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 | ₩225,245 | ₩226,299 | ₩224,177 | ₩225,966 | +0.32% | 389만 |
| 2026.10.08 | ₩222,855 | ₩225,178 | ₩222,401 | ₩224,831 | +0.89% | 914만 |
| 2026.10.07 | ₩226,566 | ₩227,247 | ₩223,269 | ₩224,083 | -1.10% | 817.3만 |
| 2026.10.06 | ₩227,902 | ₩230,091 | ₩227,314 | ₩229,076 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,486 | ₩228,075 | ₩224,497 | ₩227,101 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,234 | ₩228,302 | ₩225,378 | ₩226,900 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,149 | ₩225,645 | ₩221,867 | ₩225,151 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,393 | ₩226,687 | ₩222,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,935 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩225,792 | ₩227,608 | ₩224,631 | ₩225,805 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,113 | ₩226,887 | ₩224,217 | ₩225,338 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,340 | ₩228,342 | ₩225,672 | ₩227,541 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,298 | ₩227,034 | ₩224,631 | ₩225,405 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,580 | ₩228,476 | ₩226,406 | ₩227,101 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩227,875 | ₩227,915 | ₩225,805 | ₩227,327 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,448 | ₩227,888 | ₩225,044 | ₩226,940 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,632 | ₩226,860 | ₩224,938 | ₩226,633 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩228,983 | ₩228,983 | ₩225,178 | ₩225,645 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,446 | ₩227,875 | ₩223,616 | ₩225,245 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,594 | ₩228,342 | ₩224,858 | ₩225,432 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,191 | ₩227,154 | ₩224,751 | ₩226,874 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,238 | ₩230,865 | ₩229,464 | ₩230,131 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,075 | ₩229,210 | ₩226,967 | ₩227,701 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,680 | ₩232,521 | ₩229,250 | ₩229,357 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩233,829 | ₩234,590 | ₩232,668 | ₩232,868 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩232,761 | ₩234,684 | ₩232,441 | ₩234,003 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩231,987 | ₩233,055 | ₩229,664 | ₩233,055 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,426 | ₩231,426 | ₩229,130 | ₩230,679 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩232,761 | ₩234,230 | ₩229,837 | ₩230,612 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,098 | ₩235,325 | ₩233,282 | ₩233,816 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,570 | ₩239,677 | ₩235,845 | ₩236,500 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩240,945 | ₩240,972 | ₩237,888 | ₩238,716 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩238,849 | ₩241,520 | ₩238,849 | ₩240,772 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,333 | ₩241,600 | ₩237,861 | ₩238,182 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,438 | ₩240,719 | ₩238,128 | ₩238,983 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,586 | ₩241,974 | ₩240,038 | ₩240,652 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,666 | ₩243,028 | ₩239,717 | ₩240,011 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩245,979 | ₩246,486 | ₩242,614 | ₩242,921 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,274 | ₩247,768 | ₩245,004 | ₩245,084 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩248,849 | ₩250,184 | ₩248,569 | ₩248,756 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,569 | ₩249,503 | ₩247,795 | ₩249,009 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩248,969 | ₩249,223 | ₩246,646 | ₩248,048 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩249,891 | ₩250,211 | ₩247,194 | ₩248,168 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,100 | ₩250,011 | ₩247,034 | ₩247,928 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,235 | ₩248,235 | ₩246,152 | ₩246,459 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,594 | ₩248,155 | ₩245,645 | ₩247,234 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,263 | ₩250,278 | ₩246,326 | ₩246,673 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,103 | ₩251,252 | ₩248,315 | ₩248,796 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩247,848 | ₩249,490 | ₩244,697 | ₩248,863 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩240,932 | ₩244,791 | ₩240,452 | ₩244,537 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩240,986 | ₩241,546 | ₩237,501 | ₩240,104 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩238,889 | ₩239,116 | ₩234,924 | ₩238,168 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,653 | ₩242,241 | ₩235,445 | ₩235,859 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩243,829 | ₩244,257 | ₩242,241 | ₩243,642 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,151 | ₩246,219 | ₩241,439 | ₩244,590 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩242,881 | ₩245,525 | ₩242,641 | ₩243,869 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,103 | ₩244,297 | ₩239,103 | ₩242,908 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩237,915 | ₩240,104 | ₩237,835 | ₩238,783 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,664 | ₩240,238 | ₩237,327 | ₩238,529 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,132 | ₩242,014 | ₩237,100 | ₩237,808 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩237,995 | ₩242,267 | ₩237,114 | ₩239,530 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,703 | ₩241,066 | ₩238,382 | ₩240,518 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,359 | ₩241,680 | ₩237,354 | ₩240,398 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,548 | ₩243,669 | ₩240,131 | ₩240,919 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,347 | ₩243,229 | ₩240,051 | ₩240,812 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩241,853 | ₩243,763 | ₩240,532 | ₩242,881 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,562 | ₩243,990 | ₩241,293 | ₩241,800 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,333 | ₩242,841 | ₩239,090 | ₩240,879 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,379 | ₩246,887 | ₩241,199 | ₩243,496 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,593 | ₩248,929 | ₩246,593 | ₩247,741 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,606 | ₩247,634 | ₩242,868 | ₩245,538 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,152 | ₩247,861 | ₩243,949 | ₩244,804 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩244,751 | ₩247,594 | ₩243,923 | ₩247,301 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,334 | ₩245,098 | ₩242,120 | ₩244,003 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩243,843 | ₩244,417 | ₩241,533 | ₩241,920 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,309 | ₩248,449 | ₩243,068 | ₩245,819 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,076 | ₩242,841 | ₩238,102 | ₩240,598 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,197 | ₩240,331 | ₩236,620 | ₩237,848 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,359 | ₩243,362 | ₩241,239 | ₩242,721 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,656 | ₩244,216 | ₩240,919 | ₩241,533 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,278 | ₩243,429 | ₩239,156 | ₩239,784 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩239,757 | ₩241,787 | ₩239,397 | ₩240,118 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,716 | ₩240,291 | ₩238,329 | ₩238,556 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,004 | ₩235,792 | ₩233,149 | ₩235,218 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,676 | ₩234,550 | ₩228,289 | ₩233,843 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,068 | ₩233,082 | ₩226,233 | ₩226,513 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩232,801 | ₩235,765 | ₩229,277 | ₩234,444 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,536 | ₩234,083 | ₩231,333 | ₩231,813 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,457 | ₩235,472 | ₩231,613 | ₩232,548 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,549 | ₩235,618 | ₩232,681 | ₩235,191 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩231,947 | ₩235,111 | ₩231,707 | ₩232,374 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩230,892 | ₩232,975 | ₩230,131 | ₩232,561 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,090 | ₩230,785 | ₩227,488 | ₩230,171 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,733 | ₩232,147 | ₩230,131 | ₩231,146 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,627 | ₩233,255 | ₩229,717 | ₩232,040 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,028 | ₩233,456 | ₩231,600 | ₩232,708 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,226 | ₩233,349 | ₩230,799 | ₩232,708 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,303 | ₩230,812 | ₩227,528 | ₩229,330 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,713 | ₩228,703 | ₩225,512 | ₩227,675 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩225,939 | ₩228,943 | ₩224,791 | ₩227,942 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,473 | ₩227,207 | ₩224,444 | ₩225,285 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,050 | ₩229,063 | ₩226,299 | ₩227,968 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,705 | ₩230,705 | ₩228,209 | ₩228,836 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,534 | ₩233,282 | ₩230,759 | ₩232,988 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,628 | ₩233,122 | ₩230,331 | ₩231,800 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩232,881 | ₩233,362 | ₩229,824 | ₩232,775 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,293 | ₩234,377 | ₩230,812 | ₩233,696 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩233,843 | ₩234,070 | ₩231,092 | ₩231,239 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩236,900 | ₩237,274 | ₩231,546 | ₩232,307 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,016 | ₩236,767 | ₩232,641 | ₩236,139 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩229,837 | ₩231,052 | ₩228,569 | ₩230,185 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,305 | ₩231,253 | ₩227,848 | ₩228,275 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩233,950 | ₩234,217 | ₩230,892 | ₩230,919 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩228,956 | ₩233,402 | ₩228,489 | ₩233,082 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,636 | ₩229,250 | ₩225,939 | ₩226,874 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,210 | ₩229,450 | ₩226,353 | ₩228,275 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,318 | ₩231,653 | ₩228,996 | ₩230,318 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,267 | ₩232,548 | ₩229,584 | ₩230,265 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,410 | ₩233,362 | ₩229,103 | ₩232,401 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,386 | ₩232,201 | ₩227,408 | ₩228,355 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,680 | ₩233,229 | ₩228,209 | ₩228,890 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,146 | ₩232,281 | ₩230,385 | ₩232,174 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩229,958 | ₩233,816 | ₩229,824 | ₩231,653 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,636 | ₩229,717 | ₩226,326 | ₩227,408 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,119 | ₩231,173 | ₩227,074 | ₩228,542 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,146 | ₩232,361 | ₩229,677 | ₩231,440 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,289 | ₩230,679 | ₩227,781 | ₩230,612 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,291 | ₩230,572 | ₩228,582 | ₩228,996 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩226,807 | ₩231,186 | ₩226,700 | ₩229,891 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,433 | ₩228,382 | ₩225,779 | ₩227,554 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,489 | ₩219,864 | ₩217,354 | ₩219,330 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,342 | ₩219,811 | ₩217,314 | ₩219,771 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩215,912 | ₩221,279 | ₩215,138 | ₩218,649 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,276 | ₩221,320 | ₩217,982 | ₩219,530 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩211,880 | ₩216,607 | ₩211,013 | ₩215,926 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,350 | ₩214,604 | ₩208,382 | ₩209,090 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,404 | ₩215,338 | ₩212,081 | ₩212,548 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,596 | ₩219,771 | ₩215,071 | ₩215,312 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,440 | ₩222,054 | ₩219,384 | ₩220,425 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,445 | ₩219,704 | ₩215,138 | ₩218,956 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,090 | ₩221,867 | ₩217,648 | ₩217,688 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩218,983 | ₩219,824 | ₩214,030 | ₩215,846 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,235 | ₩220,278 | ₩216,620 | ₩219,037 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩221,854 | ₩223,189 | ₩220,372 | ₩220,532 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,255 | ₩223,709 | ₩220,358 | ₩222,294 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩221,854 | ₩223,149 | ₩220,745 | ₩221,707 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,014 | ₩222,721 | ₩218,596 | ₩219,824 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,270 | ₩224,457 | ₩220,505 | ₩220,612 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,607 | ₩227,394 | ₩224,791 | ₩226,286 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩227,862 | ₩230,145 | ₩226,727 | ₩226,994 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,484 | ₩228,836 | ₩221,854 | ₩228,222 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,647 | ₩227,848 | ₩224,644 | ₩226,887 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,389 | ₩233,963 | ₩227,247 | ₩229,717 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,418 | ₩236,219 | ₩233,229 | ₩234,938 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,004 | ₩235,231 | ₩230,532 | ₩234,230 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,645 | ₩239,397 | ₩234,524 | ₩238,849 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,136 | ₩236,620 | ₩233,683 | ₩236,500 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,165 | ₩236,273 | ₩232,187 | ₩235,912 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,060 | ₩237,327 | ₩232,895 | ₩234,444 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,082 | ₩236,606 | ₩232,801 | ₩236,286 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,525 | ₩236,206 | ₩232,775 | ₩233,416 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,151 | ₩237,942 | ₩234,457 | ₩236,620 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,723 | ₩236,233 | ₩233,309 | ₩235,432 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,150 | ₩234,978 | ₩232,815 | ₩233,696 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,201 | ₩234,938 | ₩231,506 | ₩233,749 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,106 | ₩234,056 | ₩230,492 | ₩232,534 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,684 | ₩237,327 | ₩230,238 | ₩230,639 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,203 | ₩235,979 | ₩232,414 | ₩233,429 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩231,920 | ₩233,442 | ₩231,546 | ₩232,187 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,719 | ₩232,481 | ₩230,492 | ₩231,907 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩226,820 | ₩231,493 | ₩226,713 | ₩231,213 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,631 | ₩226,059 | ₩223,562 | ₩224,791 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩226,940 | ₩227,995 | ₩224,097 | ₩226,153 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,669 | ₩226,700 | ₩222,855 | ₩225,552 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,585 | ₩223,789 | ₩220,372 | ₩223,669 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩219,838 | ₩222,040 | ₩218,596 | ₩220,879 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,625 | ₩222,842 | ₩219,023 | ₩221,440 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,517 | ₩220,665 | ₩218,316 | ₩219,143 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩219,838 | ₩220,799 | ₩218,569 | ₩220,372 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,250 | ₩219,851 | ₩218,756 | ₩219,464 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩220,959 | ₩221,386 | ₩218,569 | ₩219,250 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,374 | ₩222,975 | ₩220,545 | ₩220,959 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,464 | ₩222,975 | ₩219,183 | ₩222,107 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩219,971 | ₩221,239 | ₩217,862 | ₩218,329 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,161 | ₩223,229 | ₩221,787 | ₩222,828 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,385 | ₩221,693 | ₩220,278 | ₩221,333 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,663 | ₩219,357 | ₩217,368 | ₩219,317 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩218,796 | ₩219,677 | ₩218,182 | ₩218,970 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩215,792 | ₩217,955 | ₩215,445 | ₩217,848 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,457 | ₩216,580 | ₩214,457 | ₩216,193 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,643 | ₩215,432 | ₩213,296 | ₩213,843 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩216,940 | ₩217,087 | ₩212,107 | ₩212,241 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩212,868 | ₩216,500 | ₩212,521 | ₩216,313 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,346 | ₩214,377 | ₩211,346 | ₩213,416 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩207,768 | ₩210,959 | ₩206,914 | ₩210,919 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩208,930 | ₩209,023 | ₩207,021 | ₩207,101 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,464 | ₩209,704 | ₩208,796 | ₩208,836 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,491 | ₩210,372 | ₩208,983 | ₩209,437 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,091 | ₩210,171 | ₩209,330 | ₩209,891 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,597 | ₩210,532 | ₩209,344 | ₩210,278 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,637 | ₩210,105 | ₩209,183 | ₩209,597 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,369 | ₩209,851 | ₩207,888 | ₩209,677 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,527 | ₩208,436 | ₩206,393 | ₩208,089 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩206,794 | ₩207,982 | ₩205,686 | ₩206,313 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩207,969 | ₩208,876 | ₩204,764 | ₩204,978 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,410 | ₩209,998 | ₩207,488 | ₩208,356 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,385 | ₩210,599 | ₩209,090 | ₩209,597 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,240 | ₩211,560 | ₩208,623 | ₩209,264 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,142 | ₩210,786 | ₩207,955 | ₩210,585 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,712 | ₩209,237 | ₩205,392 | ₩208,356 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,605 | ₩206,967 | ₩204,524 | ₩204,617 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,633 | ₩206,954 | ₩205,632 | ₩206,126 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩206,981 | ₩207,381 | ₩205,752 | ₩206,380 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩205,993 | ₩207,568 | ₩205,752 | ₩206,954 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,190 | ₩205,939 | ₩203,670 | ₩205,886 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,256 | ₩204,551 | ₩202,521 | ₩203,950 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,656 | ₩204,284 | ₩202,094 | ₩202,188 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,350 | ₩205,418 | ₩203,963 | ₩205,192 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩202,975 | ₩205,031 | ₩202,802 | ₩204,003 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,746 | ₩203,176 | ₩199,344 | ₩202,828 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,025 | ₩201,079 | ₩198,836 | ₩200,265 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,236 | ₩200,652 | ₩196,447 | ₩199,771 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,402 | ₩203,896 | ₩197,221 | ₩197,368 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,265 | ₩201,413 | ₩199,731 | ₩200,732 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,078 | ₩201,280 | ₩199,063 | ₩200,065 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩202,949 | ₩203,322 | ₩200,105 | ₩200,959 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩201,800 | ₩204,110 | ₩201,320 | ₩202,949 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,033 | ₩206,714 | ₩202,508 | ₩202,935 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,300 | ₩207,661 | ₩205,993 | ₩206,126 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩205,886 | ₩206,527 | ₩204,738 | ₩205,926 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,605 | ₩206,447 | ₩203,643 | ₩205,872 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩202,975 | ₩205,005 | ₩201,787 | ₩204,711 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,604 | ₩205,298 | ₩203,216 | ₩203,723 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,216 | ₩205,659 | ₩202,975 | ₩204,537 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩203,950 | ₩204,270 | ₩202,682 | ₩203,750 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,007 | ₩207,007 | ₩204,604 | ₩206,139 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,273 | ₩207,782 | ₩205,993 | ₩207,021 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,260 | ₩209,597 | ₩206,019 | ₩206,527 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,673 | ₩208,636 | ₩206,073 | ₩207,047 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,142 | ₩208,663 | ₩206,487 | ₩206,513 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,236 | ₩208,342 | ₩207,061 | ₩207,995 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,276 | ₩208,329 | ₩206,727 | ₩206,820 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,537 | ₩206,954 | ₩204,537 | ₩206,647 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,234 | ₩207,555 | ₩203,483 | ₩204,097 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,365 | ₩207,808 | ₩205,232 | ₩206,780 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,656 | ₩205,405 | ₩203,576 | ₩204,965 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,188 | ₩203,402 | ₩201,587 | ₩202,575 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,337 | ₩204,684 | ₩201,386 | ₩202,401 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,325 | ₩206,473 | ₩201,947 | ₩203,736 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,372 | ₩205,512 | ₩200,238 | ₩204,591 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,600 | ₩202,989 | ₩201,186 | ₩202,214 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,205 | ₩205,872 | ₩200,118 | ₩200,131 | -2.47% | 2428.5만 |
|---|