시장 데이터를 불러오는 중
전체 종목
State Street Industrial Select Sector SPDR ETF 과거 주가
State Street Industrial Select Sector SPDR ETF · XLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Industrial Select Sector SPDR ETF · XLI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩225,192 | ₩226,247 | ₩224,125 | ₩225,913 | +0.32% | 389만 |
| 2026.10.08 | ₩222,803 | ₩225,126 | ₩222,349 | ₩224,779 | +0.89% | 914만 |
| 2026.10.07 | ₩226,514 | ₩227,195 | ₩223,217 | ₩224,031 | -1.10% | 817.3만 |
| 2026.10.06 | ₩227,849 | ₩230,038 | ₩227,261 | ₩229,023 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,434 | ₩228,022 | ₩224,445 | ₩227,048 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,181 | ₩228,249 | ₩225,326 | ₩226,848 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,097 | ₩225,593 | ₩221,815 | ₩225,099 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,340 | ₩226,634 | ₩222,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,883 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩225,740 | ₩227,555 | ₩224,578 | ₩225,753 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,060 | ₩226,834 | ₩224,165 | ₩225,286 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,287 | ₩228,289 | ₩225,620 | ₩227,488 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,246 | ₩226,981 | ₩224,578 | ₩225,353 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,527 | ₩228,423 | ₩226,354 | ₩227,048 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩227,822 | ₩227,862 | ₩225,753 | ₩227,275 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,395 | ₩227,835 | ₩224,992 | ₩226,888 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,580 | ₩226,808 | ₩224,885 | ₩226,581 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩228,930 | ₩228,930 | ₩225,126 | ₩225,593 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,394 | ₩227,822 | ₩223,564 | ₩225,192 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,542 | ₩228,289 | ₩224,805 | ₩225,379 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,139 | ₩227,101 | ₩224,699 | ₩226,821 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,185 | ₩230,812 | ₩229,410 | ₩230,078 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,022 | ₩229,157 | ₩226,914 | ₩227,648 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,626 | ₩232,467 | ₩229,197 | ₩229,304 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩233,775 | ₩234,536 | ₩232,614 | ₩232,814 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩232,707 | ₩234,629 | ₩232,387 | ₩233,949 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩231,933 | ₩233,001 | ₩229,611 | ₩233,001 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,372 | ₩231,372 | ₩229,077 | ₩230,625 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩232,707 | ₩234,176 | ₩229,784 | ₩230,558 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,043 | ₩235,270 | ₩233,228 | ₩233,762 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,515 | ₩239,622 | ₩235,791 | ₩236,445 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩240,890 | ₩240,916 | ₩237,833 | ₩238,660 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩238,794 | ₩241,464 | ₩238,794 | ₩240,716 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,277 | ₩241,544 | ₩237,806 | ₩238,127 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,382 | ₩240,663 | ₩238,073 | ₩238,927 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,530 | ₩241,917 | ₩239,982 | ₩240,596 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,610 | ₩242,972 | ₩239,662 | ₩239,955 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩245,922 | ₩246,429 | ₩242,558 | ₩242,865 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,216 | ₩247,710 | ₩244,947 | ₩245,027 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩248,792 | ₩250,126 | ₩248,511 | ₩248,698 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,511 | ₩249,446 | ₩247,737 | ₩248,952 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩248,912 | ₩249,165 | ₩246,589 | ₩247,991 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩249,833 | ₩250,153 | ₩247,136 | ₩248,111 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,043 | ₩249,953 | ₩246,976 | ₩247,870 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,177 | ₩248,177 | ₩246,095 | ₩246,402 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,537 | ₩248,097 | ₩245,588 | ₩247,176 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,205 | ₩250,220 | ₩246,269 | ₩246,616 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,045 | ₩251,194 | ₩248,258 | ₩248,738 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩247,790 | ₩249,432 | ₩244,640 | ₩248,805 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩240,876 | ₩244,734 | ₩240,396 | ₩244,480 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩240,930 | ₩241,490 | ₩237,446 | ₩240,049 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩238,834 | ₩239,061 | ₩234,870 | ₩238,113 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,597 | ₩242,184 | ₩235,390 | ₩235,804 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩243,773 | ₩244,200 | ₩242,184 | ₩243,586 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,094 | ₩246,162 | ₩241,383 | ₩244,534 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩242,825 | ₩245,468 | ₩242,585 | ₩243,813 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,048 | ₩244,240 | ₩239,048 | ₩242,852 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩237,860 | ₩240,049 | ₩237,779 | ₩238,727 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,608 | ₩240,182 | ₩237,272 | ₩238,474 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,076 | ₩241,957 | ₩237,045 | ₩237,753 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩237,940 | ₩242,211 | ₩237,059 | ₩239,475 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,647 | ₩241,010 | ₩238,327 | ₩240,462 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,303 | ₩241,624 | ₩237,299 | ₩240,342 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,491 | ₩243,613 | ₩240,075 | ₩240,863 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,291 | ₩243,172 | ₩239,995 | ₩240,756 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩241,797 | ₩243,706 | ₩240,476 | ₩242,825 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,506 | ₩243,933 | ₩241,237 | ₩241,744 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,277 | ₩242,785 | ₩239,034 | ₩240,823 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,322 | ₩246,829 | ₩241,143 | ₩243,439 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,536 | ₩248,872 | ₩246,536 | ₩247,684 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,549 | ₩247,577 | ₩242,812 | ₩245,481 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,095 | ₩247,804 | ₩243,893 | ₩244,747 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩244,694 | ₩247,537 | ₩243,866 | ₩247,243 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,278 | ₩245,041 | ₩242,064 | ₩243,946 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩243,786 | ₩244,360 | ₩241,477 | ₩241,864 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,252 | ₩248,391 | ₩243,012 | ₩245,762 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,021 | ₩242,785 | ₩238,046 | ₩240,543 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,141 | ₩240,276 | ₩236,565 | ₩237,793 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,303 | ₩243,306 | ₩241,183 | ₩242,665 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,599 | ₩244,160 | ₩240,863 | ₩241,477 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,222 | ₩243,372 | ₩239,101 | ₩239,728 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩239,702 | ₩241,730 | ₩239,341 | ₩240,062 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,660 | ₩240,235 | ₩238,273 | ₩238,500 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩234,950 | ₩235,737 | ₩233,094 | ₩235,163 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,623 | ₩234,496 | ₩228,236 | ₩233,788 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,014 | ₩233,028 | ₩226,180 | ₩226,460 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩232,747 | ₩235,711 | ₩229,223 | ₩234,389 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,481 | ₩234,029 | ₩231,279 | ₩231,760 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,402 | ₩235,417 | ₩231,559 | ₩232,494 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,495 | ₩235,564 | ₩232,627 | ₩235,137 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩231,893 | ₩235,057 | ₩231,653 | ₩232,320 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩230,839 | ₩232,921 | ₩230,078 | ₩232,507 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,037 | ₩230,732 | ₩227,435 | ₩230,118 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,680 | ₩232,093 | ₩230,078 | ₩231,092 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,573 | ₩233,201 | ₩229,664 | ₩231,987 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩232,974 | ₩233,401 | ₩231,546 | ₩232,654 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,172 | ₩233,295 | ₩230,745 | ₩232,654 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,250 | ₩230,759 | ₩227,475 | ₩229,277 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,661 | ₩228,650 | ₩225,459 | ₩227,622 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩225,887 | ₩228,890 | ₩224,739 | ₩227,889 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,420 | ₩227,155 | ₩224,392 | ₩225,232 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩228,997 | ₩229,010 | ₩226,247 | ₩227,915 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,652 | ₩230,652 | ₩228,156 | ₩228,783 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,480 | ₩233,228 | ₩230,705 | ₩232,934 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,574 | ₩233,068 | ₩230,278 | ₩231,746 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩232,827 | ₩233,308 | ₩229,771 | ₩232,721 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,239 | ₩234,322 | ₩230,759 | ₩233,642 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩233,788 | ₩234,015 | ₩231,039 | ₩231,186 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩236,845 | ₩237,219 | ₩231,493 | ₩232,253 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩233,962 | ₩236,712 | ₩232,587 | ₩236,084 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩229,784 | ₩230,999 | ₩228,516 | ₩230,131 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,251 | ₩231,199 | ₩227,795 | ₩228,222 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩233,895 | ₩234,162 | ₩230,839 | ₩230,865 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩228,903 | ₩233,348 | ₩228,436 | ₩233,028 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,583 | ₩229,197 | ₩225,887 | ₩226,821 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,157 | ₩229,397 | ₩226,300 | ₩228,222 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,265 | ₩231,599 | ₩228,943 | ₩230,265 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,213 | ₩232,494 | ₩229,530 | ₩230,211 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,357 | ₩233,308 | ₩229,050 | ₩232,347 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,332 | ₩232,147 | ₩227,355 | ₩228,302 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,626 | ₩233,174 | ₩228,156 | ₩228,836 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,092 | ₩232,227 | ₩230,331 | ₩232,120 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩229,904 | ₩233,762 | ₩229,771 | ₩231,599 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,583 | ₩229,664 | ₩226,274 | ₩227,355 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,065 | ₩231,119 | ₩227,021 | ₩228,489 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,092 | ₩232,307 | ₩229,624 | ₩231,386 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,236 | ₩230,625 | ₩227,729 | ₩230,558 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,238 | ₩230,518 | ₩228,529 | ₩228,943 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩226,754 | ₩231,132 | ₩226,647 | ₩229,837 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,380 | ₩228,329 | ₩225,726 | ₩227,502 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,438 | ₩219,813 | ₩217,304 | ₩219,279 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,292 | ₩219,760 | ₩217,264 | ₩219,720 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩215,862 | ₩221,228 | ₩215,088 | ₩218,599 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,225 | ₩221,268 | ₩217,931 | ₩219,480 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩211,831 | ₩216,556 | ₩210,964 | ₩215,876 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,301 | ₩214,554 | ₩208,334 | ₩209,041 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,354 | ₩215,288 | ₩212,031 | ₩212,499 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,545 | ₩219,720 | ₩215,021 | ₩215,262 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,388 | ₩222,002 | ₩219,333 | ₩220,374 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,395 | ₩219,653 | ₩215,088 | ₩218,906 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,039 | ₩221,815 | ₩217,597 | ₩217,638 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩218,932 | ₩219,773 | ₩213,980 | ₩215,795 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,185 | ₩220,227 | ₩216,570 | ₩218,986 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩221,802 | ₩223,137 | ₩220,320 | ₩220,481 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,204 | ₩223,657 | ₩220,307 | ₩222,243 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩221,802 | ₩223,097 | ₩220,694 | ₩221,655 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩221,962 | ₩222,670 | ₩218,545 | ₩219,773 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,218 | ₩224,405 | ₩220,454 | ₩220,561 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,554 | ₩227,341 | ₩224,739 | ₩226,234 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩227,809 | ₩230,091 | ₩226,674 | ₩226,941 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,432 | ₩228,783 | ₩221,802 | ₩228,169 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,594 | ₩227,795 | ₩224,592 | ₩226,834 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,335 | ₩233,909 | ₩227,195 | ₩229,664 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,364 | ₩236,164 | ₩233,174 | ₩234,883 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩234,950 | ₩235,177 | ₩230,478 | ₩234,176 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,590 | ₩239,341 | ₩234,469 | ₩238,794 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,082 | ₩236,565 | ₩233,628 | ₩236,445 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,110 | ₩236,218 | ₩232,133 | ₩235,857 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,005 | ₩237,272 | ₩232,841 | ₩234,389 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,028 | ₩236,551 | ₩232,747 | ₩236,231 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,470 | ₩236,151 | ₩232,721 | ₩233,361 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,097 | ₩237,886 | ₩234,402 | ₩236,565 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,668 | ₩236,178 | ₩233,255 | ₩235,377 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,095 | ₩234,923 | ₩232,761 | ₩233,642 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,147 | ₩234,883 | ₩231,453 | ₩233,695 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,052 | ₩234,002 | ₩230,438 | ₩232,480 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,629 | ₩237,272 | ₩230,185 | ₩230,585 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,149 | ₩235,924 | ₩232,360 | ₩233,375 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩231,866 | ₩233,388 | ₩231,493 | ₩232,133 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,665 | ₩232,427 | ₩230,438 | ₩231,853 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩226,767 | ₩231,439 | ₩226,661 | ₩231,159 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,578 | ₩226,007 | ₩223,511 | ₩224,739 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩226,888 | ₩227,942 | ₩224,045 | ₩226,100 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,617 | ₩226,647 | ₩222,803 | ₩225,499 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,534 | ₩223,737 | ₩220,320 | ₩223,617 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩219,787 | ₩221,989 | ₩218,545 | ₩220,828 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,574 | ₩222,790 | ₩218,972 | ₩221,388 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,466 | ₩220,614 | ₩218,265 | ₩219,092 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩219,787 | ₩220,748 | ₩218,518 | ₩220,320 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,199 | ₩219,800 | ₩218,705 | ₩219,413 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩220,908 | ₩221,335 | ₩218,518 | ₩219,199 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,323 | ₩222,923 | ₩220,494 | ₩220,908 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,413 | ₩222,923 | ₩219,132 | ₩222,056 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩219,920 | ₩221,188 | ₩217,811 | ₩218,278 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,109 | ₩223,177 | ₩221,735 | ₩222,776 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,334 | ₩221,642 | ₩220,227 | ₩221,281 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,612 | ₩219,306 | ₩217,317 | ₩219,266 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩218,745 | ₩219,626 | ₩218,131 | ₩218,919 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩215,742 | ₩217,904 | ₩215,395 | ₩217,798 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,407 | ₩216,530 | ₩214,407 | ₩216,143 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,593 | ₩215,382 | ₩213,246 | ₩213,793 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩216,890 | ₩217,037 | ₩212,058 | ₩212,192 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩212,819 | ₩216,450 | ₩212,472 | ₩216,263 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,297 | ₩214,327 | ₩211,297 | ₩213,366 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩207,720 | ₩210,910 | ₩206,866 | ₩210,870 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩208,881 | ₩208,975 | ₩206,973 | ₩207,053 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,415 | ₩209,655 | ₩208,748 | ₩208,788 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,442 | ₩210,323 | ₩208,935 | ₩209,389 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,043 | ₩210,123 | ₩209,282 | ₩209,842 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,549 | ₩210,483 | ₩209,295 | ₩210,229 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,589 | ₩210,056 | ₩209,135 | ₩209,549 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,321 | ₩209,802 | ₩207,840 | ₩209,629 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,479 | ₩208,387 | ₩206,345 | ₩208,040 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩206,746 | ₩207,934 | ₩205,638 | ₩206,265 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩207,920 | ₩208,828 | ₩204,717 | ₩204,930 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,362 | ₩209,949 | ₩207,440 | ₩208,307 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,336 | ₩210,550 | ₩209,041 | ₩209,549 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,190 | ₩211,511 | ₩208,574 | ₩209,215 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,094 | ₩210,737 | ₩207,907 | ₩210,536 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,664 | ₩209,188 | ₩205,344 | ₩208,307 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,558 | ₩206,919 | ₩204,476 | ₩204,570 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,585 | ₩206,906 | ₩205,584 | ₩206,078 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩206,932 | ₩207,333 | ₩205,704 | ₩206,332 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩205,945 | ₩207,520 | ₩205,704 | ₩206,906 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,143 | ₩205,891 | ₩203,622 | ₩205,838 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,208 | ₩204,503 | ₩202,474 | ₩203,903 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,609 | ₩204,236 | ₩202,047 | ₩202,141 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,303 | ₩205,371 | ₩203,916 | ₩205,144 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩202,928 | ₩204,984 | ₩202,755 | ₩203,956 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,699 | ₩203,128 | ₩199,297 | ₩202,781 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩199,978 | ₩201,033 | ₩198,790 | ₩200,219 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,190 | ₩200,606 | ₩196,401 | ₩199,725 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,355 | ₩203,849 | ₩197,175 | ₩197,322 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,219 | ₩201,366 | ₩199,685 | ₩200,686 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,032 | ₩201,233 | ₩199,017 | ₩200,018 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩202,901 | ₩203,275 | ₩200,058 | ₩200,913 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩201,754 | ₩204,063 | ₩201,273 | ₩202,901 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩205,985 | ₩206,666 | ₩202,461 | ₩202,888 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,252 | ₩207,613 | ₩205,945 | ₩206,078 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩205,838 | ₩206,479 | ₩204,690 | ₩205,878 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,558 | ₩206,399 | ₩203,596 | ₩205,825 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩202,928 | ₩204,957 | ₩201,740 | ₩204,663 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,557 | ₩205,251 | ₩203,168 | ₩203,676 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,168 | ₩205,611 | ₩202,928 | ₩204,490 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩203,903 | ₩204,223 | ₩202,634 | ₩203,702 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩206,959 | ₩206,959 | ₩204,557 | ₩206,092 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,225 | ₩207,733 | ₩205,945 | ₩206,973 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,212 | ₩209,549 | ₩205,971 | ₩206,479 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,625 | ₩208,588 | ₩206,025 | ₩206,999 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,094 | ₩208,614 | ₩206,439 | ₩206,465 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,187 | ₩208,294 | ₩207,013 | ₩207,947 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,227 | ₩208,281 | ₩206,679 | ₩206,772 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,490 | ₩206,906 | ₩204,490 | ₩206,599 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,186 | ₩207,506 | ₩203,435 | ₩204,049 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,317 | ₩207,760 | ₩205,184 | ₩206,732 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,609 | ₩205,357 | ₩203,529 | ₩204,917 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,141 | ₩203,355 | ₩201,540 | ₩202,528 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,290 | ₩204,637 | ₩201,340 | ₩202,354 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,277 | ₩206,425 | ₩201,900 | ₩203,689 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,325 | ₩205,464 | ₩200,192 | ₩204,543 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,553 | ₩202,941 | ₩201,140 | ₩202,167 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,157 | ₩205,825 | ₩200,072 | ₩200,085 | -2.47% | 2428.5만 |
|---|