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 | ₩225,365 | ₩226,420 | ₩224,296 | ₩226,086 | +0.32% | 389만 |
| 2026.10.08 | ₩222,973 | ₩225,298 | ₩222,519 | ₩224,950 | +0.89% | 914만 |
| 2026.10.07 | ₩226,687 | ₩227,368 | ₩223,388 | ₩224,202 | -1.10% | 817.3만 |
| 2026.10.06 | ₩228,023 | ₩230,213 | ₩227,435 | ₩229,198 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,607 | ₩228,196 | ₩224,616 | ₩227,221 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,355 | ₩228,424 | ₩225,498 | ₩227,021 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,267 | ₩225,765 | ₩221,985 | ₩225,271 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,513 | ₩226,807 | ₩222,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,054 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩225,912 | ₩227,729 | ₩224,750 | ₩225,926 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,233 | ₩227,008 | ₩224,336 | ₩225,458 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,460 | ₩228,464 | ₩225,792 | ₩227,662 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,418 | ₩227,154 | ₩224,750 | ₩225,525 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,700 | ₩228,597 | ₩226,527 | ₩227,221 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩227,996 | ₩228,036 | ₩225,926 | ₩227,448 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,569 | ₩228,009 | ₩225,164 | ₩227,061 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,752 | ₩226,981 | ₩225,057 | ₩226,754 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩229,105 | ₩229,105 | ₩225,298 | ₩225,765 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,567 | ₩227,996 | ₩223,735 | ₩225,365 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,716 | ₩228,464 | ₩224,977 | ₩225,552 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,311 | ₩227,275 | ₩224,870 | ₩226,994 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,360 | ₩230,988 | ₩229,586 | ₩230,254 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,196 | ₩229,332 | ₩227,088 | ₩227,822 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,803 | ₩232,645 | ₩229,372 | ₩229,479 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩233,954 | ₩234,715 | ₩232,792 | ₩232,992 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩232,885 | ₩234,809 | ₩232,565 | ₩234,127 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩232,110 | ₩233,179 | ₩229,786 | ₩233,179 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,549 | ₩231,549 | ₩229,252 | ₩230,801 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩232,885 | ₩234,355 | ₩229,960 | ₩230,734 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,223 | ₩235,450 | ₩233,406 | ₩233,940 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,698 | ₩239,805 | ₩235,971 | ₩236,625 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩241,074 | ₩241,100 | ₩238,015 | ₩238,843 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩238,976 | ₩241,648 | ₩238,976 | ₩240,900 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,461 | ₩241,728 | ₩237,988 | ₩238,308 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,566 | ₩240,847 | ₩238,255 | ₩239,110 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,715 | ₩242,102 | ₩240,165 | ₩240,780 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,795 | ₩243,157 | ₩239,845 | ₩240,139 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩246,110 | ₩246,617 | ₩242,743 | ₩243,051 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,405 | ₩247,900 | ₩245,134 | ₩245,215 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩248,982 | ₩250,317 | ₩248,701 | ₩248,888 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,701 | ₩249,636 | ₩247,926 | ₩249,142 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩249,102 | ₩249,356 | ₩246,778 | ₩248,180 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩250,024 | ₩250,344 | ₩247,325 | ₩248,300 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,232 | ₩250,144 | ₩247,165 | ₩248,060 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,367 | ₩248,367 | ₩246,283 | ₩246,591 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,726 | ₩248,287 | ₩245,776 | ₩247,365 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,396 | ₩250,411 | ₩246,457 | ₩246,804 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,235 | ₩251,386 | ₩248,447 | ₩248,928 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩247,980 | ₩249,623 | ₩244,827 | ₩248,995 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩241,060 | ₩244,921 | ₩240,579 | ₩244,667 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩241,114 | ₩241,675 | ₩237,627 | ₩240,232 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩239,016 | ₩239,244 | ₩235,049 | ₩238,295 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,782 | ₩242,369 | ₩235,570 | ₩235,984 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩243,959 | ₩244,386 | ₩242,369 | ₩243,772 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,281 | ₩246,350 | ₩241,568 | ₩244,720 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩243,011 | ₩245,655 | ₩242,770 | ₩243,999 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,230 | ₩244,427 | ₩239,230 | ₩243,037 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩238,041 | ₩240,232 | ₩237,961 | ₩238,910 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,791 | ₩240,366 | ₩237,454 | ₩238,656 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,261 | ₩242,142 | ₩237,226 | ₩237,934 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩238,121 | ₩242,396 | ₩237,240 | ₩239,658 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,829 | ₩241,194 | ₩238,509 | ₩240,646 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,488 | ₩241,808 | ₩237,480 | ₩240,526 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,677 | ₩243,799 | ₩240,259 | ₩241,047 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,476 | ₩243,358 | ₩240,179 | ₩240,940 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩241,982 | ₩243,892 | ₩240,660 | ₩243,011 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,692 | ₩244,119 | ₩241,421 | ₩241,929 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,461 | ₩242,970 | ₩239,217 | ₩241,007 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,510 | ₩247,018 | ₩241,327 | ₩243,625 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,724 | ₩249,062 | ₩246,724 | ₩247,873 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,737 | ₩247,766 | ₩242,997 | ₩245,669 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,283 | ₩247,993 | ₩244,079 | ₩244,934 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩244,881 | ₩247,726 | ₩244,052 | ₩247,432 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,463 | ₩245,228 | ₩242,249 | ₩244,133 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩243,972 | ₩244,547 | ₩241,661 | ₩242,049 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,438 | ₩248,581 | ₩243,198 | ₩245,949 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,204 | ₩242,970 | ₩238,228 | ₩240,726 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,324 | ₩240,459 | ₩236,746 | ₩237,975 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,488 | ₩243,491 | ₩241,368 | ₩242,850 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,785 | ₩244,346 | ₩241,047 | ₩241,661 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,406 | ₩243,558 | ₩239,284 | ₩239,911 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩239,885 | ₩241,915 | ₩239,524 | ₩240,245 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,843 | ₩240,419 | ₩238,455 | ₩238,683 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,129 | ₩235,917 | ₩233,273 | ₩235,343 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,798 | ₩234,675 | ₩228,410 | ₩233,967 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,192 | ₩233,206 | ₩226,353 | ₩226,634 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩232,925 | ₩235,891 | ₩229,399 | ₩234,568 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,660 | ₩234,208 | ₩231,456 | ₩231,937 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,582 | ₩235,597 | ₩231,736 | ₩232,671 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,673 | ₩235,744 | ₩232,805 | ₩235,316 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩232,070 | ₩235,236 | ₩231,830 | ₩232,498 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩231,015 | ₩233,099 | ₩230,254 | ₩232,685 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,212 | ₩230,908 | ₩227,609 | ₩230,294 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,857 | ₩232,271 | ₩230,254 | ₩231,269 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,750 | ₩233,379 | ₩229,839 | ₩232,164 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,152 | ₩233,580 | ₩231,723 | ₩232,832 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,349 | ₩233,473 | ₩230,921 | ₩232,832 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,425 | ₩230,935 | ₩227,649 | ₩229,452 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,834 | ₩228,824 | ₩225,632 | ₩227,796 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩226,059 | ₩229,065 | ₩224,910 | ₩228,063 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,593 | ₩227,328 | ₩224,563 | ₩225,405 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,172 | ₩229,185 | ₩226,420 | ₩228,090 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,828 | ₩230,828 | ₩228,330 | ₩228,958 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,658 | ₩233,406 | ₩230,881 | ₩233,112 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,752 | ₩233,246 | ₩230,454 | ₩231,923 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩233,005 | ₩233,486 | ₩229,946 | ₩232,898 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,416 | ₩234,501 | ₩230,935 | ₩233,820 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩233,967 | ₩234,194 | ₩231,215 | ₩231,362 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩237,026 | ₩237,400 | ₩231,670 | ₩232,431 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,141 | ₩236,893 | ₩232,765 | ₩236,265 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩229,960 | ₩231,175 | ₩228,691 | ₩230,307 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,427 | ₩231,376 | ₩227,969 | ₩228,397 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩234,074 | ₩234,341 | ₩231,015 | ₩231,042 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩229,078 | ₩233,526 | ₩228,611 | ₩233,206 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,757 | ₩229,372 | ₩226,059 | ₩226,994 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,332 | ₩229,572 | ₩226,473 | ₩228,397 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,441 | ₩231,776 | ₩229,118 | ₩230,441 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,391 | ₩232,671 | ₩229,706 | ₩230,387 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,532 | ₩233,486 | ₩229,225 | ₩232,524 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,509 | ₩232,324 | ₩227,529 | ₩228,477 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,803 | ₩233,353 | ₩228,330 | ₩229,011 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,269 | ₩232,404 | ₩230,507 | ₩232,297 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩230,080 | ₩233,940 | ₩229,946 | ₩231,776 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,757 | ₩229,839 | ₩226,447 | ₩227,529 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,242 | ₩231,295 | ₩227,195 | ₩228,664 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,269 | ₩232,484 | ₩229,799 | ₩231,563 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,410 | ₩230,801 | ₩227,903 | ₩230,734 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,414 | ₩230,694 | ₩228,704 | ₩229,118 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩226,927 | ₩231,309 | ₩226,821 | ₩230,013 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,553 | ₩228,504 | ₩225,899 | ₩227,675 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,605 | ₩219,981 | ₩217,470 | ₩219,447 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,458 | ₩219,928 | ₩217,430 | ₩219,888 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩216,027 | ₩221,397 | ₩215,252 | ₩218,766 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,392 | ₩221,437 | ₩218,098 | ₩219,647 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩211,993 | ₩216,722 | ₩211,125 | ₩216,041 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,464 | ₩214,718 | ₩208,493 | ₩209,201 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,518 | ₩215,453 | ₩212,193 | ₩212,661 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,712 | ₩219,888 | ₩215,186 | ₩215,426 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,557 | ₩222,172 | ₩219,500 | ₩220,542 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,560 | ₩219,821 | ₩215,252 | ₩219,073 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,206 | ₩221,985 | ₩217,764 | ₩217,804 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩219,100 | ₩219,941 | ₩214,144 | ₩215,960 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,352 | ₩220,395 | ₩216,735 | ₩219,153 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩221,972 | ₩223,307 | ₩220,489 | ₩220,649 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,374 | ₩223,828 | ₩220,475 | ₩222,412 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩221,972 | ₩223,267 | ₩220,863 | ₩221,825 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,132 | ₩222,840 | ₩218,712 | ₩219,941 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,389 | ₩224,576 | ₩220,622 | ₩220,729 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,727 | ₩227,515 | ₩224,910 | ₩226,406 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩227,983 | ₩230,267 | ₩226,847 | ₩227,114 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,603 | ₩228,958 | ₩221,972 | ₩228,343 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,767 | ₩227,969 | ₩224,763 | ₩227,008 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,513 | ₩234,087 | ₩227,368 | ₩229,839 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,543 | ₩236,345 | ₩233,353 | ₩235,062 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,129 | ₩235,356 | ₩230,654 | ₩234,355 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,770 | ₩239,524 | ₩234,648 | ₩238,976 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,261 | ₩236,746 | ₩233,807 | ₩236,625 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,290 | ₩236,398 | ₩232,311 | ₩236,038 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,186 | ₩237,454 | ₩233,019 | ₩234,568 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,206 | ₩236,732 | ₩232,925 | ₩236,412 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,650 | ₩236,332 | ₩232,898 | ₩233,540 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,276 | ₩238,068 | ₩234,582 | ₩236,746 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,847 | ₩236,358 | ₩233,433 | ₩235,557 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,274 | ₩235,103 | ₩232,939 | ₩233,820 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,324 | ₩235,062 | ₩231,629 | ₩233,874 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,229 | ₩234,181 | ₩230,614 | ₩232,658 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,809 | ₩237,454 | ₩230,360 | ₩230,761 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,328 | ₩236,104 | ₩232,538 | ₩233,553 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩232,044 | ₩233,566 | ₩231,670 | ₩232,311 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,841 | ₩232,605 | ₩230,614 | ₩232,030 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩226,941 | ₩231,616 | ₩226,834 | ₩231,336 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,750 | ₩226,179 | ₩223,681 | ₩224,910 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩227,061 | ₩228,116 | ₩224,216 | ₩226,273 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,788 | ₩226,821 | ₩222,973 | ₩225,672 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,703 | ₩223,908 | ₩220,489 | ₩223,788 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩219,954 | ₩222,159 | ₩218,712 | ₩220,996 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,743 | ₩222,960 | ₩219,140 | ₩221,557 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,634 | ₩220,783 | ₩218,432 | ₩219,260 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩219,954 | ₩220,916 | ₩218,685 | ₩220,489 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,367 | ₩219,968 | ₩218,872 | ₩219,580 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩221,077 | ₩221,504 | ₩218,685 | ₩219,367 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,493 | ₩223,094 | ₩220,662 | ₩221,077 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,580 | ₩223,094 | ₩219,300 | ₩222,225 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩220,088 | ₩221,357 | ₩217,977 | ₩218,445 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,279 | ₩223,347 | ₩221,905 | ₩222,947 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,502 | ₩221,811 | ₩220,395 | ₩221,451 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,779 | ₩219,474 | ₩217,483 | ₩219,434 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩218,913 | ₩219,794 | ₩218,298 | ₩219,086 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩215,907 | ₩218,071 | ₩215,560 | ₩217,964 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,571 | ₩216,695 | ₩214,571 | ₩216,308 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,756 | ₩215,546 | ₩213,409 | ₩213,957 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩217,056 | ₩217,203 | ₩212,220 | ₩212,354 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩212,982 | ₩216,615 | ₩212,634 | ₩216,428 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,459 | ₩214,491 | ₩211,459 | ₩213,529 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩207,879 | ₩211,071 | ₩207,024 | ₩211,031 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩209,041 | ₩209,134 | ₩207,131 | ₩207,211 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,575 | ₩209,816 | ₩208,907 | ₩208,947 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,602 | ₩210,484 | ₩209,094 | ₩209,549 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,203 | ₩210,283 | ₩209,442 | ₩210,003 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,709 | ₩210,644 | ₩209,455 | ₩210,390 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,749 | ₩210,216 | ₩209,295 | ₩209,709 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,480 | ₩209,963 | ₩207,999 | ₩209,789 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,636 | ₩208,547 | ₩206,503 | ₩208,199 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩206,904 | ₩208,092 | ₩205,795 | ₩206,423 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩208,079 | ₩208,987 | ₩204,873 | ₩205,087 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,522 | ₩210,110 | ₩207,598 | ₩208,467 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,497 | ₩210,711 | ₩209,201 | ₩209,709 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,352 | ₩211,672 | ₩208,734 | ₩209,375 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,253 | ₩210,898 | ₩208,066 | ₩210,697 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,822 | ₩209,348 | ₩205,501 | ₩208,467 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,715 | ₩207,077 | ₩204,633 | ₩204,726 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,743 | ₩207,064 | ₩205,741 | ₩206,236 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩207,091 | ₩207,491 | ₩205,862 | ₩206,490 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩206,102 | ₩207,678 | ₩205,862 | ₩207,064 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,299 | ₩206,049 | ₩203,778 | ₩205,995 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,364 | ₩204,659 | ₩202,629 | ₩204,058 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,764 | ₩204,392 | ₩202,202 | ₩202,295 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,459 | ₩205,528 | ₩204,072 | ₩205,301 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩203,083 | ₩205,140 | ₩202,910 | ₩204,112 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,852 | ₩203,284 | ₩199,450 | ₩202,936 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,131 | ₩201,186 | ₩198,942 | ₩200,372 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,341 | ₩200,759 | ₩196,551 | ₩199,877 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,511 | ₩204,005 | ₩197,326 | ₩197,473 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,372 | ₩201,520 | ₩199,837 | ₩200,839 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,184 | ₩201,387 | ₩199,169 | ₩200,171 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩203,056 | ₩203,430 | ₩200,211 | ₩201,066 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩201,908 | ₩204,219 | ₩201,427 | ₩203,056 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,142 | ₩206,823 | ₩202,616 | ₩203,043 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,409 | ₩207,772 | ₩206,102 | ₩206,236 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩205,995 | ₩206,636 | ₩204,846 | ₩206,035 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,715 | ₩206,556 | ₩203,751 | ₩205,982 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩203,083 | ₩205,114 | ₩201,894 | ₩204,820 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,713 | ₩205,408 | ₩203,324 | ₩203,831 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,324 | ₩205,768 | ₩203,083 | ₩204,646 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩204,058 | ₩204,379 | ₩202,789 | ₩203,858 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,117 | ₩207,117 | ₩204,713 | ₩206,249 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,383 | ₩207,892 | ₩206,102 | ₩207,131 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,369 | ₩209,709 | ₩206,129 | ₩206,636 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,783 | ₩208,747 | ₩206,182 | ₩207,157 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,253 | ₩208,774 | ₩206,596 | ₩206,623 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,346 | ₩208,453 | ₩207,171 | ₩208,106 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,386 | ₩208,440 | ₩206,837 | ₩206,930 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,646 | ₩207,064 | ₩204,646 | ₩206,757 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,344 | ₩207,665 | ₩203,591 | ₩204,205 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,474 | ₩207,919 | ₩205,341 | ₩206,890 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,764 | ₩205,514 | ₩203,684 | ₩205,074 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,295 | ₩203,511 | ₩201,694 | ₩202,682 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,446 | ₩204,793 | ₩201,494 | ₩202,509 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,434 | ₩206,583 | ₩202,055 | ₩203,845 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,478 | ₩205,621 | ₩200,345 | ₩204,700 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,707 | ₩203,097 | ₩201,293 | ₩202,322 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,314 | ₩205,982 | ₩200,225 | ₩200,238 | -2.47% | 2428.5만 |
|---|