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 | ₩225,370 | ₩226,425 | ₩224,301 | ₩226,091 | +0.32% | 389만 |
| 2026.10.08 | ₩222,978 | ₩225,303 | ₩222,524 | ₩224,955 | +0.89% | 914만 |
| 2026.10.07 | ₩226,692 | ₩227,373 | ₩223,393 | ₩224,207 | -1.10% | 817.3만 |
| 2026.10.06 | ₩228,028 | ₩230,219 | ₩227,440 | ₩229,203 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,612 | ₩228,202 | ₩224,621 | ₩227,226 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,360 | ₩228,429 | ₩225,503 | ₩227,026 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,272 | ₩225,770 | ₩221,990 | ₩225,276 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,518 | ₩226,812 | ₩222,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,059 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩225,917 | ₩227,734 | ₩224,755 | ₩225,931 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,238 | ₩227,013 | ₩224,341 | ₩225,463 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,465 | ₩228,469 | ₩225,797 | ₩227,667 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,423 | ₩227,160 | ₩224,755 | ₩225,530 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,705 | ₩228,602 | ₩226,532 | ₩227,226 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩228,001 | ₩228,041 | ₩225,931 | ₩227,453 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,574 | ₩228,015 | ₩225,169 | ₩227,066 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,757 | ₩226,986 | ₩225,062 | ₩226,759 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩229,110 | ₩229,110 | ₩225,303 | ₩225,770 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,572 | ₩228,001 | ₩223,740 | ₩225,370 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,721 | ₩228,469 | ₩224,982 | ₩225,557 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,316 | ₩227,280 | ₩224,875 | ₩226,999 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,366 | ₩230,993 | ₩229,591 | ₩230,259 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,202 | ₩229,337 | ₩227,093 | ₩227,828 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,808 | ₩232,650 | ₩229,377 | ₩229,484 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩233,959 | ₩234,720 | ₩232,797 | ₩232,997 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩232,890 | ₩234,814 | ₩232,570 | ₩234,133 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩232,116 | ₩233,184 | ₩229,791 | ₩233,184 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,555 | ₩231,555 | ₩229,257 | ₩230,806 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩232,890 | ₩234,360 | ₩229,965 | ₩230,740 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,228 | ₩235,455 | ₩233,411 | ₩233,946 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,703 | ₩239,810 | ₩235,976 | ₩236,631 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩241,079 | ₩241,106 | ₩238,020 | ₩238,848 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩238,982 | ₩241,653 | ₩238,982 | ₩240,905 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,466 | ₩241,734 | ₩237,993 | ₩238,314 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,571 | ₩240,852 | ₩238,260 | ₩239,115 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,720 | ₩242,108 | ₩240,171 | ₩240,785 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,800 | ₩243,163 | ₩239,850 | ₩240,144 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩246,115 | ₩246,623 | ₩242,749 | ₩243,056 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,411 | ₩247,905 | ₩245,140 | ₩245,220 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩248,987 | ₩250,323 | ₩248,707 | ₩248,894 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,707 | ₩249,642 | ₩247,932 | ₩249,148 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩249,107 | ₩249,361 | ₩246,783 | ₩248,186 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩250,029 | ₩250,350 | ₩247,331 | ₩248,306 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,237 | ₩250,149 | ₩247,170 | ₩248,065 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,373 | ₩248,373 | ₩246,289 | ₩246,596 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,732 | ₩248,293 | ₩245,781 | ₩247,371 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,401 | ₩250,417 | ₩246,462 | ₩246,810 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,241 | ₩251,392 | ₩248,453 | ₩248,934 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩247,985 | ₩249,628 | ₩244,833 | ₩249,001 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩241,066 | ₩244,926 | ₩240,585 | ₩244,672 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩241,119 | ₩241,680 | ₩237,633 | ₩240,237 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩239,022 | ₩239,249 | ₩235,054 | ₩238,300 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,787 | ₩242,375 | ₩235,575 | ₩235,989 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩243,964 | ₩244,392 | ₩242,375 | ₩243,777 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,287 | ₩246,356 | ₩241,573 | ₩244,726 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩243,016 | ₩245,661 | ₩242,776 | ₩244,005 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,236 | ₩244,432 | ₩239,236 | ₩243,043 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩238,047 | ₩240,237 | ₩237,967 | ₩238,915 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,797 | ₩240,371 | ₩237,459 | ₩238,661 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,266 | ₩242,148 | ₩237,232 | ₩237,940 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩238,127 | ₩242,402 | ₩237,245 | ₩239,663 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,835 | ₩241,199 | ₩238,514 | ₩240,652 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,493 | ₩241,814 | ₩237,486 | ₩240,531 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,682 | ₩243,804 | ₩240,264 | ₩241,052 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,482 | ₩243,363 | ₩240,184 | ₩240,945 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩241,987 | ₩243,898 | ₩240,665 | ₩243,016 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,697 | ₩244,125 | ₩241,426 | ₩241,934 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,466 | ₩242,976 | ₩239,222 | ₩241,012 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,516 | ₩247,024 | ₩241,333 | ₩243,631 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,730 | ₩249,067 | ₩246,730 | ₩247,878 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,743 | ₩247,772 | ₩243,003 | ₩245,674 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,289 | ₩247,999 | ₩244,085 | ₩244,940 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩244,886 | ₩247,732 | ₩244,058 | ₩247,438 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,468 | ₩245,234 | ₩242,255 | ₩244,138 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩243,978 | ₩244,552 | ₩241,667 | ₩242,054 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,443 | ₩248,586 | ₩243,203 | ₩245,955 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,209 | ₩242,976 | ₩238,234 | ₩240,732 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,329 | ₩240,465 | ₩236,751 | ₩237,980 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,493 | ₩243,497 | ₩241,373 | ₩242,856 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,791 | ₩244,352 | ₩241,052 | ₩241,667 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,411 | ₩243,564 | ₩239,289 | ₩239,917 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩239,890 | ₩241,921 | ₩239,529 | ₩240,251 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,848 | ₩240,424 | ₩238,461 | ₩238,688 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,135 | ₩235,923 | ₩233,278 | ₩235,348 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,803 | ₩234,680 | ₩228,415 | ₩233,972 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,198 | ₩233,211 | ₩226,358 | ₩226,639 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩232,930 | ₩235,896 | ₩229,404 | ₩234,574 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,665 | ₩234,213 | ₩231,461 | ₩231,942 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,587 | ₩235,602 | ₩231,742 | ₩232,677 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,678 | ₩235,749 | ₩232,810 | ₩235,322 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩232,075 | ₩235,241 | ₩231,835 | ₩232,503 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩231,020 | ₩233,104 | ₩230,259 | ₩232,690 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,217 | ₩230,913 | ₩227,614 | ₩230,299 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,862 | ₩232,276 | ₩230,259 | ₩231,274 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,755 | ₩233,385 | ₩229,845 | ₩232,169 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,158 | ₩233,585 | ₩231,728 | ₩232,837 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,354 | ₩233,478 | ₩230,927 | ₩232,837 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,431 | ₩230,940 | ₩227,654 | ₩229,457 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,839 | ₩228,829 | ₩225,637 | ₩227,801 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩226,064 | ₩229,070 | ₩224,915 | ₩228,068 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,599 | ₩227,333 | ₩224,568 | ₩225,410 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,177 | ₩229,190 | ₩226,425 | ₩228,095 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,833 | ₩230,833 | ₩228,335 | ₩228,963 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,663 | ₩233,411 | ₩230,887 | ₩233,117 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,757 | ₩233,251 | ₩230,459 | ₩231,929 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩233,011 | ₩233,491 | ₩229,951 | ₩232,904 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,421 | ₩234,507 | ₩230,940 | ₩233,825 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩233,972 | ₩234,199 | ₩231,221 | ₩231,367 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩237,031 | ₩237,405 | ₩231,675 | ₩232,436 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,146 | ₩236,898 | ₩232,770 | ₩236,270 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩229,965 | ₩231,180 | ₩228,696 | ₩230,312 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,432 | ₩231,381 | ₩227,974 | ₩228,402 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩234,079 | ₩234,346 | ₩231,020 | ₩231,047 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩229,083 | ₩233,532 | ₩228,616 | ₩233,211 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,763 | ₩229,377 | ₩226,064 | ₩226,999 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,337 | ₩229,577 | ₩226,478 | ₩228,402 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,446 | ₩231,782 | ₩229,123 | ₩230,446 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,396 | ₩232,677 | ₩229,711 | ₩230,392 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,537 | ₩233,491 | ₩229,230 | ₩232,530 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,514 | ₩232,329 | ₩227,534 | ₩228,482 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,808 | ₩233,358 | ₩228,335 | ₩229,016 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,274 | ₩232,409 | ₩230,513 | ₩232,303 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩230,085 | ₩233,946 | ₩229,951 | ₩231,782 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,763 | ₩229,845 | ₩226,452 | ₩227,534 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,247 | ₩231,301 | ₩227,200 | ₩228,669 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,274 | ₩232,490 | ₩229,805 | ₩231,568 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,415 | ₩230,806 | ₩227,908 | ₩230,740 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,419 | ₩230,700 | ₩228,709 | ₩229,123 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩226,933 | ₩231,314 | ₩226,826 | ₩230,018 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,558 | ₩228,509 | ₩225,904 | ₩227,681 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,610 | ₩219,986 | ₩217,475 | ₩219,452 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,463 | ₩219,933 | ₩217,435 | ₩219,893 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩216,032 | ₩221,402 | ₩215,257 | ₩218,771 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,396 | ₩221,442 | ₩218,103 | ₩219,652 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩211,998 | ₩216,727 | ₩211,130 | ₩216,045 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,469 | ₩214,723 | ₩208,498 | ₩209,206 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,523 | ₩215,458 | ₩212,198 | ₩212,666 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,717 | ₩219,893 | ₩215,190 | ₩215,431 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,562 | ₩222,177 | ₩219,505 | ₩220,547 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,564 | ₩219,826 | ₩215,257 | ₩219,078 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,211 | ₩221,990 | ₩217,769 | ₩217,809 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩219,104 | ₩219,946 | ₩214,149 | ₩215,965 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,356 | ₩220,400 | ₩216,740 | ₩219,158 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩221,977 | ₩223,312 | ₩220,494 | ₩220,654 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,379 | ₩223,833 | ₩220,480 | ₩222,417 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩221,977 | ₩223,272 | ₩220,868 | ₩221,830 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,137 | ₩222,845 | ₩218,717 | ₩219,946 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,394 | ₩224,581 | ₩220,627 | ₩220,734 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,732 | ₩227,520 | ₩224,915 | ₩226,412 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩227,988 | ₩230,272 | ₩226,852 | ₩227,120 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,608 | ₩228,963 | ₩221,977 | ₩228,348 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,772 | ₩227,974 | ₩224,768 | ₩227,013 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,518 | ₩234,093 | ₩227,373 | ₩229,845 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,549 | ₩236,350 | ₩233,358 | ₩235,068 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,135 | ₩235,362 | ₩230,659 | ₩234,360 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,776 | ₩239,529 | ₩234,654 | ₩238,982 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,266 | ₩236,751 | ₩233,812 | ₩236,631 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,295 | ₩236,404 | ₩232,316 | ₩236,043 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,192 | ₩237,459 | ₩233,024 | ₩234,574 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,211 | ₩236,738 | ₩232,930 | ₩236,417 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,656 | ₩236,337 | ₩232,904 | ₩233,545 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,282 | ₩238,073 | ₩234,587 | ₩236,751 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,852 | ₩236,364 | ₩233,438 | ₩235,562 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,280 | ₩235,108 | ₩232,944 | ₩233,825 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,329 | ₩235,068 | ₩231,635 | ₩233,879 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,234 | ₩234,186 | ₩230,619 | ₩232,663 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,814 | ₩237,459 | ₩230,366 | ₩230,766 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,333 | ₩236,110 | ₩232,543 | ₩233,558 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩232,049 | ₩233,572 | ₩231,675 | ₩232,316 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,847 | ₩232,610 | ₩230,619 | ₩232,035 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩226,946 | ₩231,621 | ₩226,839 | ₩231,341 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,755 | ₩226,184 | ₩223,686 | ₩224,915 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩227,066 | ₩228,121 | ₩224,221 | ₩226,278 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,793 | ₩226,826 | ₩222,978 | ₩225,677 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,707 | ₩223,913 | ₩220,494 | ₩223,793 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩219,959 | ₩222,164 | ₩218,717 | ₩221,001 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,748 | ₩222,965 | ₩219,145 | ₩221,562 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,639 | ₩220,788 | ₩218,437 | ₩219,265 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩219,959 | ₩220,921 | ₩218,690 | ₩220,494 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,372 | ₩219,973 | ₩218,877 | ₩219,585 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩221,082 | ₩221,509 | ₩218,690 | ₩219,372 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,498 | ₩223,099 | ₩220,667 | ₩221,082 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,585 | ₩223,099 | ₩219,305 | ₩222,230 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩220,093 | ₩221,362 | ₩217,982 | ₩218,450 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,284 | ₩223,352 | ₩221,910 | ₩222,952 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,507 | ₩221,816 | ₩220,400 | ₩221,456 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,784 | ₩219,479 | ₩217,488 | ₩219,438 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩218,917 | ₩219,799 | ₩218,303 | ₩219,091 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩215,912 | ₩218,076 | ₩215,564 | ₩217,969 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,576 | ₩216,700 | ₩214,576 | ₩216,313 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,761 | ₩215,551 | ₩213,414 | ₩213,961 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩217,061 | ₩217,208 | ₩212,225 | ₩212,358 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩212,986 | ₩216,620 | ₩212,639 | ₩216,433 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,463 | ₩214,496 | ₩211,463 | ₩213,534 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩207,883 | ₩211,076 | ₩207,028 | ₩211,036 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩209,046 | ₩209,139 | ₩207,135 | ₩207,215 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,580 | ₩209,820 | ₩208,912 | ₩208,952 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,607 | ₩210,488 | ₩209,099 | ₩209,553 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,208 | ₩210,288 | ₩209,446 | ₩210,007 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,714 | ₩210,649 | ₩209,460 | ₩210,395 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,754 | ₩210,221 | ₩209,299 | ₩209,714 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,485 | ₩209,967 | ₩208,004 | ₩209,794 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,641 | ₩208,551 | ₩206,508 | ₩208,204 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩206,908 | ₩208,097 | ₩205,800 | ₩206,427 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩208,084 | ₩208,992 | ₩204,878 | ₩205,092 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,527 | ₩210,114 | ₩207,603 | ₩208,471 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,502 | ₩210,715 | ₩209,206 | ₩209,714 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,357 | ₩211,677 | ₩208,738 | ₩209,380 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,257 | ₩210,902 | ₩208,070 | ₩210,702 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,826 | ₩209,353 | ₩205,506 | ₩208,471 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,719 | ₩207,082 | ₩204,637 | ₩204,731 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,748 | ₩207,069 | ₩205,746 | ₩206,240 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩207,095 | ₩207,496 | ₩205,866 | ₩206,494 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩206,107 | ₩207,683 | ₩205,866 | ₩207,069 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,303 | ₩206,053 | ₩203,782 | ₩206,000 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,368 | ₩204,664 | ₩202,634 | ₩204,063 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,769 | ₩204,397 | ₩202,206 | ₩202,300 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,464 | ₩205,532 | ₩204,076 | ₩205,305 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩203,088 | ₩205,145 | ₩202,914 | ₩204,116 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,857 | ₩203,288 | ₩199,454 | ₩202,941 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,136 | ₩201,191 | ₩198,947 | ₩200,376 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,346 | ₩200,763 | ₩196,555 | ₩199,882 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,515 | ₩204,009 | ₩197,330 | ₩197,477 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,376 | ₩201,525 | ₩199,842 | ₩200,844 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,189 | ₩201,391 | ₩199,174 | ₩200,176 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩203,061 | ₩203,435 | ₩200,216 | ₩201,071 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩201,912 | ₩204,223 | ₩201,431 | ₩203,061 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,147 | ₩206,828 | ₩202,620 | ₩203,048 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,414 | ₩207,777 | ₩206,107 | ₩206,240 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩206,000 | ₩206,641 | ₩204,851 | ₩206,040 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,719 | ₩206,561 | ₩203,756 | ₩205,987 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩203,088 | ₩205,118 | ₩201,899 | ₩204,824 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,717 | ₩205,412 | ₩203,328 | ₩203,836 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,328 | ₩205,773 | ₩203,088 | ₩204,651 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩204,063 | ₩204,384 | ₩202,794 | ₩203,863 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,122 | ₩207,122 | ₩204,717 | ₩206,254 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,387 | ₩207,897 | ₩206,107 | ₩207,135 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,374 | ₩209,714 | ₩206,133 | ₩206,641 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,788 | ₩208,752 | ₩206,187 | ₩207,162 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,257 | ₩208,778 | ₩206,601 | ₩206,628 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,351 | ₩208,458 | ₩207,175 | ₩208,111 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,391 | ₩208,444 | ₩206,841 | ₩206,935 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,651 | ₩207,069 | ₩204,651 | ₩206,761 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,349 | ₩207,670 | ₩203,595 | ₩204,210 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,479 | ₩207,923 | ₩205,345 | ₩206,895 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,769 | ₩205,519 | ₩203,689 | ₩205,078 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,300 | ₩203,515 | ₩201,698 | ₩202,687 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,450 | ₩204,798 | ₩201,498 | ₩202,513 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,439 | ₩206,588 | ₩202,059 | ₩203,849 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,483 | ₩205,626 | ₩200,349 | ₩204,704 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,712 | ₩203,101 | ₩201,298 | ₩202,326 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,319 | ₩205,987 | ₩200,229 | ₩200,242 | -2.47% | 2428.5만 |
|---|