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 | ₩72,587 | ₩73,350 | ₩72,534 | ₩73,229 | +0.88% | 3545.9만 |
| 2026.10.08 | ₩71,557 | ₩72,707 | ₩71,543 | ₩72,560 | +1.40% | 4770만 |
| 2026.10.07 | ₩71,624 | ₩72,012 | ₩71,463 | ₩71,918 | +0.41% | 3682.7만 |
| 2026.10.06 | ₩72,212 | ₩72,654 | ₩72,092 | ₩72,266 | +0.07% | 2176만 |
| 2026.10.05 | ₩71,584 | ₩72,212 | ₩71,316 | ₩72,092 | +0.71% | 2881.1만 |
| 2026.10.02 | ₩71,637 | ₩71,931 | ₩71,196 | ₩71,570 | -0.09% | 3029.3만 |
| 2026.10.01 | ₩71,249 | ₩71,744 | ₩70,660 | ₩71,530 | +0.39% | 4154.7만 |
| 2026.09.30 | ₩72,239 | ₩72,293 | ₩71,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,450 |
| -1.09% |
| 5580.5만 |
| 2026.09.29 | ₩72,480 | ₩72,721 | ₩71,878 | ₩72,266 | -0.30% | 5309만 |
|---|
| 2026.09.28 | ₩73,149 | ₩73,229 | ₩72,440 | ₩72,507 | -0.88% | 3982.2만 |
|---|
| 2026.09.25 | ₩73,095 | ₩73,443 | ₩72,667 | ₩73,376 | +0.38% | 2910.1만 |
|---|
| 2026.09.24 | ₩73,069 | ₩73,350 | ₩72,587 | ₩72,962 | -0.15% | 2880.8만 |
|---|
| 2026.09.23 | ₩72,922 | ₩73,698 | ₩72,868 | ₩72,975 | +0.07% | 4270.3만 |
|---|
| 2026.09.22 | ₩74,929 | ₩74,995 | ₩72,988 | ₩73,323 | -2.14% | 6983.7만 |
|---|
| 2026.09.21 | ₩74,995 | ₩75,210 | ₩74,554 | ₩74,795 | -0.27% | 3064.1만 |
|---|
| 2026.09.18 | ₩74,474 | ₩74,902 | ₩74,206 | ₩74,741 | +0.36% | 3601.8만 |
|---|
| 2026.09.17 | ₩75,290 | ₩75,464 | ₩74,340 | ₩74,768 | -0.69% | 2919.1만 |
|---|
| 2026.09.16 | ₩76,026 | ₩76,066 | ₩74,179 | ₩74,835 | -1.57% | 5307.3만 |
|---|
| 2026.09.15 | ₩76,226 | ₩76,253 | ₩75,544 | ₩76,066 | -0.21% | 3016.2만 |
|---|
| 2026.09.14 | ₩76,721 | ₩77,029 | ₩75,945 | ₩76,307 | -0.54% | 3816.2만 |
|---|
| 2026.09.11 | ₩76,855 | ₩77,096 | ₩76,213 | ₩76,601 | -0.33% | 3470.2만 |
|---|
| 2026.09.10 | ₩76,146 | ₩76,414 | ₩75,852 | ₩76,093 | -0.07% | 2535.5만 |
|---|
| 2026.09.09 | ₩76,441 | ₩76,708 | ₩75,905 | ₩76,347 | -0.12% | 2752.3만 |
|---|
| 2026.09.08 | ₩77,217 | ₩77,364 | ₩76,614 | ₩76,668 | -0.71% | 3823.9만 |
|---|
| 2026.09.04 | ₩77,658 | ₩78,113 | ₩77,498 | ₩77,738 | +0.10% | 2636.2만 |
|---|
| 2026.09.03 | ₩77,605 | ₩78,407 | ₩77,591 | ₩78,354 | +0.97% | 3267.1만 |
|---|
| 2026.09.02 | ₩76,775 | ₩77,912 | ₩76,695 | ₩77,150 | +0.49% | 3132.2만 |
|---|
| 2026.09.01 | ₩77,083 | ₩77,578 | ₩76,441 | ₩76,534 | -0.71% | 3239.6만 |
|---|
| 2026.08.31 | ₩77,417 | ₩77,511 | ₩77,190 | ₩77,217 | -0.26% | 2521.6만 |
|---|
| 2026.08.28 | ₩77,578 | ₩78,153 | ₩77,498 | ₩77,738 | +0.21% | 2514.3만 |
|---|
| 2026.08.27 | ₩77,484 | ₩77,912 | ₩77,243 | ₩77,444 | -0.05% | 2608.2만 |
|---|
| 2026.08.26 | ₩77,939 | ₩78,113 | ₩77,631 | ₩77,952 | +0.02% | 2005.4만 |
|---|
| 2026.08.25 | ₩77,859 | ₩78,086 | ₩77,431 | ₩78,019 | +0.21% | 2368.5만 |
|---|
| 2026.08.24 | ₩77,203 | ₩78,113 | ₩77,123 | ₩77,899 | +0.90% | 3146.3만 |
|---|
| 2026.08.21 | ₩76,695 | ₩77,203 | ₩76,601 | ₩76,909 | +0.28% | 2727.3만 |
|---|
| 2026.08.20 | ₩76,895 | ₩77,150 | ₩76,146 | ₩76,200 | -0.90% | 3070.4만 |
|---|
| 2026.08.19 | ₩77,444 | ₩77,872 | ₩76,829 | ₩76,909 | -0.69% | 3564.8만 |
|---|
| 2026.08.18 | ₩77,243 | ₩77,578 | ₩77,029 | ₩77,390 | +0.19% | 2538.9만 |
|---|
| 2026.08.17 | ₩77,551 | ₩77,966 | ₩77,002 | ₩77,043 | -0.66% | 4563.7만 |
|---|
| 2026.08.14 | ₩77,899 | ₩77,993 | ₩77,685 | ₩77,819 | -0.10% | 2813만 |
|---|
| 2026.08.13 | ₩77,859 | ₩78,019 | ₩77,270 | ₩77,952 | +0.12% | 2319.4만 |
|---|
| 2026.08.12 | ₩77,377 | ₩77,605 | ₩77,176 | ₩77,498 | +0.16% | 1853.2만 |
|---|
| 2026.08.11 | ₩77,310 | ₩77,738 | ₩77,230 | ₩77,337 | +0.03% | 1979.7만 |
|---|
| 2026.08.10 | ₩76,989 | ₩77,631 | ₩76,882 | ₩77,350 | +0.47% | 2607.1만 |
|---|
| 2026.08.07 | ₩77,083 | ₩77,324 | ₩76,721 | ₩77,069 | -0.02% | 2081.7만 |
|---|
| 2026.08.06 | ₩78,113 | ₩78,113 | ₩77,056 | ₩77,350 | -0.98% | 2770.4만 |
|---|
| 2026.08.05 | ₩77,845 | ₩78,153 | ₩77,337 | ₩77,605 | -0.31% | 3427.6만 |
|---|
| 2026.08.04 | ₩76,561 | ₩77,631 | ₩76,521 | ₩77,444 | +1.15% | 3146.6만 |
|---|
| 2026.08.03 | ₩76,655 | ₩77,002 | ₩76,267 | ₩76,775 | +0.16% | 3101.9만 |
|---|
| 2026.07.31 | ₩76,012 | ₩76,427 | ₩75,852 | ₩76,186 | +0.23% | 3254.4만 |
|---|
| 2026.07.30 | ₩76,026 | ₩76,333 | ₩75,169 | ₩76,267 | +0.32% | 3318.4만 |
|---|
| 2026.07.29 | ₩76,655 | ₩76,895 | ₩75,718 | ₩75,838 | -1.06% | 4903.9만 |
|---|
| 2026.07.28 | ₩76,441 | ₩77,069 | ₩76,200 | ₩77,069 | +0.82% | 3420.4만 |
|---|
| 2026.07.27 | ₩75,945 | ₩76,441 | ₩75,718 | ₩76,106 | +0.21% | 2980.6만 |
|---|
| 2026.07.24 | ₩74,701 | ₩75,437 | ₩74,514 | ₩75,343 | +0.86% | 3221.3만 |
|---|
| 2026.07.23 | ₩74,500 | ₩74,741 | ₩74,193 | ₩74,701 | +0.27% | 2431.1만 |
|---|
| 2026.07.22 | ₩75,116 | ₩75,303 | ₩74,808 | ₩74,995 | -0.16% | 2543.1만 |
|---|
| 2026.07.21 | ₩74,915 | ₩75,383 | ₩74,554 | ₩75,076 | +0.21% | 2639.9만 |
|---|
| 2026.07.20 | ₩75,330 | ₩75,437 | ₩74,781 | ₩74,982 | -0.46% | 3816.3만 |
|---|
| 2026.07.17 | ₩75,504 | ₩76,186 | ₩75,089 | ₩75,276 | -0.30% | 4288.2만 |
|---|
| 2026.07.16 | ₩75,945 | ₩76,052 | ₩75,450 | ₩75,932 | -0.02% | 2759.1만 |
|---|
| 2026.07.15 | ₩75,330 | ₩76,026 | ₩75,169 | ₩75,678 | +0.46% | 4942.5만 |
|---|
| 2026.07.14 | ₩74,393 | ₩75,999 | ₩74,380 | ₩75,169 | +1.04% | 4320.9만 |
|---|
| 2026.07.13 | ₩74,902 | ₩75,143 | ₩74,407 | ₩75,022 | +0.16% | 3339.1만 |
|---|
| 2026.07.10 | ₩74,915 | ₩74,969 | ₩74,072 | ₩74,541 | -0.50% | 2404.6만 |
|---|
| 2026.07.09 | ₩73,684 | ₩74,514 | ₩73,550 | ₩74,313 | +0.85% | 2654.2만 |
|---|
| 2026.07.08 | ₩74,648 | ₩74,661 | ₩73,524 | ₩73,550 | -1.47% | 4164.8만 |
|---|
| 2026.07.07 | ₩75,343 | ₩75,718 | ₩74,942 | ₩74,995 | -0.46% | 2711.7만 |
|---|
| 2026.07.06 | ₩74,728 | ₩75,143 | ₩74,367 | ₩75,116 | +0.52% | 3204.4만 |
|---|
| 2026.07.02 | ₩73,965 | ₩74,447 | ₩73,604 | ₩74,420 | +0.62% | 4624.6만 |
|---|
| 2026.07.01 | ₩72,025 | ₩73,698 | ₩71,918 | ₩73,296 | +1.76% | 4781만 |
|---|
| 2026.06.30 | ₩71,798 | ₩72,052 | ₩71,450 | ₩71,731 | -0.09% | 2772.5만 |
|---|
| 2026.06.29 | ₩71,851 | ₩72,293 | ₩71,824 | ₩71,878 | +0.04% | 3162.8만 |
|---|
| 2026.06.26 | ₩71,664 | ₩72,172 | ₩71,182 | ₩71,677 | +0.02% | 2664.3만 |
|---|
| 2026.06.25 | ₩72,145 | ₩73,162 | ₩71,450 | ₩71,517 | -0.87% | 3163.5만 |
|---|
| 2026.06.24 | ₩72,065 | ₩72,386 | ₩71,637 | ₩71,878 | -0.26% | 3081만 |
|---|
| 2026.06.23 | ₩71,757 | ₩72,293 | ₩71,570 | ₩72,092 | +0.47% | 3337.5만 |
|---|
| 2026.06.22 | ₩71,744 | ₩72,279 | ₩71,677 | ₩71,851 | +0.15% | 2796.3만 |
|---|
| 2026.06.18 | ₩72,988 | ₩73,069 | ₩71,530 | ₩71,677 | -1.80% | 3781.7만 |
|---|
| 2026.06.17 | ₩72,641 | ₩73,443 | ₩72,119 | ₩72,319 | -0.44% | 4957.2만 |
|---|
| 2026.06.16 | ₩72,266 | ₩72,828 | ₩72,052 | ₩72,721 | +0.63% | 3747.8만 |
|---|
| 2026.06.15 | ₩71,931 | ₩72,212 | ₩71,557 | ₩71,664 | -0.37% | 3749.2만 |
|---|
| 2026.06.12 | ₩70,861 | ₩71,650 | ₩70,660 | ₩71,369 | +0.72% | 5102.3만 |
|---|
| 2026.06.11 | ₩70,045 | ₩70,607 | ₩69,630 | ₩70,406 | +0.52% | 4129.6만 |
|---|
| 2026.06.10 | ₩70,246 | ₩70,660 | ₩69,858 | ₩69,884 | -0.51% | 3112.8만 |
|---|
| 2026.06.09 | ₩69,817 | ₩70,513 | ₩69,630 | ₩70,192 | +0.54% | 4169.5만 |
|---|
| 2026.06.08 | ₩69,898 | ₩70,205 | ₩69,523 | ₩69,536 | -0.52% | 3910.3만 |
|---|
| 2026.06.05 | ₩70,085 | ₩70,219 | ₩69,657 | ₩69,978 | -0.15% | 4210.2만 |
|---|
| 2026.06.04 | ₩68,961 | ₩69,978 | ₩68,881 | ₩69,831 | +1.26% | 5736.8만 |
|---|
| 2026.06.03 | ₩68,426 | ₩68,453 | ₩67,596 | ₩68,065 | -0.53% | 4490.7만 |
|---|
| 2026.06.02 | ₩68,546 | ₩69,122 | ₩68,212 | ₩68,854 | +0.45% | 3098.9만 |
|---|
| 2026.06.01 | ₩68,546 | ₩69,041 | ₩68,493 | ₩68,814 | +0.39% | 3450.8만 |
|---|
| 2026.05.29 | ₩68,613 | ₩69,296 | ₩68,466 | ₩69,015 | +0.59% | 3424만 |
|---|
| 2026.05.28 | ₩68,493 | ₩68,908 | ₩68,265 | ₩68,600 | +0.16% | 4056.5만 |
|---|
| 2026.05.27 | ₩69,229 | ₩69,563 | ₩68,640 | ₩68,800 | -0.62% | 4523.9만 |
|---|
| 2026.05.26 | ₩69,577 | ₩69,884 | ₩69,202 | ₩69,376 | -0.29% | 2453만 |
|---|
| 2026.05.22 | ₩69,443 | ₩69,804 | ₩69,362 | ₩69,496 | +0.08% | 2330.8만 |
|---|
| 2026.05.21 | ₩68,854 | ₩69,349 | ₩68,519 | ₩69,215 | +0.52% | 3334.4만 |
|---|
| 2026.05.20 | ₩68,546 | ₩69,188 | ₩67,944 | ₩69,122 | +0.84% | 4214.8만 |
|---|
| 2026.05.19 | ₩69,081 | ₩69,296 | ₩68,305 | ₩68,372 | -1.03% | 3595.6만 |
|---|
| 2026.05.18 | ₩68,252 | ₩69,309 | ₩68,198 | ₩69,229 | +1.43% | 3297.5만 |
|---|
| 2026.05.15 | ₩68,667 | ₩68,908 | ₩68,292 | ₩68,372 | -0.43% | 2979만 |
|---|
| 2026.05.14 | ₩68,600 | ₩68,894 | ₩68,372 | ₩68,627 | +0.04% | 3706만 |
|---|
| 2026.05.13 | ₩68,426 | ₩68,680 | ₩68,185 | ₩68,225 | -0.29% | 3344만 |
|---|
| 2026.05.12 | ₩68,479 | ₩69,175 | ₩67,984 | ₩69,015 | +0.78% | 4419.4만 |
|---|
| 2026.05.11 | ₩68,586 | ₩68,854 | ₩68,185 | ₩68,479 | -0.16% | 3075.9만 |
|---|
| 2026.05.08 | ₩69,148 | ₩69,229 | ₩68,426 | ₩68,560 | -0.85% | 2962.8만 |
|---|
| 2026.05.07 | ₩69,282 | ₩69,684 | ₩68,800 | ₩68,974 | -0.44% | 3698.3만 |
|---|
| 2026.05.06 | ₩69,469 | ₩69,898 | ₩69,282 | ₩69,362 | -0.15% | 3908.5만 |
|---|
| 2026.05.05 | ₩69,001 | ₩69,269 | ₩68,747 | ₩69,028 | +0.04% | 2742만 |
|---|
| 2026.05.04 | ₩69,282 | ₩69,831 | ₩68,894 | ₩69,015 | -0.39% | 4445.6만 |
|---|
| 2026.05.01 | ₩70,112 | ₩70,393 | ₩69,469 | ₩69,469 | -0.92% | 3961.8만 |
|---|
| 2026.04.30 | ₩68,921 | ₩69,911 | ₩68,506 | ₩69,750 | +1.20% | 3140.6만 |
|---|
| 2026.04.29 | ₩69,750 | ₩69,978 | ₩69,175 | ₩69,469 | -0.40% | 2215.3만 |
|---|
| 2026.04.28 | ₩69,844 | ₩70,112 | ₩69,309 | ₩69,376 | -0.67% | 2433.8만 |
|---|
| 2026.04.27 | ₩68,653 | ₩69,443 | ₩68,600 | ₩69,322 | +0.97% | 2576.4만 |
|---|
| 2026.04.24 | ₩69,015 | ₩69,135 | ₩68,667 | ₩68,800 | -0.31% | 2722.5만 |
|---|
| 2026.04.23 | ₩69,684 | ₩69,804 | ₩68,640 | ₩69,309 | -0.54% | 4464.8만 |
|---|
| 2026.04.22 | ₩70,219 | ₩70,446 | ₩69,670 | ₩69,858 | -0.51% | 3183.8만 |
|---|
| 2026.04.21 | ₩70,527 | ₩71,169 | ₩69,844 | ₩69,978 | -0.78% | 3415만 |
|---|
| 2026.04.20 | ₩70,031 | ₩70,593 | ₩69,924 | ₩70,419 | +0.55% | 2616.1만 |
|---|
| 2026.04.17 | ₩70,072 | ₩70,888 | ₩69,978 | ₩70,152 | +0.11% | 4518.3만 |
|---|
| 2026.04.16 | ₩69,697 | ₩70,125 | ₩69,469 | ₩69,617 | -0.12% | 2543.2만 |
|---|
| 2026.04.15 | ₩69,670 | ₩70,018 | ₩69,336 | ₩69,804 | +0.19% | 3380.5만 |
|---|
| 2026.04.14 | ₩68,921 | ₩69,456 | ₩68,827 | ₩69,282 | +0.52% | 3649.8만 |
|---|
| 2026.04.13 | ₩67,570 | ₩69,135 | ₩67,462 | ₩69,122 | +2.30% | 3363.6만 |
|---|
| 2026.04.10 | ₩68,546 | ₩68,627 | ₩67,757 | ₩67,931 | -0.90% | 3542.8만 |
|---|
| 2026.04.09 | ₩68,158 | ₩68,961 | ₩67,971 | ₩68,680 | +0.77% | 3033.1만 |
|---|
| 2026.04.08 | ₩68,493 | ₩68,881 | ₩68,185 | ₩68,506 | +0.02% | 4817.5만 |
|---|
| 2026.04.07 | ₩66,392 | ₩66,927 | ₩66,231 | ₩66,740 | +0.52% | 3175만 |
|---|
| 2026.04.06 | ₩66,245 | ₩66,914 | ₩66,165 | ₩66,740 | +0.75% | 2734.6만 |
|---|
| 2026.04.02 | ₩65,335 | ₩66,646 | ₩65,027 | ₩66,272 | +1.43% | 3952만 |
|---|
| 2026.04.01 | ₩66,633 | ₩66,700 | ₩65,750 | ₩66,151 | -0.72% | 6155.8만 |
|---|
| 2026.03.31 | ₩65,455 | ₩66,178 | ₩64,907 | ₩66,058 | +0.92% | 8536.2만 |
|---|
| 2026.03.30 | ₩64,532 | ₩65,188 | ₩64,345 | ₩64,706 | +0.27% | 5812.9만 |
|---|
| 2026.03.27 | ₩65,282 | ₩65,348 | ₩63,783 | ₩63,970 | -2.01% | 6482.4만 |
|---|
| 2026.03.26 | ₩65,710 | ₩66,218 | ₩65,402 | ₩65,629 | -0.12% | 4503.6만 |
|---|
| 2026.03.25 | ₩66,352 | ₩66,834 | ₩65,549 | ₩66,017 | -0.50% | 4043.9만 |
|---|
| 2026.03.24 | ₩65,295 | ₩66,352 | ₩65,268 | ₩65,937 | +0.98% | 4329.6만 |
|---|
| 2026.03.23 | ₩66,499 | ₩66,713 | ₩65,857 | ₩65,924 | -0.87% | 8104.5만 |
|---|
| 2026.03.20 | ₩65,509 | ₩66,017 | ₩65,282 | ₩65,670 | +0.25% | 8291.4만 |
|---|
| 2026.03.19 | ₩65,255 | ₩65,803 | ₩64,920 | ₩65,549 | +0.45% | 5837.4만 |
|---|
| 2026.03.18 | ₩66,058 | ₩66,512 | ₩65,455 | ₩65,522 | -0.81% | 4923.9만 |
|---|
| 2026.03.17 | ₩66,499 | ₩67,155 | ₩66,245 | ₩66,312 | -0.28% | 4697.4만 |
|---|
| 2026.03.16 | ₩65,897 | ₩66,566 | ₩65,710 | ₩65,964 | +0.10% | 4572만 |
|---|
| 2026.03.13 | ₩65,710 | ₩66,178 | ₩65,362 | ₩65,415 | -0.45% | 4759.5만 |
|---|
| 2026.03.12 | ₩65,536 | ₩65,857 | ₩65,282 | ₩65,335 | -0.31% | 6787.2만 |
|---|
| 2026.03.11 | ₩66,874 | ₩67,061 | ₩65,857 | ₩66,419 | -0.68% | 5630.1만 |
|---|
| 2026.03.10 | ₩67,342 | ₩67,824 | ₩66,566 | ₩66,981 | -0.54% | 7083.4만 |
|---|
| 2026.03.09 | ₩66,793 | ₩67,596 | ₩65,803 | ₩67,342 | +0.82% | 7817.9만 |
|---|
| 2026.03.06 | ₩67,489 | ₩67,730 | ₩66,566 | ₩67,663 | +0.26% | 7563.3만 |
|---|
| 2026.03.05 | ₩68,560 | ₩69,336 | ₩68,118 | ₩68,546 | -0.02% | 5843.1만 |
|---|
| 2026.03.04 | ₩68,680 | ₩69,108 | ₩68,346 | ₩68,908 | +0.33% | 5147.2만 |
|---|
| 2026.03.03 | ₩67,289 | ₩68,974 | ₩67,008 | ₩68,519 | +1.83% | 9473.9만 |
|---|
| 2026.03.02 | ₩67,717 | ₩69,081 | ₩67,516 | ₩68,640 | +1.36% | 7010.7만 |
|---|
| 2026.02.27 | ₩69,416 | ₩69,657 | ₩68,252 | ₩68,814 | -0.87% | 8199.9만 |
|---|
| 2026.02.26 | ₩69,670 | ₩70,460 | ₩69,550 | ₩70,246 | +0.83% | 6088.4만 |
|---|
| 2026.02.25 | ₩68,560 | ₩69,429 | ₩68,466 | ₩69,403 | +1.23% | 4765.3만 |
|---|
| 2026.02.24 | ₩67,503 | ₩68,479 | ₩67,222 | ₩68,212 | +1.05% | 6411.4만 |
|---|
| 2026.02.23 | ₩69,831 | ₩70,205 | ₩67,757 | ₩67,877 | -2.80% | 9460만 |
|---|
| 2026.02.20 | ₩69,630 | ₩70,246 | ₩69,202 | ₩70,232 | +0.86% | 5293.4만 |
|---|
| 2026.02.19 | ₩69,764 | ₩70,085 | ₩69,229 | ₩69,777 | +0.02% | 4734.4만 |
|---|
| 2026.02.18 | ₩70,045 | ₩70,620 | ₩69,951 | ₩70,366 | +0.46% | 4522.4만 |
|---|
| 2026.02.17 | ₩69,336 | ₩70,125 | ₩69,336 | ₩69,844 | +0.73% | 5406.5만 |
|---|
| 2026.02.13 | ₩68,974 | ₩69,483 | ₩68,573 | ₩69,108 | +0.19% | 5644.9만 |
|---|
| 2026.02.12 | ₩70,781 | ₩71,062 | ₩68,814 | ₩69,162 | -2.29% | 9464.5만 |
|---|
| 2026.02.11 | ₩71,811 | ₩72,159 | ₩70,500 | ₩70,567 | -1.73% | 6034만 |
|---|
| 2026.02.10 | ₩71,851 | ₩72,600 | ₩71,075 | ₩71,650 | -0.28% | 5792.1만 |
|---|
| 2026.02.09 | ₩72,360 | ₩72,774 | ₩72,119 | ₩72,172 | -0.26% | 3170만 |
|---|
| 2026.02.06 | ₩72,025 | ₩72,721 | ₩72,025 | ₩72,600 | +0.80% | 5307.4만 |
|---|
| 2026.02.05 | ₩72,172 | ₩72,333 | ₩71,155 | ₩71,303 | -1.21% | 6447.5만 |
|---|
| 2026.02.04 | ₩71,597 | ₩72,493 | ₩71,450 | ₩72,199 | +0.84% | 5950.6만 |
|---|
| 2026.02.03 | ₩71,878 | ₩72,480 | ₩71,129 | ₩71,624 | -0.35% | 6688.7만 |
|---|
| 2026.02.02 | ₩71,517 | ₩72,373 | ₩71,182 | ₩72,293 | +1.09% | 4803.2만 |
|---|
| 2026.01.30 | ₩71,423 | ₩71,798 | ₩70,941 | ₩71,503 | +0.11% | 4276.7만 |
|---|
| 2026.01.29 | ₩71,343 | ₩71,757 | ₩70,901 | ₩71,650 | +0.43% | 5197.5만 |
|---|
| 2026.01.28 | ₩70,821 | ₩71,196 | ₩70,593 | ₩70,901 | +0.11% | 4545.1만 |
|---|
| 2026.01.27 | ₩71,343 | ₩71,490 | ₩70,700 | ₩70,915 | -0.60% | 3863.4만 |
|---|
| 2026.01.26 | ₩71,048 | ₩71,650 | ₩71,035 | ₩71,463 | +0.58% | 3107.3만 |
|---|
| 2026.01.23 | ₩71,570 | ₩71,597 | ₩70,754 | ₩71,008 | -0.79% | 4705.8만 |
|---|
| 2026.01.22 | ₩71,784 | ₩72,319 | ₩71,771 | ₩71,998 | +0.30% | 4691.9만 |
|---|
| 2026.01.21 | ₩71,410 | ₩72,025 | ₩71,236 | ₩71,530 | +0.17% | 4936만 |
|---|
| 2026.01.20 | ₩71,731 | ₩72,400 | ₩71,048 | ₩71,182 | -0.76% | 5703.1만 |
|---|
| 2026.01.16 | ₩72,748 | ₩73,269 | ₩72,641 | ₩72,841 | +0.13% | 4436.3만 |
|---|
| 2026.01.15 | ₩72,547 | ₩73,189 | ₩72,534 | ₩72,748 | +0.28% | 4849.1만 |
|---|
| 2026.01.14 | ₩72,319 | ₩72,493 | ₩71,838 | ₩72,453 | +0.19% | 5975.5만 |
|---|
| 2026.01.13 | ₩73,791 | ₩73,898 | ₩72,453 | ₩72,560 | -1.67% | 7704.5만 |
|---|
| 2026.01.12 | ₩73,631 | ₩74,072 | ₩73,376 | ₩73,979 | +0.47% | 4202.2만 |
|---|
| 2026.01.09 | ₩74,902 | ₩75,143 | ₩74,554 | ₩74,567 | -0.45% | 2954.5만 |
|---|
| 2026.01.08 | ₩74,193 | ₩75,263 | ₩74,139 | ₩74,795 | +0.81% | 3535.8만 |
|---|
| 2026.01.07 | ₩75,236 | ₩75,383 | ₩74,313 | ₩74,407 | -1.10% | 4472.1만 |
|---|
| 2026.01.06 | ₩74,982 | ₩75,624 | ₩74,915 | ₩75,464 | +0.64% | 3895.1만 |
|---|
| 2026.01.05 | ₩73,350 | ₩75,611 | ₩73,350 | ₩75,103 | +2.39% | 5804.4만 |
|---|
| 2026.01.02 | ₩73,363 | ₩73,591 | ₩72,707 | ₩73,497 | +0.18% | 3608.7만 |
|---|
| 2025.12.31 | ₩73,885 | ₩73,938 | ₩73,256 | ₩73,283 | -0.81% | 2299.6만 |
|---|
| 2025.12.30 | ₩74,126 | ₩74,126 | ₩73,778 | ₩73,831 | -0.40% | 1616.1만 |
|---|
| 2025.12.29 | ₩74,380 | ₩74,500 | ₩73,938 | ₩74,019 | -0.49% | 3422.4만 |
|---|
| 2025.12.26 | ₩74,541 | ₩74,661 | ₩74,179 | ₩74,420 | -0.16% | 2041만 |
|---|
| 2025.12.24 | ₩74,273 | ₩74,781 | ₩74,139 | ₩74,567 | +0.40% | 1568.6만 |
|---|
| 2025.12.23 | ₩74,005 | ₩74,340 | ₩74,005 | ₩74,166 | +0.22% | 2473.3만 |
|---|
| 2025.12.22 | ₩73,256 | ₩74,179 | ₩73,243 | ₩74,019 | +1.04% | 3798.8만 |
|---|
| 2025.12.19 | ₩73,002 | ₩73,617 | ₩73,002 | ₩73,376 | +0.51% | 4659.5만 |
|---|
| 2025.12.18 | ₩73,283 | ₩73,617 | ₩72,734 | ₩72,975 | -0.42% | 3502.2만 |
|---|
| 2025.12.17 | ₩73,323 | ₩73,684 | ₩73,029 | ₩73,095 | -0.31% | 4111.2만 |
|---|
| 2025.12.16 | ₩73,644 | ₩73,805 | ₩72,895 | ₩73,109 | -0.73% | 3734.2만 |
|---|
| 2025.12.15 | ₩73,831 | ₩74,005 | ₩73,350 | ₩73,577 | -0.34% | 3535.7만 |
|---|
| 2025.12.12 | ₩73,805 | ₩73,872 | ₩73,203 | ₩73,524 | -0.38% | 6442.9만 |
|---|
| 2025.12.11 | ₩72,199 | ₩73,564 | ₩72,159 | ₩73,417 | +1.69% | 5178.7만 |
|---|
| 2025.12.10 | ₩71,289 | ₩72,360 | ₩71,196 | ₩72,105 | +1.14% | 4543.8만 |
|---|
| 2025.12.09 | ₩71,584 | ₩72,186 | ₩71,249 | ₩71,289 | -0.41% | 4633.5만 |
|---|
| 2025.12.08 | ₩71,851 | ₩71,865 | ₩71,289 | ₩71,557 | -0.41% | 3116.4만 |
|---|
| 2025.12.05 | ₩71,637 | ₩72,159 | ₩71,517 | ₩71,824 | +0.26% | 2853.2만 |
|---|
| 2025.12.04 | ₩71,704 | ₩72,132 | ₩71,543 | ₩71,798 | +0.13% | 3367.9만 |
|---|
| 2025.12.03 | ₩70,834 | ₩71,717 | ₩70,754 | ₩71,650 | +1.15% | 3201.8만 |
|---|
| 2025.12.02 | ₩70,901 | ₩71,102 | ₩70,433 | ₩70,700 | -0.28% | 2977.2만 |
|---|
| 2025.12.01 | ₩71,008 | ₩71,450 | ₩70,700 | ₩70,767 | -0.34% | 2929.6만 |
|---|
| 2025.11.28 | ₩71,048 | ₩71,650 | ₩70,955 | ₩71,356 | +0.43% | 1613.6만 |
|---|
| 2025.11.26 | ₩70,473 | ₩71,115 | ₩70,379 | ₩70,848 | +0.53% | 3526.9만 |
|---|
| 2025.11.25 | ₩69,724 | ₩70,460 | ₩69,456 | ₩70,299 | +0.83% | 5099만 |
|---|
| 2025.11.24 | ₩69,229 | ₩69,536 | ₩68,680 | ₩69,429 | +0.29% | 4378.9만 |
|---|
| 2025.11.21 | ₩68,854 | ₩69,536 | ₩68,426 | ₩69,135 | +0.41% | 6894.3만 |
|---|
| 2025.11.20 | ₩69,617 | ₩70,098 | ₩68,346 | ₩68,386 | -1.77% | 7009.6만 |
|---|
| 2025.11.19 | ₩68,747 | ₩69,108 | ₩68,493 | ₩68,988 | +0.35% | 4600.4만 |
|---|
| 2025.11.18 | ₩68,613 | ₩69,242 | ₩68,439 | ₩68,734 | +0.18% | 6604.4만 |
|---|
| 2025.11.17 | ₩70,205 | ₩70,232 | ₩68,573 | ₩68,841 | -1.94% | 7004.9만 |
|---|
| 2025.11.14 | ₩70,660 | ₩70,660 | ₩69,938 | ₩70,179 | -0.68% | 4615.5만 |
|---|
| 2025.11.13 | ₩71,677 | ₩71,931 | ₩70,754 | ₩70,888 | -1.10% | 5045.5만 |
|---|
| 2025.11.12 | ₩71,209 | ₩72,105 | ₩71,209 | ₩71,811 | +0.85% | 4605.3만 |
|---|
| 2025.11.11 | ₩71,008 | ₩71,369 | ₩70,754 | ₩71,196 | +0.26% | 2999.6만 |
|---|
| 2025.11.10 | ₩70,821 | ₩71,115 | ₩70,446 | ₩70,874 | +0.08% | 4201.1만 |
|---|
| 2025.11.07 | ₩69,951 | ₩70,647 | ₩69,697 | ₩70,620 | +0.96% | 4621.9만 |
|---|
| 2025.11.06 | ₩70,259 | ₩70,513 | ₩69,804 | ₩70,125 | -0.19% | 4262.6만 |
|---|
| 2025.11.05 | ₩70,232 | ₩70,674 | ₩69,817 | ₩70,379 | +0.21% | 3803.6만 |
|---|
| 2025.11.04 | ₩69,510 | ₩70,299 | ₩69,362 | ₩70,138 | +0.90% | 4467.5만 |
|---|
| 2025.11.03 | ₩70,018 | ₩70,031 | ₩69,108 | ₩69,777 | -0.34% | 3869.3만 |
|---|
| 2025.10.31 | ₩69,590 | ₩70,246 | ₩69,496 | ₩70,072 | +0.69% | 4042.6만 |
|---|
| 2025.10.30 | ₩69,603 | ₩70,674 | ₩69,603 | ₩69,884 | +0.40% | 4856.9만 |
|---|
| 2025.10.29 | ₩70,179 | ₩70,353 | ₩69,403 | ₩69,697 | -0.69% | 6184.6만 |
|---|
| 2025.10.28 | ₩71,356 | ₩71,450 | ₩70,834 | ₩70,901 | -0.64% | 3364.8만 |
|---|
| 2025.10.27 | ₩71,410 | ₩71,490 | ₩71,182 | ₩71,356 | -0.07% | 2715.4만 |
|---|
| 2025.10.24 | ₩70,714 | ₩71,289 | ₩70,660 | ₩71,062 | +0.49% | 3194.8만 |
|---|
| 2025.10.23 | ₩70,366 | ₩70,486 | ₩69,965 | ₩70,299 | -0.10% | 2948.4만 |
|---|
| 2025.10.22 | ₩70,620 | ₩70,674 | ₩69,737 | ₩70,152 | -0.66% | 5372.8만 |
|---|
| 2025.10.21 | ₩70,460 | ₩71,088 | ₩70,460 | ₩70,553 | +0.13% | 3121.4만 |
|---|
| 2025.10.20 | ₩70,058 | ₩70,781 | ₩69,965 | ₩70,634 | +0.82% | 3948만 |
|---|
| 2025.10.17 | ₩69,443 | ₩70,058 | ₩69,215 | ₩69,817 | +0.54% | 5228.9만 |
|---|
| 2025.10.16 | ₩71,035 | ₩71,075 | ₩68,961 | ₩69,255 | -2.51% | 8542만 |
|---|
| 2025.10.15 | ₩71,490 | ₩71,931 | ₩70,727 | ₩71,236 | -0.36% | 3952.7만 |
|---|
| 2025.10.14 | ₩70,179 | ₩71,784 | ₩69,911 | ₩71,236 | +1.51% | 6258.9만 |
|---|
| 2025.10.13 | ₩70,312 | ₩70,674 | ₩70,031 | ₩70,460 | +0.21% | 3965.2만 |
|---|
| 2025.10.10 | ₩71,530 | ₩71,824 | ₩69,791 | ₩69,791 | -2.43% | 7359.6만 |
|---|