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 | ₩225,663 | ₩226,720 | ₩224,593 | ₩226,385 | +0.32% | 389만 |
| 2026.10.08 | ₩223,269 | ₩225,596 | ₩222,814 | ₩225,248 | +0.89% | 914만 |
| 2026.10.07 | ₩226,987 | ₩227,670 | ₩223,683 | ₩224,499 | -1.10% | 817.3만 |
| 2026.10.06 | ₩228,325 | ₩230,519 | ₩227,736 | ₩229,502 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,907 | ₩228,499 | ₩224,914 | ₩227,522 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,656 | ₩228,726 | ₩225,797 | ₩227,322 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,563 | ₩226,064 | ₩222,279 | ₩225,569 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,813 | ₩227,108 | ₩223,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,349 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩226,212 | ₩228,031 | ₩225,048 | ₩226,225 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,533 | ₩227,308 | ₩224,633 | ₩225,757 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,760 | ₩228,766 | ₩226,091 | ₩227,964 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,717 | ₩227,455 | ₩225,048 | ₩225,824 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩227,001 | ₩228,900 | ₩226,827 | ₩227,522 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩228,298 | ₩228,338 | ₩226,225 | ₩227,750 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,870 | ₩228,312 | ₩225,462 | ₩227,362 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩226,051 | ₩227,282 | ₩225,355 | ₩227,054 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩229,408 | ₩229,408 | ₩225,596 | ₩226,064 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,867 | ₩228,298 | ₩224,031 | ₩225,663 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩228,017 | ₩228,766 | ₩225,275 | ₩225,850 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,610 | ₩227,576 | ₩225,168 | ₩227,295 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,666 | ₩231,294 | ₩229,890 | ₩230,559 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,499 | ₩229,636 | ₩227,389 | ₩228,124 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩232,110 | ₩232,953 | ₩229,676 | ₩229,783 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩234,264 | ₩235,026 | ₩233,100 | ₩233,301 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩233,194 | ₩235,120 | ₩232,873 | ₩234,438 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩232,418 | ₩233,488 | ₩230,091 | ₩233,488 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,856 | ₩231,856 | ₩229,555 | ₩231,107 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩233,194 | ₩234,665 | ₩230,264 | ₩231,040 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,534 | ₩235,762 | ₩233,715 | ₩234,250 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩240,015 | ₩240,122 | ₩236,283 | ₩236,939 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩241,393 | ₩241,420 | ₩238,330 | ₩239,159 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩239,293 | ₩241,968 | ₩239,293 | ₩241,219 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,781 | ₩242,048 | ₩238,303 | ₩238,624 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,885 | ₩241,166 | ₩238,571 | ₩239,427 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩242,035 | ₩242,423 | ₩240,483 | ₩241,099 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩242,115 | ₩243,480 | ₩240,162 | ₩240,457 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩246,436 | ₩246,944 | ₩243,065 | ₩243,373 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,733 | ₩248,228 | ₩245,459 | ₩245,540 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩249,312 | ₩250,649 | ₩249,031 | ₩249,218 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩249,031 | ₩249,967 | ₩248,255 | ₩249,472 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩249,432 | ₩249,686 | ₩247,105 | ₩248,509 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩250,355 | ₩250,676 | ₩247,653 | ₩248,629 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,559 | ₩250,475 | ₩247,492 | ₩248,389 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,696 | ₩248,696 | ₩246,610 | ₩246,917 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩248,054 | ₩248,616 | ₩246,101 | ₩247,693 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,726 | ₩250,743 | ₩246,784 | ₩247,131 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,566 | ₩251,719 | ₩248,777 | ₩249,258 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩248,308 | ₩249,954 | ₩245,152 | ₩249,325 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩241,380 | ₩245,245 | ₩240,898 | ₩244,991 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩241,433 | ₩241,995 | ₩237,942 | ₩240,550 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩239,333 | ₩239,561 | ₩235,361 | ₩238,611 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩242,102 | ₩242,691 | ₩235,882 | ₩236,297 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩244,282 | ₩244,710 | ₩242,691 | ₩244,095 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,606 | ₩246,677 | ₩241,888 | ₩245,045 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩243,333 | ₩245,981 | ₩243,092 | ₩244,322 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,547 | ₩244,750 | ₩239,547 | ₩243,359 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩238,357 | ₩240,550 | ₩238,277 | ₩239,226 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩240,109 | ₩240,684 | ₩237,768 | ₩238,972 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,580 | ₩242,463 | ₩237,541 | ₩238,250 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩238,437 | ₩242,717 | ₩237,554 | ₩239,975 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩239,146 | ₩241,513 | ₩238,825 | ₩240,965 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,808 | ₩242,129 | ₩237,795 | ₩240,845 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,998 | ₩244,122 | ₩240,577 | ₩241,366 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,798 | ₩243,680 | ₩240,497 | ₩241,259 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩242,303 | ₩244,215 | ₩240,978 | ₩243,333 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩244,015 | ₩244,443 | ₩241,741 | ₩242,249 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,781 | ₩243,292 | ₩239,534 | ₩241,326 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,837 | ₩247,345 | ₩241,647 | ₩243,948 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩247,051 | ₩249,392 | ₩247,051 | ₩248,201 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩247,064 | ₩248,094 | ₩243,319 | ₩245,994 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,610 | ₩248,322 | ₩244,403 | ₩245,259 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩245,205 | ₩248,054 | ₩244,376 | ₩247,760 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,784 | ₩245,553 | ₩242,570 | ₩244,456 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩244,296 | ₩244,871 | ₩241,982 | ₩242,369 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,761 | ₩248,910 | ₩243,520 | ₩246,275 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,520 | ₩243,292 | ₩238,544 | ₩241,045 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,641 | ₩240,778 | ₩237,059 | ₩238,290 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,808 | ₩243,814 | ₩241,687 | ₩243,172 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩244,108 | ₩244,670 | ₩241,366 | ₩241,982 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,724 | ₩243,881 | ₩239,601 | ₩240,229 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩240,203 | ₩242,236 | ₩239,841 | ₩240,564 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩239,159 | ₩240,738 | ₩238,771 | ₩238,999 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,441 | ₩236,230 | ₩233,582 | ₩235,655 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩229,101 | ₩234,986 | ₩228,713 | ₩234,277 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,501 | ₩233,515 | ₩226,653 | ₩226,934 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩233,234 | ₩236,203 | ₩229,703 | ₩234,879 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,969 | ₩234,518 | ₩231,762 | ₩232,244 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,892 | ₩235,909 | ₩232,043 | ₩232,980 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,983 | ₩236,056 | ₩233,113 | ₩235,628 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩232,378 | ₩235,548 | ₩232,137 | ₩232,806 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩231,321 | ₩233,408 | ₩230,559 | ₩232,993 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,515 | ₩231,214 | ₩227,910 | ₩230,599 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩232,164 | ₩232,578 | ₩230,559 | ₩231,575 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩232,057 | ₩233,689 | ₩230,144 | ₩232,471 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,461 | ₩233,889 | ₩232,030 | ₩233,140 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,655 | ₩233,782 | ₩231,227 | ₩233,140 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,729 | ₩231,241 | ₩227,950 | ₩229,756 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩227,134 | ₩229,127 | ₩225,931 | ₩228,098 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩226,359 | ₩229,368 | ₩225,208 | ₩228,365 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,894 | ₩227,629 | ₩224,861 | ₩225,703 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,475 | ₩229,489 | ₩226,720 | ₩228,392 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩231,134 | ₩231,134 | ₩228,633 | ₩229,261 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,966 | ₩233,715 | ₩231,187 | ₩233,421 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩233,060 | ₩233,555 | ₩230,759 | ₩232,231 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩233,314 | ₩233,796 | ₩230,251 | ₩233,207 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,722 | ₩234,812 | ₩231,241 | ₩234,130 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩234,277 | ₩234,505 | ₩231,522 | ₩231,669 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩237,340 | ₩237,715 | ₩231,976 | ₩232,739 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,451 | ₩237,206 | ₩233,073 | ₩236,578 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩230,264 | ₩231,482 | ₩228,994 | ₩230,612 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,733 | ₩231,682 | ₩228,271 | ₩228,699 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩234,384 | ₩234,652 | ₩231,321 | ₩231,348 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩229,382 | ₩233,836 | ₩228,913 | ₩233,515 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩229,061 | ₩229,676 | ₩226,359 | ₩227,295 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,636 | ₩229,876 | ₩226,773 | ₩228,699 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,746 | ₩232,083 | ₩229,422 | ₩230,746 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,699 | ₩232,980 | ₩230,010 | ₩230,692 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,836 | ₩233,796 | ₩229,529 | ₩232,833 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,816 | ₩232,632 | ₩227,830 | ₩228,780 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩232,110 | ₩233,662 | ₩228,633 | ₩229,315 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,575 | ₩232,712 | ₩230,813 | ₩232,605 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩230,385 | ₩234,250 | ₩230,251 | ₩232,083 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩229,061 | ₩230,144 | ₩226,747 | ₩227,830 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,548 | ₩231,602 | ₩227,496 | ₩228,967 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,575 | ₩232,792 | ₩230,104 | ₩231,870 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,713 | ₩231,107 | ₩228,205 | ₩231,040 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,719 | ₩231,000 | ₩229,007 | ₩229,422 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩227,228 | ₩231,615 | ₩227,121 | ₩230,318 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,854 | ₩228,806 | ₩226,198 | ₩227,977 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,895 | ₩220,273 | ₩217,758 | ₩219,738 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,748 | ₩220,219 | ₩217,718 | ₩220,179 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩216,313 | ₩221,691 | ₩215,538 | ₩219,055 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,681 | ₩221,731 | ₩218,387 | ₩219,938 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩212,274 | ₩217,009 | ₩211,405 | ₩216,327 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,748 | ₩215,003 | ₩208,769 | ₩209,478 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,802 | ₩215,738 | ₩212,475 | ₩212,943 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩219,002 | ₩220,179 | ₩215,471 | ₩215,712 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,851 | ₩222,466 | ₩219,791 | ₩220,834 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,845 | ₩220,112 | ₩215,538 | ₩219,363 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,497 | ₩222,279 | ₩218,052 | ₩218,092 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩219,390 | ₩220,233 | ₩214,427 | ₩216,247 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,641 | ₩220,687 | ₩217,022 | ₩219,443 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩222,266 | ₩223,603 | ₩220,781 | ₩220,941 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,670 | ₩224,125 | ₩220,768 | ₩222,707 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩222,266 | ₩223,563 | ₩221,155 | ₩222,119 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,426 | ₩223,135 | ₩219,002 | ₩220,233 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,687 | ₩224,874 | ₩220,915 | ₩221,022 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩227,027 | ₩227,817 | ₩225,208 | ₩226,706 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩228,285 | ₩230,572 | ₩227,148 | ₩227,415 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,901 | ₩229,261 | ₩222,266 | ₩228,646 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩227,068 | ₩228,271 | ₩225,061 | ₩227,308 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,822 | ₩234,398 | ₩227,670 | ₩230,144 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,855 | ₩236,658 | ₩233,662 | ₩235,374 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,441 | ₩235,668 | ₩230,960 | ₩234,665 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩236,083 | ₩239,841 | ₩234,959 | ₩239,293 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,571 | ₩237,059 | ₩234,117 | ₩236,939 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,601 | ₩236,712 | ₩232,619 | ₩236,350 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,501 | ₩237,768 | ₩233,327 | ₩234,879 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,515 | ₩237,046 | ₩233,234 | ₩236,725 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,962 | ₩236,645 | ₩233,207 | ₩233,849 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,588 | ₩238,384 | ₩234,892 | ₩237,059 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩234,157 | ₩236,671 | ₩233,742 | ₩235,869 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,585 | ₩235,414 | ₩233,247 | ₩234,130 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,632 | ₩235,374 | ₩231,936 | ₩234,184 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,535 | ₩234,491 | ₩230,920 | ₩232,966 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩235,120 | ₩237,768 | ₩230,666 | ₩231,067 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,638 | ₩236,417 | ₩232,846 | ₩233,862 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩232,351 | ₩233,876 | ₩231,976 | ₩232,619 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩231,147 | ₩232,913 | ₩230,920 | ₩232,338 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩227,241 | ₩231,923 | ₩227,134 | ₩231,642 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩225,048 | ₩226,479 | ₩223,978 | ₩225,208 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩227,362 | ₩228,419 | ₩224,513 | ₩226,573 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩224,085 | ₩227,121 | ₩223,269 | ₩225,971 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,995 | ₩224,205 | ₩220,781 | ₩224,085 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩220,246 | ₩222,453 | ₩219,002 | ₩221,289 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩221,035 | ₩223,255 | ₩219,430 | ₩221,851 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,925 | ₩221,075 | ₩218,721 | ₩219,550 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩220,246 | ₩221,209 | ₩218,975 | ₩220,781 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,657 | ₩220,259 | ₩219,162 | ₩219,871 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩221,369 | ₩221,798 | ₩218,975 | ₩219,657 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,787 | ₩223,389 | ₩220,955 | ₩221,369 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,871 | ₩223,389 | ₩219,591 | ₩222,520 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩220,380 | ₩221,650 | ₩218,266 | ₩218,734 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,573 | ₩223,643 | ₩222,199 | ₩223,242 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,794 | ₩222,105 | ₩220,687 | ₩221,744 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩219,069 | ₩219,764 | ₩217,771 | ₩219,724 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩219,203 | ₩220,085 | ₩218,587 | ₩219,376 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩216,193 | ₩218,360 | ₩215,845 | ₩218,253 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,855 | ₩216,982 | ₩214,855 | ₩216,594 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩214,040 | ₩215,832 | ₩213,692 | ₩214,240 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩217,343 | ₩217,491 | ₩212,501 | ₩212,635 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩213,264 | ₩216,902 | ₩212,916 | ₩216,715 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,739 | ₩214,775 | ₩211,739 | ₩213,812 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩208,154 | ₩211,351 | ₩207,298 | ₩211,311 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩209,318 | ₩209,412 | ₩207,405 | ₩207,485 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,853 | ₩210,094 | ₩209,184 | ₩209,224 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,880 | ₩210,762 | ₩209,371 | ₩209,826 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,482 | ₩210,562 | ₩209,719 | ₩210,281 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,987 | ₩210,923 | ₩209,733 | ₩210,669 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩210,027 | ₩210,495 | ₩209,572 | ₩209,987 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,756 | ₩210,241 | ₩208,275 | ₩210,067 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,910 | ₩208,823 | ₩206,776 | ₩208,475 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩207,178 | ₩208,368 | ₩206,068 | ₩206,696 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩208,355 | ₩209,264 | ₩205,145 | ₩205,359 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,799 | ₩210,388 | ₩207,873 | ₩208,743 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,776 | ₩210,990 | ₩209,478 | ₩209,987 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,632 | ₩211,953 | ₩209,010 | ₩209,652 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,529 | ₩211,177 | ₩208,341 | ₩210,976 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩206,094 | ₩209,626 | ₩205,773 | ₩208,743 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,987 | ₩207,352 | ₩204,904 | ₩204,998 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩207,017 | ₩207,338 | ₩206,014 | ₩206,509 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩207,365 | ₩207,766 | ₩206,134 | ₩206,763 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩206,375 | ₩207,954 | ₩206,134 | ₩207,338 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,569 | ₩206,322 | ₩204,048 | ₩206,268 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,633 | ₩204,931 | ₩202,898 | ₩204,329 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩204,034 | ₩204,663 | ₩202,469 | ₩202,563 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,730 | ₩205,800 | ₩204,342 | ₩205,573 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩203,352 | ₩205,412 | ₩203,178 | ₩204,382 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩201,119 | ₩203,553 | ₩199,714 | ₩203,205 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,396 | ₩201,453 | ₩199,206 | ₩200,637 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,604 | ₩201,025 | ₩196,812 | ₩200,142 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,780 | ₩204,275 | ₩197,587 | ₩197,734 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,637 | ₩201,787 | ₩200,102 | ₩201,105 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,450 | ₩201,654 | ₩199,433 | ₩200,436 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩203,326 | ₩203,700 | ₩200,476 | ₩201,333 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩202,175 | ₩204,489 | ₩201,694 | ₩203,326 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,415 | ₩207,098 | ₩202,884 | ₩203,312 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,683 | ₩208,047 | ₩206,375 | ₩206,509 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩206,268 | ₩206,910 | ₩205,118 | ₩206,308 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,987 | ₩206,830 | ₩204,021 | ₩206,255 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩203,352 | ₩205,385 | ₩202,162 | ₩205,091 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,984 | ₩205,680 | ₩203,593 | ₩204,101 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,593 | ₩206,041 | ₩203,352 | ₩204,917 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩204,329 | ₩204,650 | ₩203,058 | ₩204,128 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,392 | ₩207,392 | ₩204,984 | ₩206,522 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,656 | ₩208,168 | ₩206,375 | ₩207,405 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,643 | ₩209,987 | ₩206,402 | ₩206,910 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩207,057 | ₩209,024 | ₩206,455 | ₩207,432 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,529 | ₩209,050 | ₩206,870 | ₩206,897 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,622 | ₩208,729 | ₩207,445 | ₩208,382 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,662 | ₩208,716 | ₩207,111 | ₩207,205 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,917 | ₩207,338 | ₩204,917 | ₩207,031 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,619 | ₩207,940 | ₩203,861 | ₩204,476 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,747 | ₩208,194 | ₩205,613 | ₩207,164 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩204,034 | ₩205,787 | ₩203,954 | ₩205,345 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,563 | ₩203,780 | ₩201,961 | ₩202,951 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,717 | ₩205,064 | ₩201,761 | ₩202,777 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,706 | ₩206,857 | ₩202,322 | ₩204,115 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,744 | ₩205,894 | ₩200,610 | ₩204,971 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,975 | ₩203,366 | ₩201,560 | ₩202,590 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,586 | ₩206,255 | ₩200,490 | ₩200,503 | -2.47% | 2428.5만 |
|---|