩70,959 | ₩71,400 | ₩70,651 | ₩70,718 | -0.34% | 2929.6만 |
|---|
| 2025.11.28 | ₩70,999 | ₩71,601 | ₩70,905 | ₩71,306 | +0.43% | 1613.6만 |
|---|
| 2025.11.26 | ₩70,424 | ₩71,066 | ₩70,330 | ₩70,798 | +0.53% | 3526.9만 |
|---|
| 2025.11.25 | ₩69,675 | ₩70,411 | ₩69,408 | ₩70,250 | +0.83% | 5099만 |
|---|
| 2025.11.24 | ₩69,181 | ₩69,488 | ₩68,632 | ₩69,381 | +0.29% | 4378.9만 |
|---|
| 2025.11.21 | ₩68,806 | ₩69,488 | ₩68,378 | ₩69,087 | +0.41% | 6894.3만 |
|---|
| 2025.11.20 | ₩69,568 | ₩70,050 | ₩68,298 | ₩68,338 | -1.77% | 7009.6만 |
|---|
| 2025.11.19 | ₩68,699 | ₩69,060 | ₩68,445 | ₩68,940 | +0.35% | 4600.4만 |
|---|
| 2025.11.18 | ₩68,565 | ₩69,194 | ₩68,392 | ₩68,686 | +0.18% | 6604.4만 |
|---|
| 2025.11.17 | ₩70,157 | ₩70,183 | ₩68,525 | ₩68,793 | -1.94% | 7004.9만 |
|---|
| 2025.11.14 | ₩70,611 | ₩70,611 | ₩69,889 | ₩70,130 | -0.68% | 4615.5만 |
|---|
| 2025.11.13 | ₩71,627 | ₩71,881 | ₩70,705 | ₩70,838 | -1.10% | 5045.5만 |
|---|
| 2025.11.12 | ₩71,159 | ₩72,055 | ₩71,159 | ₩71,761 | +0.85% | 4605.3만 |
|---|
| 2025.11.11 | ₩70,959 | ₩71,320 | ₩70,705 | ₩71,146 | +0.26% | 2999.6만 |
|---|
| 2025.11.10 | ₩70,772 | ₩71,066 | ₩70,397 | ₩70,825 | +0.08% | 4201.1만 |
|---|
| 2025.11.07 | ₩69,903 | ₩70,598 | ₩69,648 | ₩70,571 | +0.96% | 4621.9만 |
|---|
| 2025.11.06 | ₩70,210 | ₩70,464 | ₩69,755 | ₩70,076 | -0.19% | 4262.6만 |
|---|
| 2025.11.05 | ₩70,183 | ₩70,625 | ₩69,769 | ₩70,330 | +0.21% | 3803.6만 |
|---|
| 2025.11.04 | ₩69,461 | ₩70,250 | ₩69,314 | ₩70,090 | +0.90% | 4467.5만 |
|---|
| 2025.11.03 | ₩69,969 | ₩69,983 | ₩69,060 | ₩69,729 | -0.34% | 3869.3만 |
|---|
| 2025.10.31 | ₩69,542 | ₩70,197 | ₩69,448 | ₩70,023 | +0.69% | 4042.6만 |
|---|
| 2025.10.30 | ₩69,555 | ₩70,625 | ₩69,555 | ₩69,836 | +0.40% | 4856.9만 |
|---|
| 2025.10.29 | ₩70,130 | ₩70,304 | ₩69,354 | ₩69,648 | -0.69% | 6184.6만 |
|---|
| 2025.10.28 | ₩71,306 | ₩71,400 | ₩70,785 | ₩70,852 | -0.64% | 3364.8만 |
|---|
| 2025.10.27 | ₩71,360 | ₩71,440 | ₩71,133 | ₩71,306 | -0.07% | 2715.4만 |
|---|
| 2025.10.24 | ₩70,665 | ₩71,240 | ₩70,611 | ₩71,012 | +0.49% | 3194.8만 |
|---|
| 2025.10.23 | ₩70,317 | ₩70,437 | ₩69,916 | ₩70,250 | -0.10% | 2948.4만 |
|---|
| 2025.10.22 | ₩70,571 | ₩70,625 | ₩69,689 | ₩70,103 | -0.66% | 5372.8만 |
|---|
| 2025.10.21 | ₩70,411 | ₩71,039 | ₩70,411 | ₩70,504 | +0.13% | 3121.4만 |
|---|
| 2025.10.20 | ₩70,010 | ₩70,732 | ₩69,916 | ₩70,584 | +0.82% | 3948만 |
|---|
| 2025.10.17 | ₩69,394 | ₩70,010 | ₩69,167 | ₩69,769 | +0.54% | 5228.9만 |
|---|
| 2025.10.16 | ₩70,986 | ₩71,026 | ₩68,913 | ₩69,207 | -2.51% | 8542만 |
|---|
| 2025.10.15 | ₩71,440 | ₩71,881 | ₩70,678 | ₩71,186 | -0.36% | 3952.7만 |
|---|
| 2025.10.14 | ₩70,130 | ₩71,734 | ₩69,862 | ₩71,186 | +1.51% | 6258.9만 |
|---|
| 2025.10.13 | ₩70,264 | ₩70,625 | ₩69,983 | ₩70,411 | +0.21% | 3965.2만 |
|---|
| 2025.10.10 | ₩71,480 | ₩71,774 | ₩69,742 | ₩69,742 | -2.43% | 7359.6만 |
|---|