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 | ₩225,090 | ₩226,144 | ₩224,022 | ₩225,810 | +0.32% | 389만 |
| 2026.10.08 | ₩222,701 | ₩225,023 | ₩222,248 | ₩224,676 | +0.89% | 914만 |
| 2026.10.07 | ₩226,410 | ₩227,091 | ₩223,115 | ₩223,929 | -1.10% | 817.3만 |
| 2026.10.06 | ₩227,745 | ₩229,933 | ₩227,157 | ₩228,919 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,330 | ₩227,918 | ₩224,342 | ₩226,944 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,077 | ₩228,145 | ₩225,223 | ₩226,744 | -0.15% | 611.6만 |
| 2026.10.01 | ₩222,995 | ₩225,490 | ₩221,714 | ₩224,996 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,237 | ₩226,530 | ₩222,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,781 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩225,637 | ₩227,451 | ₩224,476 | ₩225,650 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩225,957 | ₩226,731 | ₩224,062 | ₩225,183 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,184 | ₩228,185 | ₩225,516 | ₩227,384 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,143 | ₩226,877 | ₩224,476 | ₩225,250 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,424 | ₩228,318 | ₩226,250 | ₩226,944 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩227,718 | ₩227,758 | ₩225,650 | ₩227,171 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,291 | ₩227,731 | ₩224,889 | ₩226,784 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,476 | ₩226,704 | ₩224,783 | ₩226,477 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩228,825 | ₩228,825 | ₩225,023 | ₩225,490 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,290 | ₩227,718 | ₩223,462 | ₩225,090 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,438 | ₩228,185 | ₩224,703 | ₩225,276 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,036 | ₩226,997 | ₩224,596 | ₩226,717 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,079 | ₩230,706 | ₩229,306 | ₩229,973 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩227,918 | ₩229,052 | ₩226,811 | ₩227,544 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,520 | ₩232,361 | ₩229,092 | ₩229,199 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩233,668 | ₩234,429 | ₩232,508 | ₩232,708 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩232,601 | ₩234,522 | ₩232,281 | ₩233,842 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩231,827 | ₩232,894 | ₩229,506 | ₩232,894 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,267 | ₩231,267 | ₩228,972 | ₩230,520 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩232,601 | ₩234,069 | ₩229,679 | ₩230,453 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩234,936 | ₩235,163 | ₩233,121 | ₩233,655 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,405 | ₩239,512 | ₩235,683 | ₩236,337 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩240,779 | ₩240,806 | ₩237,724 | ₩238,551 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩238,685 | ₩241,353 | ₩238,685 | ₩240,606 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,166 | ₩241,433 | ₩237,698 | ₩238,018 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,272 | ₩240,553 | ₩237,964 | ₩238,818 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,420 | ₩241,807 | ₩239,872 | ₩240,486 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,500 | ₩242,861 | ₩239,552 | ₩239,846 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩245,809 | ₩246,316 | ₩242,447 | ₩242,754 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,103 | ₩247,597 | ₩244,835 | ₩244,915 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩248,678 | ₩250,012 | ₩248,398 | ₩248,584 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,398 | ₩249,332 | ₩247,624 | ₩248,838 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩248,798 | ₩249,051 | ₩246,476 | ₩247,877 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩249,718 | ₩250,039 | ₩247,023 | ₩247,997 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩246,930 | ₩249,839 | ₩246,863 | ₩247,757 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,064 | ₩248,064 | ₩245,983 | ₩246,290 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,424 | ₩247,984 | ₩245,476 | ₩247,063 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,091 | ₩250,105 | ₩246,156 | ₩246,503 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩248,931 | ₩251,079 | ₩248,144 | ₩248,624 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩247,677 | ₩249,318 | ₩244,529 | ₩248,691 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩240,766 | ₩244,622 | ₩240,286 | ₩244,368 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩240,819 | ₩241,380 | ₩237,337 | ₩239,939 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩238,725 | ₩238,952 | ₩234,762 | ₩238,004 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,487 | ₩242,074 | ₩235,283 | ₩235,696 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩243,661 | ₩244,088 | ₩242,074 | ₩243,475 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩244,982 | ₩246,049 | ₩241,273 | ₩244,422 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩242,714 | ₩245,356 | ₩242,474 | ₩243,701 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩238,938 | ₩244,128 | ₩238,938 | ₩242,741 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩237,751 | ₩239,939 | ₩237,671 | ₩238,618 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,499 | ₩240,072 | ₩237,164 | ₩238,365 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩240,966 | ₩241,847 | ₩236,937 | ₩237,644 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩237,831 | ₩242,100 | ₩236,950 | ₩239,365 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,538 | ₩240,900 | ₩238,218 | ₩240,353 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,193 | ₩241,513 | ₩237,191 | ₩240,232 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,380 | ₩243,501 | ₩239,966 | ₩240,753 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,180 | ₩243,061 | ₩239,886 | ₩240,646 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩241,687 | ₩243,595 | ₩240,366 | ₩242,714 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,394 | ₩243,821 | ₩241,126 | ₩241,633 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,166 | ₩242,674 | ₩238,925 | ₩240,713 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,210 | ₩246,717 | ₩241,033 | ₩243,328 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,423 | ₩248,758 | ₩246,423 | ₩247,570 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,436 | ₩247,464 | ₩242,701 | ₩245,369 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩245,983 | ₩247,691 | ₩243,781 | ₩244,635 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩244,582 | ₩247,424 | ₩243,755 | ₩247,130 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,167 | ₩244,929 | ₩241,954 | ₩243,835 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩243,675 | ₩244,248 | ₩241,367 | ₩241,753 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,141 | ₩248,278 | ₩242,901 | ₩245,649 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩238,912 | ₩242,674 | ₩237,938 | ₩240,433 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,032 | ₩240,166 | ₩236,457 | ₩237,684 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,193 | ₩243,194 | ₩241,073 | ₩242,554 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,488 | ₩244,048 | ₩240,753 | ₩241,367 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,112 | ₩243,261 | ₩238,992 | ₩239,619 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩239,592 | ₩241,620 | ₩239,232 | ₩239,952 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,551 | ₩240,126 | ₩238,164 | ₩238,391 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩234,842 | ₩235,630 | ₩232,988 | ₩235,056 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,518 | ₩234,389 | ₩228,131 | ₩233,682 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩232,908 | ₩232,921 | ₩226,077 | ₩226,357 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩232,641 | ₩235,603 | ₩229,119 | ₩234,282 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,375 | ₩233,922 | ₩231,173 | ₩231,654 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,295 | ₩235,309 | ₩231,454 | ₩232,387 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,388 | ₩235,456 | ₩232,521 | ₩235,029 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩231,787 | ₩234,949 | ₩231,547 | ₩232,214 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩230,733 | ₩232,814 | ₩229,973 | ₩232,401 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩228,932 | ₩230,626 | ₩227,331 | ₩230,013 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,574 | ₩231,987 | ₩229,973 | ₩230,987 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,467 | ₩233,095 | ₩229,559 | ₩231,880 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩232,868 | ₩233,295 | ₩231,440 | ₩232,548 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,067 | ₩233,188 | ₩230,640 | ₩232,548 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,145 | ₩230,653 | ₩227,371 | ₩229,172 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,557 | ₩228,545 | ₩225,356 | ₩227,518 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩225,783 | ₩228,785 | ₩224,636 | ₩227,785 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,317 | ₩227,051 | ₩224,289 | ₩225,130 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩228,892 | ₩228,905 | ₩226,144 | ₩227,811 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,546 | ₩230,546 | ₩228,051 | ₩228,678 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,374 | ₩233,121 | ₩230,600 | ₩232,828 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,468 | ₩232,961 | ₩230,173 | ₩231,640 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩232,721 | ₩233,201 | ₩229,666 | ₩232,614 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,133 | ₩234,215 | ₩230,653 | ₩233,535 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩233,682 | ₩233,908 | ₩230,933 | ₩231,080 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩236,737 | ₩237,110 | ₩231,387 | ₩232,147 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩233,855 | ₩236,603 | ₩232,481 | ₩235,976 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩229,679 | ₩230,893 | ₩228,412 | ₩230,026 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,146 | ₩231,093 | ₩227,691 | ₩228,118 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩233,788 | ₩234,055 | ₩230,733 | ₩230,760 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩228,799 | ₩233,241 | ₩228,332 | ₩232,921 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,478 | ₩229,092 | ₩225,783 | ₩226,717 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,052 | ₩229,292 | ₩226,197 | ₩228,118 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,159 | ₩231,494 | ₩228,839 | ₩230,159 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,107 | ₩232,387 | ₩229,426 | ₩230,106 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,252 | ₩233,201 | ₩228,945 | ₩232,241 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,227 | ₩232,041 | ₩227,251 | ₩228,198 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,520 | ₩233,068 | ₩228,051 | ₩228,732 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩230,987 | ₩232,121 | ₩230,226 | ₩232,014 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩229,799 | ₩233,655 | ₩229,666 | ₩231,494 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,478 | ₩229,559 | ₩226,170 | ₩227,251 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩230,960 | ₩231,013 | ₩226,917 | ₩228,385 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩230,987 | ₩232,201 | ₩229,519 | ₩231,280 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,131 | ₩230,520 | ₩227,624 | ₩230,453 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,133 | ₩230,413 | ₩228,425 | ₩228,839 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩226,651 | ₩231,027 | ₩226,544 | ₩229,732 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,277 | ₩228,225 | ₩225,623 | ₩227,398 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,339 | ₩219,713 | ₩217,205 | ₩219,179 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,192 | ₩219,659 | ₩217,164 | ₩219,619 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩215,764 | ₩221,127 | ₩214,990 | ₩218,499 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,125 | ₩221,167 | ₩217,832 | ₩219,379 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩211,734 | ₩216,457 | ₩210,867 | ₩215,777 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,203 | ₩214,456 | ₩208,239 | ₩208,946 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,256 | ₩215,190 | ₩211,935 | ₩212,401 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,445 | ₩219,619 | ₩214,923 | ₩215,163 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,287 | ₩221,901 | ₩219,232 | ₩220,273 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,297 | ₩219,553 | ₩214,990 | ₩218,806 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩218,939 | ₩221,714 | ₩217,498 | ₩217,538 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩218,832 | ₩219,673 | ₩213,882 | ₩215,697 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,085 | ₩220,126 | ₩216,471 | ₩218,886 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩221,701 | ₩223,035 | ₩220,220 | ₩220,380 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,102 | ₩223,555 | ₩220,206 | ₩222,141 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩221,701 | ₩222,995 | ₩220,593 | ₩221,554 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩221,861 | ₩222,568 | ₩218,445 | ₩219,673 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,116 | ₩224,302 | ₩220,353 | ₩220,460 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,450 | ₩227,238 | ₩224,636 | ₩226,130 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩227,704 | ₩229,986 | ₩226,570 | ₩226,837 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,329 | ₩228,678 | ₩221,701 | ₩228,065 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,490 | ₩227,691 | ₩224,489 | ₩226,731 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,228 | ₩233,802 | ₩227,091 | ₩229,559 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,256 | ₩236,056 | ₩233,068 | ₩234,776 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩234,842 | ₩235,069 | ₩230,373 | ₩234,069 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,483 | ₩239,232 | ₩234,362 | ₩238,685 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩233,975 | ₩236,457 | ₩233,522 | ₩236,337 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,002 | ₩236,110 | ₩232,027 | ₩235,750 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩236,897 | ₩237,164 | ₩232,734 | ₩234,282 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩232,921 | ₩236,443 | ₩232,641 | ₩236,123 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,363 | ₩236,043 | ₩232,614 | ₩233,255 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩234,989 | ₩237,778 | ₩234,295 | ₩236,457 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,562 | ₩236,070 | ₩233,148 | ₩235,269 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩233,988 | ₩234,816 | ₩232,654 | ₩233,535 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,041 | ₩234,776 | ₩231,347 | ₩233,588 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩230,947 | ₩233,895 | ₩230,333 | ₩232,374 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,522 | ₩237,164 | ₩230,079 | ₩230,480 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,042 | ₩235,816 | ₩232,254 | ₩233,268 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩231,760 | ₩233,281 | ₩231,387 | ₩232,027 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,560 | ₩232,321 | ₩230,333 | ₩231,747 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩226,664 | ₩231,333 | ₩226,557 | ₩231,053 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,476 | ₩225,903 | ₩223,408 | ₩224,636 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩226,784 | ₩227,838 | ₩223,942 | ₩225,997 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,515 | ₩226,544 | ₩222,701 | ₩225,396 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,433 | ₩223,635 | ₩220,220 | ₩223,515 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩219,686 | ₩221,887 | ₩218,445 | ₩220,727 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,473 | ₩222,688 | ₩218,872 | ₩221,287 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,366 | ₩220,513 | ₩218,165 | ₩218,992 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩219,686 | ₩220,647 | ₩218,419 | ₩220,220 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,099 | ₩219,699 | ₩218,605 | ₩219,313 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩220,807 | ₩221,234 | ₩218,419 | ₩219,099 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,221 | ₩222,821 | ₩220,393 | ₩220,807 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,313 | ₩222,821 | ₩219,032 | ₩221,954 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩219,819 | ₩221,087 | ₩217,711 | ₩218,178 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,008 | ₩223,075 | ₩221,634 | ₩222,675 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,233 | ₩221,541 | ₩220,126 | ₩221,180 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,512 | ₩219,206 | ₩217,218 | ₩219,166 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩218,645 | ₩219,526 | ₩218,032 | ₩218,819 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩215,644 | ₩217,805 | ₩215,297 | ₩217,698 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,309 | ₩216,431 | ₩214,309 | ₩216,044 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,495 | ₩215,283 | ₩213,149 | ₩213,696 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩216,791 | ₩216,938 | ₩211,961 | ₩212,095 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩212,722 | ₩216,351 | ₩212,375 | ₩216,164 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,201 | ₩214,229 | ₩211,201 | ₩213,269 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩207,625 | ₩210,814 | ₩206,771 | ₩210,774 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩208,786 | ₩208,879 | ₩206,878 | ₩206,958 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,319 | ₩209,560 | ₩208,652 | ₩208,692 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,346 | ₩210,227 | ₩208,839 | ₩209,293 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩209,947 | ₩210,027 | ₩209,186 | ₩209,746 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,453 | ₩210,387 | ₩209,199 | ₩210,133 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,493 | ₩209,960 | ₩209,039 | ₩209,453 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,225 | ₩209,706 | ₩207,745 | ₩209,533 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,384 | ₩208,292 | ₩206,251 | ₩207,945 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩206,651 | ₩207,839 | ₩205,544 | ₩206,171 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩207,825 | ₩208,732 | ₩204,623 | ₩204,837 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,266 | ₩209,853 | ₩207,345 | ₩208,212 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,240 | ₩210,454 | ₩208,946 | ₩209,453 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,094 | ₩211,414 | ₩208,479 | ₩209,119 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩207,999 | ₩210,640 | ₩207,812 | ₩210,440 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,570 | ₩209,093 | ₩205,250 | ₩208,212 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,464 | ₩206,825 | ₩204,383 | ₩204,476 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,491 | ₩206,811 | ₩205,490 | ₩205,984 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩206,838 | ₩207,238 | ₩205,610 | ₩206,238 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩205,851 | ₩207,425 | ₩205,610 | ₩206,811 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,049 | ₩205,797 | ₩203,529 | ₩205,744 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,116 | ₩204,410 | ₩202,382 | ₩203,809 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,516 | ₩204,143 | ₩201,955 | ₩202,048 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,210 | ₩205,277 | ₩203,823 | ₩205,050 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩202,835 | ₩204,890 | ₩202,662 | ₩203,863 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,607 | ₩203,036 | ₩199,206 | ₩202,689 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩199,887 | ₩200,941 | ₩198,699 | ₩200,127 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,099 | ₩200,514 | ₩196,311 | ₩199,633 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,262 | ₩203,756 | ₩197,085 | ₩197,232 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,127 | ₩201,274 | ₩199,593 | ₩200,594 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩199,940 | ₩201,141 | ₩198,926 | ₩199,927 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩202,809 | ₩203,182 | ₩199,967 | ₩200,821 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩201,661 | ₩203,969 | ₩201,181 | ₩202,809 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩205,891 | ₩206,571 | ₩202,368 | ₩202,795 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,157 | ₩207,518 | ₩205,851 | ₩205,984 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩205,744 | ₩206,384 | ₩204,597 | ₩205,784 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,464 | ₩206,304 | ₩203,502 | ₩205,731 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩202,835 | ₩204,863 | ₩201,648 | ₩204,570 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,463 | ₩205,157 | ₩203,076 | ₩203,583 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,076 | ₩205,517 | ₩202,835 | ₩204,396 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩203,809 | ₩204,130 | ₩202,542 | ₩203,609 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩206,865 | ₩206,865 | ₩204,463 | ₩205,997 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,131 | ₩207,638 | ₩205,851 | ₩206,878 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,117 | ₩209,453 | ₩205,877 | ₩206,384 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,531 | ₩208,492 | ₩205,931 | ₩206,905 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩207,999 | ₩208,519 | ₩206,344 | ₩206,371 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,092 | ₩208,199 | ₩206,918 | ₩207,852 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,132 | ₩208,185 | ₩206,584 | ₩206,678 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,396 | ₩206,811 | ₩204,396 | ₩206,504 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,091 | ₩207,412 | ₩203,342 | ₩203,956 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,224 | ₩207,665 | ₩205,090 | ₩206,638 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,516 | ₩205,264 | ₩203,436 | ₩204,823 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,048 | ₩203,262 | ₩201,448 | ₩202,435 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,196 | ₩204,543 | ₩201,248 | ₩202,262 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,184 | ₩206,331 | ₩201,808 | ₩203,596 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,234 | ₩205,370 | ₩200,100 | ₩204,450 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,461 | ₩202,849 | ₩201,048 | ₩202,075 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,063 | ₩205,731 | ₩199,980 | ₩199,994 | -2.47% | 2428.5만 |
|---|