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 | ₩225,599 | ₩226,655 | ₩224,529 | ₩226,321 | +0.32% | 389만 |
| 2026.10.08 | ₩223,205 | ₩225,532 | ₩222,751 | ₩225,184 | +0.89% | 914만 |
| 2026.10.07 | ₩226,923 | ₩227,605 | ₩223,620 | ₩224,436 | -1.10% | 817.3만 |
| 2026.10.06 | ₩228,260 | ₩230,453 | ₩227,672 | ₩229,437 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,843 | ₩228,434 | ₩224,850 | ₩227,458 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,591 | ₩228,661 | ₩225,733 | ₩227,257 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,500 | ₩226,000 | ₩222,216 | ₩225,505 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,749 | ₩227,043 | ₩223,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,286 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩226,147 | ₩227,966 | ₩224,984 | ₩226,161 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,468 | ₩227,244 | ₩224,569 | ₩225,693 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,696 | ₩228,701 | ₩226,027 | ₩227,899 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,653 | ₩227,391 | ₩224,984 | ₩225,759 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,936 | ₩228,835 | ₩226,762 | ₩227,458 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩228,233 | ₩228,273 | ₩226,161 | ₩227,685 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,805 | ₩228,247 | ₩225,398 | ₩227,297 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,987 | ₩227,217 | ₩225,291 | ₩226,990 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩229,343 | ₩229,343 | ₩225,532 | ₩226,000 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,802 | ₩228,233 | ₩223,968 | ₩225,599 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,952 | ₩228,701 | ₩225,211 | ₩225,786 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,546 | ₩227,511 | ₩225,104 | ₩227,230 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,600 | ₩231,229 | ₩229,825 | ₩230,493 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,434 | ₩229,570 | ₩227,324 | ₩228,059 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩232,044 | ₩232,887 | ₩229,611 | ₩229,718 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩234,197 | ₩234,959 | ₩233,034 | ₩233,234 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩233,127 | ₩235,053 | ₩232,807 | ₩234,371 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩232,352 | ₩233,422 | ₩230,025 | ₩233,422 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,790 | ₩231,790 | ₩229,490 | ₩231,041 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩233,127 | ₩234,598 | ₩230,199 | ₩230,975 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,468 | ₩235,695 | ₩233,649 | ₩234,184 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,947 | ₩240,054 | ₩236,216 | ₩236,872 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩241,324 | ₩241,351 | ₩238,262 | ₩239,091 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩239,225 | ₩241,899 | ₩239,225 | ₩241,151 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,712 | ₩241,980 | ₩238,236 | ₩238,556 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,816 | ₩241,097 | ₩238,503 | ₩239,359 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,966 | ₩242,354 | ₩240,415 | ₩241,030 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩242,047 | ₩243,411 | ₩240,094 | ₩240,388 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩246,366 | ₩246,874 | ₩242,996 | ₩243,304 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,663 | ₩248,158 | ₩245,390 | ₩245,470 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩249,241 | ₩250,578 | ₩248,960 | ₩249,147 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,960 | ₩249,896 | ₩248,184 | ₩249,401 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩249,361 | ₩249,615 | ₩247,034 | ₩248,438 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩250,284 | ₩250,605 | ₩247,583 | ₩248,559 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,489 | ₩250,404 | ₩247,422 | ₩248,318 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,626 | ₩248,626 | ₩246,540 | ₩246,847 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,984 | ₩248,545 | ₩246,031 | ₩247,623 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,655 | ₩250,672 | ₩246,713 | ₩247,061 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,495 | ₩251,648 | ₩248,706 | ₩249,187 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩248,238 | ₩249,883 | ₩245,082 | ₩249,254 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩241,311 | ₩245,176 | ₩240,830 | ₩244,922 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩241,365 | ₩241,926 | ₩237,875 | ₩240,482 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩239,265 | ₩239,493 | ₩235,294 | ₩238,543 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩242,033 | ₩242,622 | ₩235,815 | ₩236,230 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩244,213 | ₩244,641 | ₩242,622 | ₩244,026 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,537 | ₩246,606 | ₩241,819 | ₩244,975 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩243,263 | ₩245,911 | ₩243,023 | ₩244,253 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,479 | ₩244,681 | ₩239,479 | ₩243,290 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩238,289 | ₩240,482 | ₩238,209 | ₩239,158 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩240,041 | ₩240,616 | ₩237,701 | ₩238,904 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,512 | ₩242,394 | ₩237,473 | ₩238,182 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩238,369 | ₩242,648 | ₩237,487 | ₩239,907 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩239,078 | ₩241,445 | ₩238,757 | ₩240,897 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,739 | ₩242,060 | ₩237,727 | ₩240,776 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,929 | ₩244,052 | ₩240,509 | ₩241,298 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,729 | ₩243,611 | ₩240,429 | ₩241,191 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩242,234 | ₩244,146 | ₩240,910 | ₩243,263 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,945 | ₩244,373 | ₩241,672 | ₩242,180 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,712 | ₩243,223 | ₩239,466 | ₩241,258 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,767 | ₩247,275 | ₩241,579 | ₩243,879 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,981 | ₩249,321 | ₩246,981 | ₩248,131 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,994 | ₩248,024 | ₩243,250 | ₩245,924 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,540 | ₩248,251 | ₩244,333 | ₩245,189 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩245,136 | ₩247,984 | ₩244,306 | ₩247,690 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,715 | ₩245,483 | ₩242,501 | ₩244,387 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩244,226 | ₩244,801 | ₩241,913 | ₩242,301 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,691 | ₩248,840 | ₩243,451 | ₩246,205 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,452 | ₩243,223 | ₩238,476 | ₩240,977 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,573 | ₩240,709 | ₩236,992 | ₩238,222 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,739 | ₩243,745 | ₩241,619 | ₩243,103 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩244,039 | ₩244,601 | ₩241,298 | ₩241,913 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,656 | ₩243,812 | ₩239,533 | ₩240,161 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩240,134 | ₩242,167 | ₩239,773 | ₩240,495 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩239,091 | ₩240,669 | ₩238,704 | ₩238,931 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,374 | ₩236,163 | ₩233,515 | ₩235,588 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩229,036 | ₩234,919 | ₩228,648 | ₩234,211 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,435 | ₩233,448 | ₩226,589 | ₩226,869 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩233,168 | ₩236,136 | ₩229,637 | ₩234,812 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,903 | ₩234,451 | ₩231,697 | ₩232,178 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,826 | ₩235,842 | ₩231,977 | ₩232,913 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,916 | ₩235,989 | ₩233,047 | ₩235,561 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩232,312 | ₩235,481 | ₩232,071 | ₩232,740 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩231,255 | ₩233,341 | ₩230,493 | ₩232,927 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,450 | ₩231,148 | ₩227,846 | ₩230,533 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩232,098 | ₩232,512 | ₩230,493 | ₩231,509 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,991 | ₩233,622 | ₩230,079 | ₩232,405 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,395 | ₩233,823 | ₩231,964 | ₩233,074 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,590 | ₩233,716 | ₩231,162 | ₩233,074 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,664 | ₩231,175 | ₩227,886 | ₩229,691 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩227,070 | ₩229,062 | ₩225,866 | ₩228,033 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩226,294 | ₩229,303 | ₩225,144 | ₩228,300 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,829 | ₩227,565 | ₩224,797 | ₩225,639 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,410 | ₩229,423 | ₩226,655 | ₩228,327 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩231,068 | ₩231,068 | ₩228,568 | ₩229,196 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,900 | ₩233,649 | ₩231,122 | ₩233,355 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,994 | ₩233,488 | ₩230,694 | ₩232,165 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩233,248 | ₩233,729 | ₩230,186 | ₩233,141 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,657 | ₩234,745 | ₩231,175 | ₩234,063 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩234,211 | ₩234,438 | ₩231,456 | ₩231,603 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩237,273 | ₩237,647 | ₩231,911 | ₩232,673 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,384 | ₩237,139 | ₩233,007 | ₩236,511 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩230,199 | ₩231,416 | ₩228,929 | ₩230,547 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,667 | ₩231,616 | ₩228,207 | ₩228,634 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩234,318 | ₩234,585 | ₩231,255 | ₩231,282 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩229,316 | ₩233,769 | ₩228,848 | ₩233,448 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,996 | ₩229,611 | ₩226,294 | ₩227,230 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,570 | ₩229,811 | ₩226,709 | ₩228,634 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,680 | ₩232,018 | ₩229,357 | ₩230,680 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,633 | ₩232,913 | ₩229,945 | ₩230,627 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,771 | ₩233,729 | ₩229,464 | ₩232,766 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,750 | ₩232,566 | ₩227,765 | ₩228,715 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩232,044 | ₩233,595 | ₩228,568 | ₩229,250 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,509 | ₩232,646 | ₩230,747 | ₩232,539 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩230,319 | ₩234,184 | ₩230,186 | ₩232,018 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,996 | ₩230,079 | ₩226,682 | ₩227,765 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,483 | ₩231,536 | ₩227,431 | ₩228,902 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,509 | ₩232,726 | ₩230,039 | ₩231,804 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,648 | ₩231,041 | ₩228,140 | ₩230,975 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,654 | ₩230,934 | ₩228,942 | ₩229,357 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩227,164 | ₩231,550 | ₩227,057 | ₩230,252 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,789 | ₩228,741 | ₩226,134 | ₩227,912 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,833 | ₩220,210 | ₩217,696 | ₩219,675 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,686 | ₩220,157 | ₩217,656 | ₩220,116 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩216,252 | ₩221,628 | ₩215,476 | ₩218,993 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,619 | ₩221,668 | ₩218,325 | ₩219,876 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩212,214 | ₩216,947 | ₩211,344 | ₩216,265 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,687 | ₩214,942 | ₩208,710 | ₩209,419 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,741 | ₩215,677 | ₩212,414 | ₩212,882 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,940 | ₩220,116 | ₩215,410 | ₩215,650 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,788 | ₩222,403 | ₩219,729 | ₩220,772 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,784 | ₩220,050 | ₩215,476 | ₩219,301 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,435 | ₩222,216 | ₩217,990 | ₩218,030 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩219,328 | ₩220,170 | ₩214,367 | ₩216,185 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,579 | ₩220,625 | ₩216,961 | ₩219,381 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩222,203 | ₩223,540 | ₩220,718 | ₩220,879 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,607 | ₩224,061 | ₩220,705 | ₩222,644 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩222,203 | ₩223,500 | ₩221,093 | ₩222,055 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,363 | ₩223,072 | ₩218,940 | ₩220,170 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,623 | ₩224,810 | ₩220,852 | ₩220,959 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,963 | ₩227,752 | ₩225,144 | ₩226,642 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩228,220 | ₩230,507 | ₩227,083 | ₩227,351 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,837 | ₩229,196 | ₩222,203 | ₩228,581 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩227,003 | ₩228,207 | ₩224,997 | ₩227,244 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,756 | ₩234,331 | ₩227,605 | ₩230,079 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,788 | ₩236,591 | ₩233,595 | ₩235,307 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,374 | ₩235,601 | ₩230,894 | ₩234,598 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩236,016 | ₩239,773 | ₩234,893 | ₩239,225 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,505 | ₩236,992 | ₩234,050 | ₩236,872 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,534 | ₩236,644 | ₩232,552 | ₩236,283 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,433 | ₩237,701 | ₩233,261 | ₩234,812 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,448 | ₩236,979 | ₩233,168 | ₩236,658 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,895 | ₩236,577 | ₩233,141 | ₩233,783 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,521 | ₩238,316 | ₩234,826 | ₩236,992 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩234,090 | ₩236,604 | ₩233,676 | ₩235,802 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,518 | ₩235,347 | ₩233,181 | ₩234,063 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,566 | ₩235,307 | ₩231,870 | ₩234,117 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,469 | ₩234,425 | ₩230,854 | ₩232,900 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩235,053 | ₩237,701 | ₩230,600 | ₩231,001 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,572 | ₩236,350 | ₩232,780 | ₩233,796 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩232,285 | ₩233,809 | ₩231,911 | ₩232,552 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩231,082 | ₩232,847 | ₩230,854 | ₩232,272 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩227,177 | ₩231,857 | ₩227,070 | ₩231,576 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,984 | ₩226,415 | ₩223,914 | ₩225,144 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩227,297 | ₩228,354 | ₩224,449 | ₩226,508 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩224,021 | ₩227,057 | ₩223,205 | ₩225,907 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,932 | ₩224,141 | ₩220,718 | ₩224,021 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩220,183 | ₩222,390 | ₩218,940 | ₩221,226 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,972 | ₩223,192 | ₩219,368 | ₩221,788 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,862 | ₩221,012 | ₩218,659 | ₩219,488 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩220,183 | ₩221,146 | ₩218,913 | ₩220,718 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,595 | ₩220,197 | ₩219,100 | ₩219,809 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩221,307 | ₩221,735 | ₩218,913 | ₩219,595 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,724 | ₩223,326 | ₩220,892 | ₩221,307 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,809 | ₩223,326 | ₩219,528 | ₩222,457 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩220,317 | ₩221,587 | ₩218,204 | ₩218,672 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,510 | ₩223,580 | ₩222,136 | ₩223,179 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,732 | ₩222,042 | ₩220,625 | ₩221,681 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩219,007 | ₩219,702 | ₩217,710 | ₩219,662 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩219,140 | ₩220,023 | ₩218,525 | ₩219,314 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩216,132 | ₩218,298 | ₩215,784 | ₩218,191 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,794 | ₩216,921 | ₩214,794 | ₩216,533 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,979 | ₩215,771 | ₩213,631 | ₩214,179 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩217,282 | ₩217,429 | ₩212,441 | ₩212,575 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩213,203 | ₩216,840 | ₩212,855 | ₩216,653 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,679 | ₩214,714 | ₩211,679 | ₩213,751 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩208,095 | ₩211,291 | ₩207,239 | ₩211,251 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩209,258 | ₩209,352 | ₩207,346 | ₩207,426 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,793 | ₩210,034 | ₩209,125 | ₩209,165 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,820 | ₩210,703 | ₩209,312 | ₩209,767 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,422 | ₩210,502 | ₩209,660 | ₩210,221 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,927 | ₩210,863 | ₩209,673 | ₩210,609 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,967 | ₩210,435 | ₩209,512 | ₩209,927 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,697 | ₩210,181 | ₩208,215 | ₩210,007 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,851 | ₩208,764 | ₩206,718 | ₩208,416 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩207,119 | ₩208,309 | ₩206,009 | ₩206,638 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩208,296 | ₩209,205 | ₩205,086 | ₩205,300 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,740 | ₩210,328 | ₩207,814 | ₩208,683 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,716 | ₩210,930 | ₩209,419 | ₩209,927 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,572 | ₩211,893 | ₩208,951 | ₩209,593 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,469 | ₩211,117 | ₩208,282 | ₩210,917 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩206,036 | ₩209,566 | ₩205,715 | ₩208,683 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,929 | ₩207,293 | ₩204,846 | ₩204,939 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,958 | ₩207,279 | ₩205,956 | ₩206,450 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩207,306 | ₩207,707 | ₩206,076 | ₩206,704 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩206,317 | ₩207,894 | ₩206,076 | ₩207,279 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,511 | ₩206,263 | ₩203,990 | ₩206,210 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,575 | ₩204,872 | ₩202,840 | ₩204,271 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,976 | ₩204,605 | ₩202,412 | ₩202,506 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,672 | ₩205,742 | ₩204,284 | ₩205,514 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩203,295 | ₩205,354 | ₩203,121 | ₩204,324 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩201,061 | ₩203,495 | ₩199,657 | ₩203,147 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,339 | ₩201,396 | ₩199,149 | ₩200,580 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,547 | ₩200,968 | ₩196,756 | ₩200,085 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,722 | ₩204,217 | ₩197,531 | ₩197,678 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,580 | ₩201,730 | ₩200,045 | ₩201,048 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,393 | ₩201,596 | ₩199,377 | ₩200,379 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩203,268 | ₩203,642 | ₩200,420 | ₩201,275 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩202,118 | ₩204,431 | ₩201,636 | ₩203,268 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,357 | ₩207,039 | ₩202,826 | ₩203,254 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,624 | ₩207,988 | ₩206,317 | ₩206,450 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩206,210 | ₩206,851 | ₩205,060 | ₩206,250 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,929 | ₩206,771 | ₩203,963 | ₩206,196 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩203,295 | ₩205,327 | ₩202,104 | ₩205,033 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,926 | ₩205,621 | ₩203,535 | ₩204,043 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,535 | ₩205,982 | ₩203,295 | ₩204,859 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩204,271 | ₩204,592 | ₩203,000 | ₩204,070 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,333 | ₩207,333 | ₩204,926 | ₩206,464 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,597 | ₩208,108 | ₩206,317 | ₩207,346 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,584 | ₩209,927 | ₩206,343 | ₩206,851 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,999 | ₩208,964 | ₩206,397 | ₩207,373 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,469 | ₩208,991 | ₩206,811 | ₩206,838 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,563 | ₩208,670 | ₩207,386 | ₩208,322 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,603 | ₩208,657 | ₩207,052 | ₩207,146 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,859 | ₩207,279 | ₩204,859 | ₩206,972 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,560 | ₩207,881 | ₩203,803 | ₩204,418 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,688 | ₩208,135 | ₩205,554 | ₩207,106 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,976 | ₩205,728 | ₩203,896 | ₩205,287 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,506 | ₩203,722 | ₩201,904 | ₩202,893 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,658 | ₩205,006 | ₩201,703 | ₩202,720 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,648 | ₩206,798 | ₩202,265 | ₩204,057 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,687 | ₩205,835 | ₩200,553 | ₩204,913 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,917 | ₩203,308 | ₩201,503 | ₩202,532 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,528 | ₩206,196 | ₩200,433 | ₩200,446 | -2.47% | 2428.5만 |
|---|