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 | ₩72,532 | ₩73,294 | ₩72,478 | ₩73,173 | +0.88% | 3545.9만 |
| 2026.10.08 | ₩71,502 | ₩72,652 | ₩71,489 | ₩72,505 | +1.40% | 4770만 |
| 2026.10.07 | ₩71,569 | ₩71,957 | ₩71,409 | ₩71,863 | +0.41% | 3682.7만 |
| 2026.10.06 | ₩72,157 | ₩72,599 | ₩72,037 | ₩72,211 | +0.07% | 2176만 |
| 2026.10.05 | ₩71,529 | ₩72,157 | ₩71,262 | ₩72,037 | +0.71% | 2881.1만 |
| 2026.10.02 | ₩71,582 | ₩71,877 | ₩71,141 | ₩71,516 | -0.09% | 3029.3만 |
| 2026.10.01 | ₩71,195 | ₩71,689 | ₩70,606 | ₩71,475 | +0.39% | 4154.7만 |
| 2026.09.30 | ₩72,184 | ₩72,238 | ₩71,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,395 |
| -1.09% |
| 5580.5만 |
| 2026.09.29 | ₩72,425 | ₩72,665 | ₩71,823 | ₩72,211 | -0.30% | 5309만 |
|---|
| 2026.09.28 | ₩73,093 | ₩73,173 | ₩72,385 | ₩72,451 | -0.88% | 3982.2만 |
|---|
| 2026.09.25 | ₩73,040 | ₩73,387 | ₩72,612 | ₩73,321 | +0.38% | 2910.1만 |
|---|
| 2026.09.24 | ₩73,013 | ₩73,294 | ₩72,532 | ₩72,906 | -0.15% | 2880.8만 |
|---|
| 2026.09.23 | ₩72,866 | ₩73,641 | ₩72,812 | ₩72,919 | +0.07% | 4270.3만 |
|---|
| 2026.09.22 | ₩74,871 | ₩74,938 | ₩72,933 | ₩73,267 | -2.14% | 6983.7만 |
|---|
| 2026.09.21 | ₩74,938 | ₩75,152 | ₩74,497 | ₩74,738 | -0.27% | 3064.1만 |
|---|
| 2026.09.18 | ₩74,417 | ₩74,845 | ₩74,149 | ₩74,684 | +0.36% | 3601.8만 |
|---|
| 2026.09.17 | ₩75,232 | ₩75,406 | ₩74,283 | ₩74,711 | -0.69% | 2919.1만 |
|---|
| 2026.09.16 | ₩75,968 | ₩76,008 | ₩74,123 | ₩74,778 | -1.57% | 5307.3만 |
|---|
| 2026.09.15 | ₩76,168 | ₩76,195 | ₩75,486 | ₩76,008 | -0.21% | 3016.2만 |
|---|
| 2026.09.14 | ₩76,663 | ₩76,971 | ₩75,888 | ₩76,249 | -0.54% | 3816.2만 |
|---|
| 2026.09.11 | ₩76,797 | ₩77,037 | ₩76,155 | ₩76,543 | -0.33% | 3470.2만 |
|---|
| 2026.09.10 | ₩76,088 | ₩76,355 | ₩75,794 | ₩76,035 | -0.07% | 2535.5만 |
|---|
| 2026.09.09 | ₩76,382 | ₩76,650 | ₩75,847 | ₩76,289 | -0.12% | 2752.3만 |
|---|
| 2026.09.08 | ₩77,158 | ₩77,305 | ₩76,556 | ₩76,610 | -0.71% | 3823.9만 |
|---|
| 2026.09.04 | ₩77,599 | ₩78,053 | ₩77,438 | ₩77,679 | +0.10% | 2636.2만 |
|---|
| 2026.09.03 | ₩77,545 | ₩78,348 | ₩77,532 | ₩78,294 | +0.97% | 3267.1만 |
|---|
| 2026.09.02 | ₩76,716 | ₩77,853 | ₩76,636 | ₩77,091 | +0.49% | 3132.2만 |
|---|
| 2026.09.01 | ₩77,024 | ₩77,519 | ₩76,382 | ₩76,476 | -0.71% | 3239.6만 |
|---|
| 2026.08.31 | ₩77,358 | ₩77,452 | ₩77,131 | ₩77,158 | -0.26% | 2521.6만 |
|---|
| 2026.08.28 | ₩77,519 | ₩78,094 | ₩77,438 | ₩77,679 | +0.21% | 2514.3만 |
|---|
| 2026.08.27 | ₩77,425 | ₩77,853 | ₩77,184 | ₩77,385 | -0.05% | 2608.2만 |
|---|
| 2026.08.26 | ₩77,880 | ₩78,053 | ₩77,572 | ₩77,893 | +0.02% | 2005.4만 |
|---|
| 2026.08.25 | ₩77,799 | ₩78,027 | ₩77,372 | ₩77,960 | +0.21% | 2368.5만 |
|---|
| 2026.08.24 | ₩77,144 | ₩78,053 | ₩77,064 | ₩77,840 | +0.90% | 3146.3만 |
|---|
| 2026.08.21 | ₩76,636 | ₩77,144 | ₩76,543 | ₩76,850 | +0.28% | 2727.3만 |
|---|
| 2026.08.20 | ₩76,837 | ₩77,091 | ₩76,088 | ₩76,142 | -0.90% | 3070.4만 |
|---|
| 2026.08.19 | ₩77,385 | ₩77,813 | ₩76,770 | ₩76,850 | -0.69% | 3564.8만 |
|---|
| 2026.08.18 | ₩77,184 | ₩77,519 | ₩76,971 | ₩77,332 | +0.19% | 2538.9만 |
|---|
| 2026.08.17 | ₩77,492 | ₩77,906 | ₩76,944 | ₩76,984 | -0.66% | 4563.7만 |
|---|
| 2026.08.14 | ₩77,840 | ₩77,933 | ₩77,626 | ₩77,759 | -0.10% | 2813만 |
|---|
| 2026.08.13 | ₩77,799 | ₩77,960 | ₩77,211 | ₩77,893 | +0.12% | 2319.4만 |
|---|
| 2026.08.12 | ₩77,318 | ₩77,545 | ₩77,118 | ₩77,438 | +0.16% | 1853.2만 |
|---|
| 2026.08.11 | ₩77,251 | ₩77,679 | ₩77,171 | ₩77,278 | +0.03% | 1979.7만 |
|---|
| 2026.08.10 | ₩76,930 | ₩77,572 | ₩76,823 | ₩77,291 | +0.47% | 2607.1만 |
|---|
| 2026.08.07 | ₩77,024 | ₩77,265 | ₩76,663 | ₩77,011 | -0.02% | 2081.7만 |
|---|
| 2026.08.06 | ₩78,053 | ₩78,053 | ₩76,997 | ₩77,291 | -0.98% | 2770.4만 |
|---|
| 2026.08.05 | ₩77,786 | ₩78,094 | ₩77,278 | ₩77,545 | -0.31% | 3427.6만 |
|---|
| 2026.08.04 | ₩76,503 | ₩77,572 | ₩76,462 | ₩77,385 | +1.15% | 3146.6만 |
|---|
| 2026.08.03 | ₩76,596 | ₩76,944 | ₩76,208 | ₩76,716 | +0.16% | 3101.9만 |
|---|
| 2026.07.31 | ₩75,954 | ₩76,369 | ₩75,794 | ₩76,128 | +0.23% | 3254.4만 |
|---|
| 2026.07.30 | ₩75,968 | ₩76,275 | ₩75,112 | ₩76,208 | +0.32% | 3318.4만 |
|---|
| 2026.07.29 | ₩76,596 | ₩76,837 | ₩75,660 | ₩75,781 | -1.06% | 4903.9만 |
|---|
| 2026.07.28 | ₩76,382 | ₩77,011 | ₩76,142 | ₩77,011 | +0.82% | 3420.4만 |
|---|
| 2026.07.27 | ₩75,888 | ₩76,382 | ₩75,660 | ₩76,048 | +0.21% | 2980.6만 |
|---|
| 2026.07.24 | ₩74,644 | ₩75,379 | ₩74,457 | ₩75,286 | +0.86% | 3221.3만 |
|---|
| 2026.07.23 | ₩74,444 | ₩74,684 | ₩74,136 | ₩74,644 | +0.27% | 2431.1만 |
|---|
| 2026.07.22 | ₩75,059 | ₩75,246 | ₩74,751 | ₩74,938 | -0.16% | 2543.1만 |
|---|
| 2026.07.21 | ₩74,858 | ₩75,326 | ₩74,497 | ₩75,019 | +0.21% | 2639.9만 |
|---|
| 2026.07.20 | ₩75,273 | ₩75,379 | ₩74,724 | ₩74,925 | -0.46% | 3816.3만 |
|---|
| 2026.07.17 | ₩75,446 | ₩76,128 | ₩75,032 | ₩75,219 | -0.30% | 4288.2만 |
|---|
| 2026.07.16 | ₩75,888 | ₩75,995 | ₩75,393 | ₩75,874 | -0.02% | 2759.1만 |
|---|
| 2026.07.15 | ₩75,273 | ₩75,968 | ₩75,112 | ₩75,620 | +0.46% | 4942.5만 |
|---|
| 2026.07.14 | ₩74,337 | ₩75,941 | ₩74,323 | ₩75,112 | +1.04% | 4320.9만 |
|---|
| 2026.07.13 | ₩74,845 | ₩75,085 | ₩74,350 | ₩74,965 | +0.16% | 3339.1만 |
|---|
| 2026.07.10 | ₩74,858 | ₩74,912 | ₩74,016 | ₩74,484 | -0.50% | 2404.6만 |
|---|
| 2026.07.09 | ₩73,628 | ₩74,457 | ₩73,494 | ₩74,256 | +0.85% | 2654.2만 |
|---|
| 2026.07.08 | ₩74,591 | ₩74,604 | ₩73,468 | ₩73,494 | -1.47% | 4164.8만 |
|---|
| 2026.07.07 | ₩75,286 | ₩75,660 | ₩74,885 | ₩74,938 | -0.46% | 2711.7만 |
|---|
| 2026.07.06 | ₩74,671 | ₩75,085 | ₩74,310 | ₩75,059 | +0.52% | 3204.4만 |
|---|
| 2026.07.02 | ₩73,909 | ₩74,390 | ₩73,548 | ₩74,363 | +0.62% | 4624.6만 |
|---|
| 2026.07.01 | ₩71,970 | ₩73,641 | ₩71,863 | ₩73,240 | +1.76% | 4781만 |
|---|
| 2026.06.30 | ₩71,743 | ₩71,997 | ₩71,395 | ₩71,676 | -0.09% | 2772.5만 |
|---|
| 2026.06.29 | ₩71,796 | ₩72,238 | ₩71,770 | ₩71,823 | +0.04% | 3162.8만 |
|---|
| 2026.06.26 | ₩71,609 | ₩72,117 | ₩71,128 | ₩71,623 | +0.02% | 2664.3만 |
|---|
| 2026.06.25 | ₩72,090 | ₩73,107 | ₩71,395 | ₩71,462 | -0.87% | 3163.5만 |
|---|
| 2026.06.24 | ₩72,010 | ₩72,331 | ₩71,582 | ₩71,823 | -0.26% | 3081만 |
|---|
| 2026.06.23 | ₩71,703 | ₩72,238 | ₩71,516 | ₩72,037 | +0.47% | 3337.5만 |
|---|
| 2026.06.22 | ₩71,689 | ₩72,224 | ₩71,623 | ₩71,796 | +0.15% | 2796.3만 |
|---|
| 2026.06.18 | ₩72,933 | ₩73,013 | ₩71,475 | ₩71,623 | -1.80% | 3781.7만 |
|---|
| 2026.06.17 | ₩72,585 | ₩73,387 | ₩72,064 | ₩72,264 | -0.44% | 4957.2만 |
|---|
| 2026.06.16 | ₩72,211 | ₩72,772 | ₩71,997 | ₩72,665 | +0.63% | 3747.8만 |
|---|
| 2026.06.15 | ₩71,877 | ₩72,157 | ₩71,502 | ₩71,609 | -0.37% | 3749.2만 |
|---|
| 2026.06.12 | ₩70,807 | ₩71,596 | ₩70,606 | ₩71,315 | +0.72% | 5102.3만 |
|---|
| 2026.06.11 | ₩69,991 | ₩70,553 | ₩69,577 | ₩70,352 | +0.52% | 4129.6만 |
|---|
| 2026.06.10 | ₩70,192 | ₩70,606 | ₩69,804 | ₩69,831 | -0.51% | 3112.8만 |
|---|
| 2026.06.09 | ₩69,764 | ₩70,459 | ₩69,577 | ₩70,138 | +0.54% | 4169.5만 |
|---|
| 2026.06.08 | ₩69,844 | ₩70,152 | ₩69,470 | ₩69,483 | -0.52% | 3910.3만 |
|---|
| 2026.06.05 | ₩70,032 | ₩70,165 | ₩69,604 | ₩69,925 | -0.15% | 4210.2만 |
|---|
| 2026.06.04 | ₩68,908 | ₩69,925 | ₩68,828 | ₩69,778 | +1.26% | 5736.8만 |
|---|
| 2026.06.03 | ₩68,374 | ₩68,400 | ₩67,545 | ₩68,013 | -0.53% | 4490.7만 |
|---|
| 2026.06.02 | ₩68,494 | ₩69,069 | ₩68,160 | ₩68,802 | +0.45% | 3098.9만 |
|---|
| 2026.06.01 | ₩68,494 | ₩68,989 | ₩68,441 | ₩68,761 | +0.39% | 3450.8만 |
|---|
| 2026.05.29 | ₩68,561 | ₩69,243 | ₩68,414 | ₩68,962 | +0.59% | 3424만 |
|---|
| 2026.05.28 | ₩68,441 | ₩68,855 | ₩68,213 | ₩68,547 | +0.16% | 4056.5만 |
|---|
| 2026.05.27 | ₩69,176 | ₩69,510 | ₩68,588 | ₩68,748 | -0.62% | 4523.9만 |
|---|
| 2026.05.26 | ₩69,523 | ₩69,831 | ₩69,149 | ₩69,323 | -0.29% | 2453만 |
|---|
| 2026.05.22 | ₩69,390 | ₩69,751 | ₩69,310 | ₩69,443 | +0.08% | 2330.8만 |
|---|
| 2026.05.21 | ₩68,802 | ₩69,296 | ₩68,467 | ₩69,162 | +0.52% | 3334.4만 |
|---|
| 2026.05.20 | ₩68,494 | ₩69,136 | ₩67,892 | ₩69,069 | +0.84% | 4214.8만 |
|---|
| 2026.05.19 | ₩69,029 | ₩69,243 | ₩68,253 | ₩68,320 | -1.03% | 3595.6만 |
|---|
| 2026.05.18 | ₩68,200 | ₩69,256 | ₩68,146 | ₩69,176 | +1.43% | 3297.5만 |
|---|
| 2026.05.15 | ₩68,614 | ₩68,855 | ₩68,240 | ₩68,320 | -0.43% | 2979만 |
|---|
| 2026.05.14 | ₩68,547 | ₩68,842 | ₩68,320 | ₩68,574 | +0.04% | 3706만 |
|---|
| 2026.05.13 | ₩68,374 | ₩68,628 | ₩68,133 | ₩68,173 | -0.29% | 3344만 |
|---|
| 2026.05.12 | ₩68,427 | ₩69,122 | ₩67,932 | ₩68,962 | +0.78% | 4419.4만 |
|---|
| 2026.05.11 | ₩68,534 | ₩68,802 | ₩68,133 | ₩68,427 | -0.16% | 3075.9만 |
|---|
| 2026.05.08 | ₩69,096 | ₩69,176 | ₩68,374 | ₩68,507 | -0.85% | 2962.8만 |
|---|
| 2026.05.07 | ₩69,229 | ₩69,630 | ₩68,748 | ₩68,922 | -0.44% | 3698.3만 |
|---|
| 2026.05.06 | ₩69,417 | ₩69,844 | ₩69,229 | ₩69,310 | -0.15% | 3908.5만 |
|---|
| 2026.05.05 | ₩68,949 | ₩69,216 | ₩68,695 | ₩68,975 | +0.04% | 2742만 |
|---|
| 2026.05.04 | ₩69,229 | ₩69,778 | ₩68,842 | ₩68,962 | -0.39% | 4445.6만 |
|---|
| 2026.05.01 | ₩70,058 | ₩70,339 | ₩69,417 | ₩69,417 | -0.92% | 3961.8만 |
|---|
| 2026.04.30 | ₩68,868 | ₩69,858 | ₩68,454 | ₩69,697 | +1.20% | 3140.6만 |
|---|
| 2026.04.29 | ₩69,697 | ₩69,925 | ₩69,122 | ₩69,417 | -0.40% | 2215.3만 |
|---|
| 2026.04.28 | ₩69,791 | ₩70,058 | ₩69,256 | ₩69,323 | -0.67% | 2433.8만 |
|---|
| 2026.04.27 | ₩68,601 | ₩69,390 | ₩68,547 | ₩69,269 | +0.97% | 2576.4만 |
|---|
| 2026.04.24 | ₩68,962 | ₩69,082 | ₩68,614 | ₩68,748 | -0.31% | 2722.5만 |
|---|
| 2026.04.23 | ₩69,630 | ₩69,751 | ₩68,588 | ₩69,256 | -0.54% | 4464.8만 |
|---|
| 2026.04.22 | ₩70,165 | ₩70,393 | ₩69,617 | ₩69,804 | -0.51% | 3183.8만 |
|---|
| 2026.04.21 | ₩70,473 | ₩71,114 | ₩69,791 | ₩69,925 | -0.78% | 3415만 |
|---|
| 2026.04.20 | ₩69,978 | ₩70,540 | ₩69,871 | ₩70,366 | +0.55% | 2616.1만 |
|---|
| 2026.04.17 | ₩70,018 | ₩70,834 | ₩69,925 | ₩70,098 | +0.11% | 4518.3만 |
|---|
| 2026.04.16 | ₩69,644 | ₩70,072 | ₩69,417 | ₩69,564 | -0.12% | 2543.2만 |
|---|
| 2026.04.15 | ₩69,617 | ₩69,965 | ₩69,283 | ₩69,751 | +0.19% | 3380.5만 |
|---|
| 2026.04.14 | ₩68,868 | ₩69,403 | ₩68,775 | ₩69,229 | +0.52% | 3649.8만 |
|---|
| 2026.04.13 | ₩67,518 | ₩69,082 | ₩67,411 | ₩69,069 | +2.30% | 3363.6만 |
|---|
| 2026.04.10 | ₩68,494 | ₩68,574 | ₩67,705 | ₩67,879 | -0.90% | 3542.8만 |
|---|
| 2026.04.09 | ₩68,106 | ₩68,908 | ₩67,919 | ₩68,628 | +0.77% | 3033.1만 |
|---|
| 2026.04.08 | ₩68,441 | ₩68,828 | ₩68,133 | ₩68,454 | +0.02% | 4817.5만 |
|---|
| 2026.04.07 | ₩66,341 | ₩66,876 | ₩66,181 | ₩66,689 | +0.52% | 3175만 |
|---|
| 2026.04.06 | ₩66,194 | ₩66,863 | ₩66,114 | ₩66,689 | +0.75% | 2734.6만 |
|---|
| 2026.04.02 | ₩65,285 | ₩66,595 | ₩64,978 | ₩66,221 | +1.43% | 3952만 |
|---|
| 2026.04.01 | ₩66,582 | ₩66,649 | ₩65,700 | ₩66,101 | -0.72% | 6155.8만 |
|---|
| 2026.03.31 | ₩65,406 | ₩66,128 | ₩64,857 | ₩66,007 | +0.92% | 8536.2만 |
|---|
| 2026.03.30 | ₩64,483 | ₩65,138 | ₩64,296 | ₩64,657 | +0.27% | 5812.9만 |
|---|
| 2026.03.27 | ₩65,232 | ₩65,299 | ₩63,734 | ₩63,921 | -2.01% | 6482.4만 |
|---|
| 2026.03.26 | ₩65,660 | ₩66,168 | ₩65,352 | ₩65,579 | -0.12% | 4503.6만 |
|---|
| 2026.03.25 | ₩66,301 | ₩66,783 | ₩65,499 | ₩65,967 | -0.50% | 4043.9만 |
|---|
| 2026.03.24 | ₩65,245 | ₩66,301 | ₩65,218 | ₩65,887 | +0.98% | 4329.6만 |
|---|
| 2026.03.23 | ₩66,448 | ₩66,662 | ₩65,807 | ₩65,873 | -0.87% | 8104.5만 |
|---|
| 2026.03.20 | ₩65,459 | ₩65,967 | ₩65,232 | ₩65,619 | +0.25% | 8291.4만 |
|---|
| 2026.03.19 | ₩65,205 | ₩65,753 | ₩64,871 | ₩65,499 | +0.45% | 5837.4만 |
|---|
| 2026.03.18 | ₩66,007 | ₩66,462 | ₩65,406 | ₩65,472 | -0.81% | 4923.9만 |
|---|
| 2026.03.17 | ₩66,448 | ₩67,104 | ₩66,194 | ₩66,261 | -0.28% | 4697.4만 |
|---|
| 2026.03.16 | ₩65,847 | ₩66,515 | ₩65,660 | ₩65,914 | +0.10% | 4572만 |
|---|
| 2026.03.13 | ₩65,660 | ₩66,128 | ₩65,312 | ₩65,365 | -0.45% | 4759.5만 |
|---|
| 2026.03.12 | ₩65,486 | ₩65,807 | ₩65,232 | ₩65,285 | -0.31% | 6787.2만 |
|---|
| 2026.03.11 | ₩66,823 | ₩67,010 | ₩65,807 | ₩66,368 | -0.68% | 5630.1만 |
|---|
| 2026.03.10 | ₩67,291 | ₩67,772 | ₩66,515 | ₩66,930 | -0.54% | 7083.4만 |
|---|
| 2026.03.09 | ₩66,743 | ₩67,545 | ₩65,753 | ₩67,291 | +0.82% | 7817.9만 |
|---|
| 2026.03.06 | ₩67,438 | ₩67,678 | ₩66,515 | ₩67,612 | +0.26% | 7563.3만 |
|---|
| 2026.03.05 | ₩68,507 | ₩69,283 | ₩68,066 | ₩68,494 | -0.02% | 5843.1만 |
|---|
| 2026.03.04 | ₩68,628 | ₩69,056 | ₩68,293 | ₩68,855 | +0.33% | 5147.2만 |
|---|
| 2026.03.03 | ₩67,237 | ₩68,922 | ₩66,956 | ₩68,467 | +1.83% | 9473.9만 |
|---|
| 2026.03.02 | ₩67,665 | ₩69,029 | ₩67,465 | ₩68,588 | +1.36% | 7010.7만 |
|---|
| 2026.02.27 | ₩69,363 | ₩69,604 | ₩68,200 | ₩68,761 | -0.87% | 8199.9만 |
|---|
| 2026.02.26 | ₩69,617 | ₩70,406 | ₩69,497 | ₩70,192 | +0.83% | 6088.4만 |
|---|
| 2026.02.25 | ₩68,507 | ₩69,376 | ₩68,414 | ₩69,350 | +1.23% | 4765.3만 |
|---|
| 2026.02.24 | ₩67,451 | ₩68,427 | ₩67,170 | ₩68,160 | +1.05% | 6411.4만 |
|---|
| 2026.02.23 | ₩69,778 | ₩70,152 | ₩67,705 | ₩67,826 | -2.80% | 9460만 |
|---|
| 2026.02.20 | ₩69,577 | ₩70,192 | ₩69,149 | ₩70,179 | +0.86% | 5293.4만 |
|---|
| 2026.02.19 | ₩69,711 | ₩70,032 | ₩69,176 | ₩69,724 | +0.02% | 4734.4만 |
|---|
| 2026.02.18 | ₩69,991 | ₩70,566 | ₩69,898 | ₩70,312 | +0.46% | 4522.4만 |
|---|
| 2026.02.17 | ₩69,283 | ₩70,072 | ₩69,283 | ₩69,791 | +0.73% | 5406.5만 |
|---|
| 2026.02.13 | ₩68,922 | ₩69,430 | ₩68,521 | ₩69,056 | +0.19% | 5644.9만 |
|---|
| 2026.02.12 | ₩70,727 | ₩71,008 | ₩68,761 | ₩69,109 | -2.29% | 9464.5만 |
|---|
| 2026.02.11 | ₩71,756 | ₩72,104 | ₩70,446 | ₩70,513 | -1.73% | 6034만 |
|---|
| 2026.02.10 | ₩71,796 | ₩72,545 | ₩71,021 | ₩71,596 | -0.28% | 5792.1만 |
|---|
| 2026.02.09 | ₩72,304 | ₩72,719 | ₩72,064 | ₩72,117 | -0.26% | 3170만 |
|---|
| 2026.02.06 | ₩71,970 | ₩72,665 | ₩71,970 | ₩72,545 | +0.80% | 5307.4만 |
|---|
| 2026.02.05 | ₩72,117 | ₩72,278 | ₩71,101 | ₩71,248 | -1.21% | 6447.5만 |
|---|
| 2026.02.04 | ₩71,542 | ₩72,438 | ₩71,395 | ₩72,144 | +0.84% | 5950.6만 |
|---|
| 2026.02.03 | ₩71,823 | ₩72,425 | ₩71,074 | ₩71,569 | -0.35% | 6688.7만 |
|---|
| 2026.02.02 | ₩71,462 | ₩72,318 | ₩71,128 | ₩72,238 | +1.09% | 4803.2만 |
|---|
| 2026.01.30 | ₩71,369 | ₩71,743 | ₩70,887 | ₩71,449 | +0.11% | 4276.7만 |
|---|
| 2026.01.29 | ₩71,288 | ₩71,703 | ₩70,847 | ₩71,596 | +0.43% | 5197.5만 |
|---|
| 2026.01.28 | ₩70,767 | ₩71,141 | ₩70,540 | ₩70,847 | +0.11% | 4545.1만 |
|---|
| 2026.01.27 | ₩71,288 | ₩71,435 | ₩70,647 | ₩70,860 | -0.60% | 3863.4만 |
|---|
| 2026.01.26 | ₩70,994 | ₩71,596 | ₩70,981 | ₩71,409 | +0.58% | 3107.3만 |
|---|
| 2026.01.23 | ₩71,516 | ₩71,542 | ₩70,700 | ₩70,954 | -0.79% | 4705.8만 |
|---|
| 2026.01.22 | ₩71,730 | ₩72,264 | ₩71,716 | ₩71,943 | +0.30% | 4691.9만 |
|---|
| 2026.01.21 | ₩71,355 | ₩71,970 | ₩71,181 | ₩71,475 | +0.17% | 4936만 |
|---|
| 2026.01.20 | ₩71,676 | ₩72,345 | ₩70,994 | ₩71,128 | -0.76% | 5703.1만 |
|---|
| 2026.01.16 | ₩72,692 | ₩73,214 | ₩72,585 | ₩72,786 | +0.13% | 4436.3만 |
|---|
| 2026.01.15 | ₩72,492 | ₩73,133 | ₩72,478 | ₩72,692 | +0.28% | 4849.1만 |
|---|
| 2026.01.14 | ₩72,264 | ₩72,438 | ₩71,783 | ₩72,398 | +0.19% | 5975.5만 |
|---|
| 2026.01.13 | ₩73,735 | ₩73,842 | ₩72,398 | ₩72,505 | -1.67% | 7704.5만 |
|---|
| 2026.01.12 | ₩73,575 | ₩74,016 | ₩73,321 | ₩73,922 | +0.47% | 4202.2만 |
|---|
| 2026.01.09 | ₩74,845 | ₩75,085 | ₩74,497 | ₩74,510 | -0.45% | 2954.5만 |
|---|
| 2026.01.08 | ₩74,136 | ₩75,206 | ₩74,083 | ₩74,738 | +0.81% | 3535.8만 |
|---|
| 2026.01.07 | ₩75,179 | ₩75,326 | ₩74,256 | ₩74,350 | -1.10% | 4472.1만 |
|---|
| 2026.01.06 | ₩74,925 | ₩75,567 | ₩74,858 | ₩75,406 | +0.64% | 3895.1만 |
|---|
| 2026.01.05 | ₩73,294 | ₩75,553 | ₩73,294 | ₩75,045 | +2.39% | 5804.4만 |
|---|
| 2026.01.02 | ₩73,307 | ₩73,534 | ₩72,652 | ₩73,441 | +0.18% | 3608.7만 |
|---|
| 2025.12.31 | ₩73,829 | ₩73,882 | ₩73,200 | ₩73,227 | -0.81% | 2299.6만 |
|---|
| 2025.12.30 | ₩74,069 | ₩74,069 | ₩73,722 | ₩73,775 | -0.40% | 1616.1만 |
|---|
| 2025.12.29 | ₩74,323 | ₩74,444 | ₩73,882 | ₩73,962 | -0.49% | 3422.4만 |
|---|
| 2025.12.26 | ₩74,484 | ₩74,604 | ₩74,123 | ₩74,363 | -0.16% | 2041만 |
|---|
| 2025.12.24 | ₩74,216 | ₩74,724 | ₩74,083 | ₩74,510 | +0.40% | 1568.6만 |
|---|
| 2025.12.23 | ₩73,949 | ₩74,283 | ₩73,949 | ₩74,109 | +0.22% | 2473.3만 |
|---|
| 2025.12.22 | ₩73,200 | ₩74,123 | ₩73,187 | ₩73,962 | +1.04% | 3798.8만 |
|---|
| 2025.12.19 | ₩72,946 | ₩73,561 | ₩72,946 | ₩73,321 | +0.51% | 4659.5만 |
|---|
| 2025.12.18 | ₩73,227 | ₩73,561 | ₩72,679 | ₩72,919 | -0.42% | 3502.2만 |
|---|
| 2025.12.17 | ₩73,267 | ₩73,628 | ₩72,973 | ₩73,040 | -0.31% | 4111.2만 |
|---|
| 2025.12.16 | ₩73,588 | ₩73,748 | ₩72,839 | ₩73,053 | -0.73% | 3734.2만 |
|---|
| 2025.12.15 | ₩73,775 | ₩73,949 | ₩73,294 | ₩73,521 | -0.34% | 3535.7만 |
|---|
| 2025.12.12 | ₩73,748 | ₩73,815 | ₩73,147 | ₩73,468 | -0.38% | 6442.9만 |
|---|
| 2025.12.11 | ₩72,144 | ₩73,508 | ₩72,104 | ₩73,361 | +1.69% | 5178.7만 |
|---|
| 2025.12.10 | ₩71,235 | ₩72,304 | ₩71,141 | ₩72,050 | +1.14% | 4543.8만 |
|---|
| 2025.12.09 | ₩71,529 | ₩72,131 | ₩71,195 | ₩71,235 | -0.41% | 4633.5만 |
|---|
| 2025.12.08 | ₩71,796 | ₩71,810 | ₩71,235 | ₩71,502 | -0.41% | 3116.4만 |
|---|
| 2025.12.05 | ₩71,582 | ₩72,104 | ₩71,462 | ₩71,770 | +0.26% | 2853.2만 |
|---|
| 2025.12.04 | ₩71,649 | ₩72,077 | ₩71,489 | ₩71,743 | +0.13% | 3367.9만 |
|---|
| 2025.12.03 | ₩70,780 | ₩71,663 | ₩70,700 | ₩71,596 | +1.15% | 3201.8만 |
|---|
| 2025.12.02 | ₩70,847 | ₩71,048 | ₩70,379 | ₩70,647 | -0.28% | 2977.2만 |
|---|
| 2025.12.01 | ₩70,954 | ₩71,395 | ₩70,647 | ₩70,713 | -0.34% | 2929.6만 |
|---|
| 2025.11.28 | ₩70,994 | ₩71,596 | ₩70,901 | ₩71,302 | +0.43% | 1613.6만 |
|---|
| 2025.11.26 | ₩70,419 | ₩71,061 | ₩70,326 | ₩70,794 | +0.53% | 3526.9만 |
|---|
| 2025.11.25 | ₩69,671 | ₩70,406 | ₩69,403 | ₩70,245 | +0.83% | 5099만 |
|---|
| 2025.11.24 | ₩69,176 | ₩69,483 | ₩68,628 | ₩69,376 | +0.29% | 4378.9만 |
|---|
| 2025.11.21 | ₩68,802 | ₩69,483 | ₩68,374 | ₩69,082 | +0.41% | 6894.3만 |
|---|
| 2025.11.20 | ₩69,564 | ₩70,045 | ₩68,293 | ₩68,334 | -1.77% | 7009.6만 |
|---|
| 2025.11.19 | ₩68,695 | ₩69,056 | ₩68,441 | ₩68,935 | +0.35% | 4600.4만 |
|---|
| 2025.11.18 | ₩68,561 | ₩69,189 | ₩68,387 | ₩68,681 | +0.18% | 6604.4만 |
|---|
| 2025.11.17 | ₩70,152 | ₩70,179 | ₩68,521 | ₩68,788 | -1.94% | 7004.9만 |
|---|
| 2025.11.14 | ₩70,606 | ₩70,606 | ₩69,884 | ₩70,125 | -0.68% | 4615.5만 |
|---|
| 2025.11.13 | ₩71,623 | ₩71,877 | ₩70,700 | ₩70,834 | -1.10% | 5045.5만 |
|---|
| 2025.11.12 | ₩71,155 | ₩72,050 | ₩71,155 | ₩71,756 | +0.85% | 4605.3만 |
|---|
| 2025.11.11 | ₩70,954 | ₩71,315 | ₩70,700 | ₩71,141 | +0.26% | 2999.6만 |
|---|
| 2025.11.10 | ₩70,767 | ₩71,061 | ₩70,393 | ₩70,820 | +0.08% | 4201.1만 |
|---|
| 2025.11.07 | ₩69,898 | ₩70,593 | ₩69,644 | ₩70,566 | +0.96% | 4621.9만 |
|---|
| 2025.11.06 | ₩70,205 | ₩70,459 | ₩69,751 | ₩70,072 | -0.19% | 4262.6만 |
|---|
| 2025.11.05 | ₩70,179 | ₩70,620 | ₩69,764 | ₩70,326 | +0.21% | 3803.6만 |
|---|
| 2025.11.04 | ₩69,457 | ₩70,245 | ₩69,310 | ₩70,085 | +0.90% | 4467.5만 |
|---|
| 2025.11.03 | ₩69,965 | ₩69,978 | ₩69,056 | ₩69,724 | -0.34% | 3869.3만 |
|---|
| 2025.10.31 | ₩69,537 | ₩70,192 | ₩69,443 | ₩70,018 | +0.69% | 4042.6만 |
|---|
| 2025.10.30 | ₩69,550 | ₩70,620 | ₩69,550 | ₩69,831 | +0.40% | 4856.9만 |
|---|
| 2025.10.29 | ₩70,125 | ₩70,299 | ₩69,350 | ₩69,644 | -0.69% | 6184.6만 |
|---|
| 2025.10.28 | ₩71,302 | ₩71,395 | ₩70,780 | ₩70,847 | -0.64% | 3364.8만 |
|---|
| 2025.10.27 | ₩71,355 | ₩71,435 | ₩71,128 | ₩71,302 | -0.07% | 2715.4만 |
|---|
| 2025.10.24 | ₩70,660 | ₩71,235 | ₩70,606 | ₩71,008 | +0.49% | 3194.8만 |
|---|
| 2025.10.23 | ₩70,312 | ₩70,433 | ₩69,911 | ₩70,245 | -0.10% | 2948.4만 |
|---|
| 2025.10.22 | ₩70,566 | ₩70,620 | ₩69,684 | ₩70,098 | -0.66% | 5372.8만 |
|---|
| 2025.10.21 | ₩70,406 | ₩71,034 | ₩70,406 | ₩70,499 | +0.13% | 3121.4만 |
|---|
| 2025.10.20 | ₩70,005 | ₩70,727 | ₩69,911 | ₩70,580 | +0.82% | 3948만 |
|---|
| 2025.10.17 | ₩69,390 | ₩70,005 | ₩69,162 | ₩69,764 | +0.54% | 5228.9만 |
|---|
| 2025.10.16 | ₩70,981 | ₩71,021 | ₩68,908 | ₩69,203 | -2.51% | 8542만 |
|---|
| 2025.10.15 | ₩71,435 | ₩71,877 | ₩70,673 | ₩71,181 | -0.36% | 3952.7만 |
|---|
| 2025.10.14 | ₩70,125 | ₩71,730 | ₩69,858 | ₩71,181 | +1.51% | 6258.9만 |
|---|
| 2025.10.13 | ₩70,259 | ₩70,620 | ₩69,978 | ₩70,406 | +0.21% | 3965.2만 |
|---|
| 2025.10.10 | ₩71,475 | ₩71,770 | ₩69,737 | ₩69,737 | -2.43% | 7359.6만 |
|---|