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 | ₩225,501 | ₩226,557 | ₩224,432 | ₩226,223 | +0.32% | 389만 |
| 2026.10.08 | ₩223,109 | ₩225,434 | ₩222,654 | ₩225,087 | +0.89% | 914만 |
| 2026.10.07 | ₩226,824 | ₩227,506 | ₩223,523 | ₩224,338 | -1.10% | 817.3만 |
| 2026.10.06 | ₩228,161 | ₩230,353 | ₩227,573 | ₩229,337 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,744 | ₩228,335 | ₩224,753 | ₩227,359 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,493 | ₩228,562 | ₩225,635 | ₩227,159 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,403 | ₩225,902 | ₩222,120 | ₩225,408 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,651 | ₩226,945 | ₩223,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,189 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩226,049 | ₩227,867 | ₩224,886 | ₩226,063 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,370 | ₩227,145 | ₩224,472 | ₩225,595 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,597 | ₩228,602 | ₩225,929 | ₩227,800 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,555 | ₩227,292 | ₩224,886 | ₩225,662 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,838 | ₩228,736 | ₩226,664 | ₩227,359 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩228,134 | ₩228,174 | ₩226,063 | ₩227,586 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,707 | ₩228,148 | ₩225,301 | ₩227,199 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,889 | ₩227,118 | ₩225,194 | ₩226,891 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩229,244 | ₩229,244 | ₩225,434 | ₩225,902 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,704 | ₩228,134 | ₩223,870 | ₩225,501 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,854 | ₩228,602 | ₩225,114 | ₩225,688 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,448 | ₩227,413 | ₩225,007 | ₩227,132 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,500 | ₩231,128 | ₩229,725 | ₩230,393 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,335 | ₩229,471 | ₩227,225 | ₩227,961 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,944 | ₩232,786 | ₩229,511 | ₩229,618 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩234,096 | ₩234,858 | ₩232,933 | ₩233,133 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩233,026 | ₩234,951 | ₩232,706 | ₩234,269 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩232,251 | ₩233,320 | ₩229,925 | ₩233,320 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,690 | ₩231,690 | ₩229,391 | ₩230,941 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩233,026 | ₩234,497 | ₩230,099 | ₩230,874 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,365 | ₩235,593 | ₩233,548 | ₩234,082 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,843 | ₩239,950 | ₩236,114 | ₩236,769 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩241,220 | ₩241,247 | ₩238,159 | ₩238,988 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩239,121 | ₩241,795 | ₩239,121 | ₩241,046 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,607 | ₩241,875 | ₩238,132 | ₩238,453 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,712 | ₩240,993 | ₩238,400 | ₩239,255 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,861 | ₩242,249 | ₩240,311 | ₩240,926 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,942 | ₩243,305 | ₩239,990 | ₩240,284 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩246,259 | ₩246,767 | ₩242,891 | ₩243,198 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,555 | ₩248,050 | ₩245,283 | ₩245,363 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩249,133 | ₩250,469 | ₩248,852 | ₩249,039 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,852 | ₩249,788 | ₩248,077 | ₩249,293 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩249,253 | ₩249,507 | ₩246,927 | ₩248,331 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩250,175 | ₩250,496 | ₩247,475 | ₩248,451 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,382 | ₩250,295 | ₩247,315 | ₩248,210 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,518 | ₩248,518 | ₩246,433 | ₩246,740 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,876 | ₩248,438 | ₩245,925 | ₩247,515 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,547 | ₩250,563 | ₩246,606 | ₩246,954 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,387 | ₩251,539 | ₩248,598 | ₩249,079 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩248,130 | ₩249,774 | ₩244,976 | ₩249,146 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩241,206 | ₩245,069 | ₩240,725 | ₩244,815 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩241,260 | ₩241,821 | ₩237,771 | ₩240,378 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩239,161 | ₩239,389 | ₩235,192 | ₩238,440 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,928 | ₩242,516 | ₩235,713 | ₩236,127 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩244,107 | ₩244,535 | ₩242,516 | ₩243,920 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,430 | ₩246,499 | ₩241,714 | ₩244,869 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩243,158 | ₩245,804 | ₩242,917 | ₩244,147 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,375 | ₩244,575 | ₩239,375 | ₩243,185 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩238,186 | ₩240,378 | ₩238,105 | ₩239,054 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,937 | ₩240,511 | ₩237,598 | ₩238,801 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,407 | ₩242,289 | ₩237,370 | ₩238,079 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩238,266 | ₩242,543 | ₩237,384 | ₩239,803 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,974 | ₩241,340 | ₩238,654 | ₩240,792 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,634 | ₩241,955 | ₩237,624 | ₩240,672 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,824 | ₩243,947 | ₩240,404 | ₩241,193 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,623 | ₩243,505 | ₩240,324 | ₩241,086 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩242,129 | ₩244,040 | ₩240,805 | ₩243,158 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,840 | ₩244,267 | ₩241,567 | ₩242,075 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,607 | ₩243,118 | ₩239,362 | ₩241,153 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,660 | ₩247,168 | ₩241,474 | ₩243,773 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,874 | ₩249,213 | ₩246,874 | ₩248,023 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,887 | ₩247,916 | ₩243,145 | ₩245,818 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,433 | ₩248,143 | ₩244,227 | ₩245,083 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩245,029 | ₩247,876 | ₩244,200 | ₩247,582 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,610 | ₩245,377 | ₩242,396 | ₩244,281 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩244,120 | ₩244,695 | ₩241,808 | ₩242,196 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,586 | ₩248,732 | ₩243,345 | ₩246,098 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,349 | ₩243,118 | ₩238,373 | ₩240,872 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,469 | ₩240,605 | ₩236,889 | ₩238,119 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,634 | ₩243,639 | ₩241,514 | ₩242,998 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,933 | ₩244,495 | ₩241,193 | ₩241,808 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,552 | ₩243,706 | ₩239,429 | ₩240,057 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩240,030 | ₩242,062 | ₩239,669 | ₩240,391 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,988 | ₩240,565 | ₩238,600 | ₩238,827 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,272 | ₩236,060 | ₩233,414 | ₩235,486 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,936 | ₩234,817 | ₩228,549 | ₩234,109 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,334 | ₩233,347 | ₩226,490 | ₩226,771 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩233,066 | ₩236,034 | ₩229,538 | ₩234,710 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,802 | ₩234,350 | ₩231,596 | ₩232,077 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,724 | ₩235,740 | ₩231,877 | ₩232,812 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,815 | ₩235,887 | ₩232,946 | ₩235,459 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩232,211 | ₩235,379 | ₩231,970 | ₩232,639 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩231,155 | ₩233,240 | ₩230,393 | ₩232,826 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,351 | ₩231,048 | ₩227,747 | ₩230,433 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,997 | ₩232,411 | ₩230,393 | ₩231,409 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,890 | ₩233,521 | ₩229,979 | ₩232,305 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,294 | ₩233,721 | ₩231,863 | ₩232,973 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,489 | ₩233,614 | ₩231,061 | ₩232,973 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,564 | ₩231,075 | ₩227,787 | ₩229,591 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,971 | ₩228,963 | ₩225,768 | ₩227,934 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩226,196 | ₩229,204 | ₩225,047 | ₩228,201 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,731 | ₩227,466 | ₩224,699 | ₩225,541 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,311 | ₩229,324 | ₩226,557 | ₩228,228 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,968 | ₩230,968 | ₩228,468 | ₩229,097 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,799 | ₩233,548 | ₩231,021 | ₩233,254 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,893 | ₩233,387 | ₩230,594 | ₩232,064 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩233,147 | ₩233,628 | ₩230,086 | ₩233,040 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,556 | ₩234,644 | ₩231,075 | ₩233,962 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩234,109 | ₩234,336 | ₩231,356 | ₩231,503 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩237,170 | ₩237,544 | ₩231,810 | ₩232,572 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,283 | ₩237,036 | ₩232,906 | ₩236,408 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩230,099 | ₩231,315 | ₩228,829 | ₩230,447 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,567 | ₩231,516 | ₩228,108 | ₩228,535 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩234,216 | ₩234,483 | ₩231,155 | ₩231,182 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩229,217 | ₩233,668 | ₩228,749 | ₩233,347 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,896 | ₩229,511 | ₩226,196 | ₩227,132 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,471 | ₩229,712 | ₩226,611 | ₩228,535 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,580 | ₩231,917 | ₩229,257 | ₩230,580 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,532 | ₩232,812 | ₩229,845 | ₩230,527 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,671 | ₩233,628 | ₩229,364 | ₩232,665 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,650 | ₩232,465 | ₩227,666 | ₩228,615 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,944 | ₩233,494 | ₩228,468 | ₩229,150 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,409 | ₩232,545 | ₩230,647 | ₩232,438 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩230,219 | ₩234,082 | ₩230,086 | ₩231,917 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,896 | ₩229,979 | ₩226,584 | ₩227,666 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,382 | ₩231,436 | ₩227,332 | ₩228,803 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,409 | ₩232,625 | ₩229,939 | ₩231,703 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,549 | ₩230,941 | ₩228,041 | ₩230,874 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,554 | ₩230,834 | ₩228,843 | ₩229,257 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩227,065 | ₩231,449 | ₩226,958 | ₩230,153 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,691 | ₩228,642 | ₩226,036 | ₩227,814 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,738 | ₩220,115 | ₩217,602 | ₩219,580 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,591 | ₩220,061 | ₩217,562 | ₩220,021 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩216,158 | ₩221,531 | ₩215,383 | ₩218,898 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,524 | ₩221,572 | ₩218,230 | ₩219,780 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩212,122 | ₩216,853 | ₩211,253 | ₩216,172 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,594 | ₩214,848 | ₩208,620 | ₩209,328 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,648 | ₩215,583 | ₩212,322 | ₩212,790 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,845 | ₩220,021 | ₩215,316 | ₩215,557 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,692 | ₩222,307 | ₩219,633 | ₩220,676 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,690 | ₩219,954 | ₩215,383 | ₩219,206 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,339 | ₩222,120 | ₩217,896 | ₩217,936 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩219,232 | ₩220,074 | ₩214,274 | ₩216,091 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,484 | ₩220,529 | ₩216,867 | ₩219,286 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩222,106 | ₩223,443 | ₩220,622 | ₩220,783 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,510 | ₩223,964 | ₩220,609 | ₩222,547 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩222,106 | ₩223,403 | ₩220,997 | ₩221,959 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,267 | ₩222,975 | ₩218,845 | ₩220,074 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,525 | ₩224,713 | ₩220,756 | ₩220,863 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,865 | ₩227,653 | ₩225,047 | ₩226,544 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩228,121 | ₩230,407 | ₩226,985 | ₩227,252 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,739 | ₩229,097 | ₩222,106 | ₩228,482 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,905 | ₩228,108 | ₩224,900 | ₩227,145 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,655 | ₩234,229 | ₩227,506 | ₩229,979 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,686 | ₩236,488 | ₩233,494 | ₩235,205 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,272 | ₩235,499 | ₩230,794 | ₩234,497 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,913 | ₩239,669 | ₩234,791 | ₩239,121 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,403 | ₩236,889 | ₩233,949 | ₩236,769 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,432 | ₩236,542 | ₩232,452 | ₩236,181 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,330 | ₩237,598 | ₩233,160 | ₩234,710 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,347 | ₩236,876 | ₩233,066 | ₩236,555 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,793 | ₩236,475 | ₩233,040 | ₩233,681 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,419 | ₩238,212 | ₩234,724 | ₩236,889 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,989 | ₩236,502 | ₩233,574 | ₩235,700 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,416 | ₩235,245 | ₩233,080 | ₩233,962 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,465 | ₩235,205 | ₩231,770 | ₩234,015 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,369 | ₩234,323 | ₩230,754 | ₩232,799 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,951 | ₩237,598 | ₩230,500 | ₩230,901 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,470 | ₩236,248 | ₩232,679 | ₩233,695 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩232,184 | ₩233,708 | ₩231,810 | ₩232,452 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,981 | ₩232,746 | ₩230,754 | ₩232,171 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩227,078 | ₩231,757 | ₩226,971 | ₩231,476 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,886 | ₩226,317 | ₩223,817 | ₩225,047 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩227,199 | ₩228,255 | ₩224,352 | ₩226,410 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,924 | ₩226,958 | ₩223,109 | ₩225,809 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,836 | ₩224,044 | ₩220,622 | ₩223,924 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩220,088 | ₩222,293 | ₩218,845 | ₩221,130 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,876 | ₩223,095 | ₩219,273 | ₩221,692 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,767 | ₩220,917 | ₩218,564 | ₩219,393 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩220,088 | ₩221,050 | ₩218,818 | ₩220,622 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,500 | ₩220,101 | ₩219,005 | ₩219,714 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩221,211 | ₩221,638 | ₩218,818 | ₩219,500 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,627 | ₩223,229 | ₩220,796 | ₩221,211 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,714 | ₩223,229 | ₩219,433 | ₩222,360 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩220,222 | ₩221,491 | ₩218,110 | ₩218,577 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,414 | ₩223,483 | ₩222,039 | ₩223,082 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,636 | ₩221,946 | ₩220,529 | ₩221,585 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,912 | ₩219,607 | ₩217,615 | ₩219,567 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩219,045 | ₩219,927 | ₩218,430 | ₩219,219 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩216,038 | ₩218,203 | ₩215,690 | ₩218,096 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,701 | ₩216,826 | ₩214,701 | ₩216,439 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,886 | ₩215,677 | ₩213,538 | ₩214,086 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩217,187 | ₩217,334 | ₩212,349 | ₩212,482 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩213,111 | ₩216,746 | ₩212,763 | ₩216,559 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,587 | ₩214,621 | ₩211,587 | ₩213,659 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩208,005 | ₩211,199 | ₩207,149 | ₩211,159 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩209,168 | ₩209,261 | ₩207,256 | ₩207,336 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,702 | ₩209,943 | ₩209,034 | ₩209,074 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,729 | ₩210,611 | ₩209,221 | ₩209,676 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,331 | ₩210,411 | ₩209,569 | ₩210,130 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,836 | ₩210,772 | ₩209,582 | ₩210,518 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,876 | ₩210,344 | ₩209,422 | ₩209,836 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,606 | ₩210,090 | ₩208,125 | ₩209,916 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,762 | ₩208,673 | ₩206,628 | ₩208,326 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩207,029 | ₩208,219 | ₩205,920 | ₩206,548 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩208,205 | ₩209,114 | ₩204,997 | ₩205,211 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,649 | ₩210,237 | ₩207,724 | ₩208,593 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,625 | ₩210,838 | ₩209,328 | ₩209,836 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,480 | ₩211,801 | ₩208,860 | ₩209,502 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,379 | ₩211,026 | ₩208,192 | ₩210,825 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,946 | ₩209,475 | ₩205,626 | ₩208,593 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,839 | ₩207,203 | ₩204,757 | ₩204,850 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,869 | ₩207,189 | ₩205,866 | ₩206,361 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩207,216 | ₩207,617 | ₩205,987 | ₩206,615 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩206,227 | ₩207,804 | ₩205,987 | ₩207,189 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,423 | ₩206,174 | ₩203,901 | ₩206,120 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,487 | ₩204,784 | ₩202,752 | ₩204,182 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,888 | ₩204,516 | ₩202,324 | ₩202,418 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,583 | ₩205,652 | ₩204,195 | ₩205,425 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩203,206 | ₩205,265 | ₩203,033 | ₩204,236 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,974 | ₩203,407 | ₩199,571 | ₩203,059 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,252 | ₩201,308 | ₩199,063 | ₩200,493 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,461 | ₩200,881 | ₩196,670 | ₩199,998 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,634 | ₩204,129 | ₩197,446 | ₩197,593 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,493 | ₩201,642 | ₩199,958 | ₩200,961 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,306 | ₩201,509 | ₩199,290 | ₩200,293 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩203,180 | ₩203,554 | ₩200,333 | ₩201,188 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩202,030 | ₩204,342 | ₩201,549 | ₩203,180 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,267 | ₩206,949 | ₩202,739 | ₩203,166 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,535 | ₩207,898 | ₩206,227 | ₩206,361 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩206,120 | ₩206,762 | ₩204,971 | ₩206,160 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,839 | ₩206,682 | ₩203,875 | ₩206,107 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩203,206 | ₩205,238 | ₩202,017 | ₩204,944 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,837 | ₩205,532 | ₩203,447 | ₩203,955 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,447 | ₩205,893 | ₩203,206 | ₩204,770 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩204,182 | ₩204,503 | ₩202,912 | ₩203,982 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,243 | ₩207,243 | ₩204,837 | ₩206,374 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,508 | ₩208,018 | ₩206,227 | ₩207,256 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,494 | ₩209,836 | ₩206,254 | ₩206,762 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,909 | ₩208,874 | ₩206,307 | ₩207,283 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,379 | ₩208,900 | ₩206,722 | ₩206,748 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,473 | ₩208,580 | ₩207,296 | ₩208,232 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,513 | ₩208,566 | ₩206,962 | ₩207,056 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,770 | ₩207,189 | ₩204,770 | ₩206,882 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,470 | ₩207,791 | ₩203,714 | ₩204,329 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,599 | ₩208,045 | ₩205,465 | ₩207,016 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,888 | ₩205,639 | ₩203,808 | ₩205,198 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,418 | ₩203,634 | ₩201,816 | ₩202,805 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,570 | ₩204,917 | ₩201,616 | ₩202,632 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,559 | ₩206,708 | ₩202,177 | ₩203,968 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,600 | ₩205,746 | ₩200,466 | ₩204,824 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,830 | ₩203,220 | ₩201,415 | ₩202,444 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,438 | ₩206,107 | ₩200,346 | ₩200,359 | -2.47% | 2428.5만 |
|---|