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 | ₩225,381 | ₩226,437 | ₩224,313 | ₩226,103 | +0.32% | 389만 |
| 2026.10.08 | ₩222,990 | ₩225,315 | ₩222,536 | ₩224,967 | +0.89% | 914만 |
| 2026.10.07 | ₩226,704 | ₩227,385 | ₩223,404 | ₩224,219 | -1.10% | 817.3만 |
| 2026.10.06 | ₩228,040 | ₩230,231 | ₩227,452 | ₩229,215 | +0.52% | 584.6만 |
| 2026.10.05 | ₩226,624 | ₩228,214 | ₩224,633 | ₩227,238 | +0.27% | 640.6만 |
| 2026.10.02 | ₩227,372 | ₩228,441 | ₩225,515 | ₩227,038 | -0.15% | 611.6만 |
| 2026.10.01 | ₩223,284 | ₩225,782 | ₩222,002 | ₩225,288 | +0.90% | 933.5만 |
| 2026.09.30 | ₩226,530 | ₩226,824 | ₩223,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩223,070 |
| -1.53% |
| 754.3만 |
| 2026.09.29 | ₩225,929 | ₩227,746 | ₩224,767 | ₩225,942 | +0.01% | 660만 |
|---|
| 2026.09.28 | ₩226,250 | ₩227,025 | ₩224,353 | ₩225,475 | -0.34% | 782.3만 |
|---|
| 2026.09.25 | ₩226,477 | ₩228,481 | ₩225,809 | ₩227,679 | +0.53% | 729.3만 |
|---|
| 2026.09.24 | ₩225,435 | ₩227,171 | ₩224,767 | ₩225,542 | +0.05% | 859.9만 |
|---|
| 2026.09.23 | ₩226,717 | ₩228,614 | ₩226,544 | ₩227,238 | +0.23% | 800.6만 |
|---|
| 2026.09.22 | ₩228,013 | ₩228,053 | ₩225,942 | ₩227,465 | -0.24% | 720.6만 |
|---|
| 2026.09.21 | ₩227,586 | ₩228,026 | ₩225,181 | ₩227,078 | -0.22% | 854.9만 |
|---|
| 2026.09.18 | ₩225,769 | ₩226,998 | ₩225,074 | ₩226,771 | +0.44% | 856.3만 |
|---|
| 2026.09.17 | ₩229,122 | ₩229,122 | ₩225,315 | ₩225,782 | -1.46% | 585.1만 |
|---|
| 2026.09.16 | ₩226,584 | ₩228,013 | ₩223,752 | ₩225,381 | -0.53% | 891만 |
|---|
| 2026.09.15 | ₩227,733 | ₩228,481 | ₩224,994 | ₩225,568 | -0.95% | 889만 |
|---|
| 2026.09.14 | ₩225,328 | ₩227,292 | ₩224,887 | ₩227,011 | +0.75% | 735.9만 |
|---|
| 2026.09.11 | ₩230,378 | ₩231,006 | ₩229,603 | ₩230,271 | -0.05% | 557.7만 |
|---|
| 2026.09.10 | ₩228,214 | ₩229,349 | ₩227,105 | ₩227,839 | -0.16% | 783만 |
|---|
| 2026.09.09 | ₩231,820 | ₩232,662 | ₩229,389 | ₩229,496 | -1.00% | 641.2만 |
|---|
| 2026.09.08 | ₩233,971 | ₩234,733 | ₩232,809 | ₩233,009 | -0.41% | 622.5만 |
|---|
| 2026.09.04 | ₩232,903 | ₩234,826 | ₩232,582 | ₩234,145 | +0.53% | 584.2만 |
|---|
| 2026.09.03 | ₩232,128 | ₩233,196 | ₩229,803 | ₩233,196 | +0.46% | 834.1만 |
|---|
| 2026.09.02 | ₩231,567 | ₩231,567 | ₩229,269 | ₩230,819 | -0.32% | 1083만 |
|---|
| 2026.09.01 | ₩232,903 | ₩234,372 | ₩229,977 | ₩230,752 | -0.92% | 913.9만 |
|---|
| 2026.08.31 | ₩235,240 | ₩235,467 | ₩233,424 | ₩233,958 | -0.55% | 736.2만 |
|---|
| 2026.08.28 | ₩239,716 | ₩239,823 | ₩235,988 | ₩236,643 | -1.28% | 823.4만 |
|---|
| 2026.08.27 | ₩241,092 | ₩241,118 | ₩238,032 | ₩238,861 | -0.93% | 546.5만 |
|---|
| 2026.08.26 | ₩238,994 | ₩241,666 | ₩238,994 | ₩240,918 | +0.80% | 814.2만 |
|---|
| 2026.08.25 | ₩241,479 | ₩241,746 | ₩238,006 | ₩238,326 | -1.31% | 656.4만 |
|---|
| 2026.08.24 | ₩240,584 | ₩240,865 | ₩238,273 | ₩239,128 | -0.61% | 524.2만 |
|---|
| 2026.08.21 | ₩241,733 | ₩242,120 | ₩240,183 | ₩240,798 | -0.39% | 547.1만 |
|---|
| 2026.08.20 | ₩241,813 | ₩243,176 | ₩239,863 | ₩240,157 | -0.69% | 649.8만 |
|---|
| 2026.08.19 | ₩246,128 | ₩246,636 | ₩242,762 | ₩243,069 | -1.24% | 831.2만 |
|---|
| 2026.08.18 | ₩247,424 | ₩247,918 | ₩245,153 | ₩245,233 | -0.89% | 464.7만 |
|---|
| 2026.08.17 | ₩249,000 | ₩250,336 | ₩248,720 | ₩248,907 | -0.04% | 536.3만 |
|---|
| 2026.08.14 | ₩248,720 | ₩249,655 | ₩247,945 | ₩249,161 | +0.18% | 359만 |
|---|
| 2026.08.13 | ₩249,120 | ₩249,374 | ₩246,796 | ₩248,199 | -0.37% | 494.3만 |
|---|
| 2026.08.12 | ₩250,042 | ₩250,363 | ₩247,344 | ₩248,319 | -0.69% | 405.2만 |
|---|
| 2026.08.11 | ₩247,250 | ₩250,162 | ₩247,183 | ₩248,078 | +0.33% | 489.4만 |
|---|
| 2026.08.10 | ₩248,386 | ₩248,386 | ₩246,302 | ₩246,609 | -0.72% | 343.8만 |
|---|
| 2026.08.07 | ₩247,745 | ₩248,306 | ₩245,794 | ₩247,384 | -0.15% | 617만 |
|---|
| 2026.08.06 | ₩249,414 | ₩250,430 | ₩246,475 | ₩246,823 | -1.04% | 552만 |
|---|
| 2026.08.05 | ₩249,254 | ₩251,405 | ₩248,466 | ₩248,947 | -0.12% | 564.1만 |
|---|
| 2026.08.04 | ₩247,998 | ₩249,641 | ₩244,846 | ₩249,014 | +0.41% | 1049.8만 |
|---|
| 2026.08.03 | ₩241,078 | ₩244,939 | ₩240,597 | ₩244,685 | +1.50% | 881.4만 |
|---|
| 2026.07.31 | ₩241,132 | ₩241,693 | ₩237,645 | ₩240,250 | -0.37% | 720.6만 |
|---|
| 2026.07.30 | ₩239,034 | ₩239,261 | ₩235,067 | ₩238,313 | -0.30% | 736.7만 |
|---|
| 2026.07.29 | ₩241,800 | ₩242,388 | ₩235,588 | ₩236,002 | -2.40% | 950.5만 |
|---|
| 2026.07.28 | ₩243,977 | ₩244,405 | ₩242,388 | ₩243,790 | -0.08% | 570.7만 |
|---|
| 2026.07.27 | ₩245,300 | ₩246,369 | ₩241,586 | ₩244,739 | -0.23% | 619.4만 |
|---|
| 2026.07.24 | ₩243,029 | ₩245,674 | ₩242,788 | ₩244,017 | +0.41% | 550.8만 |
|---|
| 2026.07.23 | ₩239,248 | ₩244,445 | ₩239,248 | ₩243,055 | +1.59% | 855.6만 |
|---|
| 2026.07.22 | ₩238,059 | ₩240,250 | ₩237,979 | ₩238,928 | +0.36% | 435만 |
|---|
| 2026.07.21 | ₩239,809 | ₩240,384 | ₩237,471 | ₩238,674 | -0.47% | 483.6만 |
|---|
| 2026.07.20 | ₩241,279 | ₩242,160 | ₩237,244 | ₩237,952 | -1.38% | 604.5만 |
|---|
| 2026.07.17 | ₩238,139 | ₩242,414 | ₩237,258 | ₩239,676 | +0.65% | 806.2만 |
|---|
| 2026.07.16 | ₩238,847 | ₩241,212 | ₩238,527 | ₩240,664 | +0.76% | 609.3만 |
|---|
| 2026.07.15 | ₩241,506 | ₩241,826 | ₩237,498 | ₩240,544 | -0.40% | 749.1만 |
|---|
| 2026.07.14 | ₩242,695 | ₩243,817 | ₩240,277 | ₩241,065 | -0.67% | 667.3만 |
|---|
| 2026.07.13 | ₩242,494 | ₩243,376 | ₩240,197 | ₩240,958 | -0.63% | 538.5만 |
|---|
| 2026.07.10 | ₩242,000 | ₩243,910 | ₩240,678 | ₩243,029 | +0.43% | 531.6만 |
|---|
| 2026.07.09 | ₩243,710 | ₩244,138 | ₩241,439 | ₩241,947 | -0.72% | 538.2만 |
|---|
| 2026.07.08 | ₩241,479 | ₩242,989 | ₩239,235 | ₩241,025 | -0.19% | 733.3만 |
|---|
| 2026.07.07 | ₩246,529 | ₩247,036 | ₩241,346 | ₩243,643 | -1.17% | 772.2만 |
|---|
| 2026.07.06 | ₩246,743 | ₩249,080 | ₩246,743 | ₩247,891 | +0.47% | 670.2만 |
|---|
| 2026.07.02 | ₩246,756 | ₩247,785 | ₩243,015 | ₩245,687 | -0.43% | 653.1만 |
|---|
| 2026.07.01 | ₩246,302 | ₩248,012 | ₩244,097 | ₩244,952 | -0.55% | 811.3만 |
|---|
| 2026.06.30 | ₩244,899 | ₩247,745 | ₩244,071 | ₩247,451 | +1.04% | 653.1만 |
|---|
| 2026.06.29 | ₩242,481 | ₩245,246 | ₩242,267 | ₩244,151 | +0.69% | 786.1만 |
|---|
| 2026.06.26 | ₩243,991 | ₩244,565 | ₩241,679 | ₩242,067 | -0.79% | 885.6만 |
|---|
| 2026.06.25 | ₩243,456 | ₩248,599 | ₩243,216 | ₩245,968 | +1.03% | 786.8만 |
|---|
| 2026.06.24 | ₩239,221 | ₩242,989 | ₩238,246 | ₩240,744 | +0.64% | 708.9만 |
|---|
| 2026.06.23 | ₩239,342 | ₩240,477 | ₩236,763 | ₩237,992 | -0.56% | 892.7만 |
|---|
| 2026.06.22 | ₩241,506 | ₩243,510 | ₩241,386 | ₩242,868 | +0.56% | 666.9만 |
|---|
| 2026.06.18 | ₩243,804 | ₩244,365 | ₩241,065 | ₩241,679 | -0.87% | 805.9만 |
|---|
| 2026.06.17 | ₩240,424 | ₩243,576 | ₩239,302 | ₩239,929 | -0.21% | 1105.3만 |
|---|
| 2026.06.16 | ₩239,903 | ₩241,933 | ₩239,542 | ₩240,263 | +0.15% | 897.8만 |
|---|
| 2026.06.15 | ₩238,861 | ₩240,437 | ₩238,473 | ₩238,700 | -0.07% | 752.2만 |
|---|
| 2026.06.12 | ₩235,147 | ₩235,935 | ₩233,290 | ₩235,361 | +0.09% | 696.2만 |
|---|
| 2026.06.11 | ₩228,815 | ₩234,693 | ₩228,427 | ₩233,985 | +2.26% | 1104.6만 |
|---|
| 2026.06.10 | ₩233,210 | ₩233,223 | ₩226,370 | ₩226,650 | -2.81% | 1385.2만 |
|---|
| 2026.06.09 | ₩232,943 | ₩235,908 | ₩229,416 | ₩234,586 | +0.71% | 945.7만 |
|---|
| 2026.06.08 | ₩233,677 | ₩234,225 | ₩231,473 | ₩231,954 | -0.74% | 537.2만 |
|---|
| 2026.06.05 | ₩234,599 | ₩235,614 | ₩231,754 | ₩232,689 | -0.81% | 889.3만 |
|---|
| 2026.06.04 | ₩233,691 | ₩235,761 | ₩232,822 | ₩235,334 | +0.70% | 667만 |
|---|
| 2026.06.03 | ₩232,088 | ₩235,254 | ₩231,847 | ₩232,515 | +0.18% | 690.1만 |
|---|
| 2026.06.02 | ₩231,032 | ₩233,116 | ₩230,271 | ₩232,702 | +0.72% | 866.4만 |
|---|
| 2026.06.01 | ₩229,229 | ₩230,925 | ₩227,626 | ₩230,311 | +0.47% | 823.5만 |
|---|
| 2026.05.29 | ₩231,874 | ₩232,288 | ₩230,271 | ₩231,286 | -0.25% | 705.5만 |
|---|
| 2026.05.28 | ₩231,767 | ₩233,397 | ₩229,857 | ₩232,181 | +0.18% | 866.9만 |
|---|
| 2026.05.27 | ₩233,170 | ₩233,597 | ₩231,740 | ₩232,849 | -0.14% | 741.3만 |
|---|
| 2026.05.26 | ₩231,366 | ₩233,490 | ₩230,939 | ₩232,849 | +0.64% | 679.8만 |
|---|
| 2026.05.22 | ₩229,443 | ₩230,952 | ₩227,666 | ₩229,469 | +0.01% | 691.1만 |
|---|
| 2026.05.21 | ₩226,851 | ₩228,841 | ₩225,649 | ₩227,813 | +0.42% | 853.5만 |
|---|
| 2026.05.20 | ₩226,076 | ₩229,082 | ₩224,927 | ₩228,080 | +0.89% | 1052.5만 |
|---|
| 2026.05.19 | ₩226,610 | ₩227,345 | ₩224,580 | ₩225,421 | -0.52% | 750.3만 |
|---|
| 2026.05.18 | ₩229,189 | ₩229,202 | ₩226,437 | ₩228,107 | -0.47% | 869.6만 |
|---|
| 2026.05.15 | ₩230,845 | ₩230,845 | ₩228,347 | ₩228,975 | -0.81% | 782.6만 |
|---|
| 2026.05.14 | ₩232,675 | ₩233,424 | ₩230,899 | ₩233,130 | +0.20% | 736.4만 |
|---|
| 2026.05.13 | ₩232,769 | ₩233,263 | ₩230,471 | ₩231,941 | -0.36% | 607.1만 |
|---|
| 2026.05.12 | ₩233,023 | ₩233,504 | ₩229,964 | ₩232,916 | -0.05% | 746.9만 |
|---|
| 2026.05.11 | ₩231,433 | ₩234,519 | ₩230,952 | ₩233,838 | +1.04% | 627.7만 |
|---|
| 2026.05.08 | ₩233,985 | ₩234,212 | ₩231,233 | ₩231,380 | -1.11% | 588.4만 |
|---|
| 2026.05.07 | ₩237,044 | ₩237,418 | ₩231,687 | ₩232,448 | -1.94% | 1062.8만 |
|---|
| 2026.05.06 | ₩234,158 | ₩236,910 | ₩232,782 | ₩236,282 | +0.91% | 1046.1만 |
|---|
| 2026.05.05 | ₩229,977 | ₩231,193 | ₩228,708 | ₩230,324 | +0.15% | 618.9만 |
|---|
| 2026.05.04 | ₩230,444 | ₩231,393 | ₩227,986 | ₩228,414 | -0.88% | 761.9만 |
|---|
| 2026.05.01 | ₩234,092 | ₩234,359 | ₩231,032 | ₩231,059 | -1.30% | 680.1만 |
|---|
| 2026.04.30 | ₩229,095 | ₩233,544 | ₩228,628 | ₩233,223 | +1.80% | 1201.2만 |
|---|
| 2026.04.29 | ₩228,775 | ₩229,389 | ₩226,076 | ₩227,011 | -0.77% | 906만 |
|---|
| 2026.04.28 | ₩229,349 | ₩229,589 | ₩226,490 | ₩228,414 | -0.41% | 900만 |
|---|
| 2026.04.27 | ₩230,458 | ₩231,794 | ₩229,135 | ₩230,458 | 0.00% | 669만 |
|---|
| 2026.04.24 | ₩232,408 | ₩232,689 | ₩229,723 | ₩230,404 | -0.86% | 766.5만 |
|---|
| 2026.04.23 | ₩229,549 | ₩233,504 | ₩229,242 | ₩232,542 | +1.30% | 1441.9만 |
|---|
| 2026.04.22 | ₩231,527 | ₩232,341 | ₩227,546 | ₩228,494 | -1.31% | 1059.5만 |
|---|
| 2026.04.21 | ₩231,820 | ₩233,370 | ₩228,347 | ₩229,028 | -1.20% | 875.3만 |
|---|
| 2026.04.20 | ₩231,286 | ₩232,422 | ₩230,525 | ₩232,315 | +0.44% | 573.5만 |
|---|
| 2026.04.17 | ₩230,097 | ₩233,958 | ₩229,964 | ₩231,794 | +0.74% | 952.9만 |
|---|
| 2026.04.16 | ₩228,775 | ₩229,857 | ₩226,463 | ₩227,546 | -0.54% | 862.9만 |
|---|
| 2026.04.15 | ₩231,259 | ₩231,313 | ₩227,212 | ₩228,681 | -1.11% | 1354.8만 |
|---|
| 2026.04.14 | ₩231,286 | ₩232,502 | ₩229,817 | ₩231,580 | +0.13% | 549.1만 |
|---|
| 2026.04.13 | ₩228,427 | ₩230,819 | ₩227,920 | ₩230,752 | +1.02% | 681.4만 |
|---|
| 2026.04.10 | ₩230,431 | ₩230,712 | ₩228,721 | ₩229,135 | -0.56% | 517만 |
|---|
| 2026.04.09 | ₩226,944 | ₩231,326 | ₩226,838 | ₩230,030 | +1.36% | 818만 |
|---|
| 2026.04.08 | ₩226,570 | ₩228,521 | ₩225,916 | ₩227,693 | +0.50% | 1280.9만 |
|---|
| 2026.04.07 | ₩218,622 | ₩219,998 | ₩217,486 | ₩219,463 | +0.38% | 1006.8만 |
|---|
| 2026.04.06 | ₩218,475 | ₩219,944 | ₩217,446 | ₩219,904 | +0.65% | 710.6만 |
|---|
| 2026.04.02 | ₩216,043 | ₩221,414 | ₩215,269 | ₩218,782 | +1.27% | 1109.7만 |
|---|
| 2026.04.01 | ₩218,408 | ₩221,454 | ₩218,114 | ₩219,664 | +0.57% | 1703.5만 |
|---|
| 2026.03.31 | ₩212,009 | ₩216,738 | ₩211,141 | ₩216,057 | +1.91% | 1585.6만 |
|---|
| 2026.03.30 | ₩214,480 | ₩214,734 | ₩208,509 | ₩209,217 | -2.45% | 1746만 |
|---|
| 2026.03.27 | ₩214,534 | ₩215,469 | ₩212,209 | ₩212,677 | -0.87% | 1392.4만 |
|---|
| 2026.03.26 | ₩218,729 | ₩219,904 | ₩215,202 | ₩215,442 | -1.50% | 1541.6만 |
|---|
| 2026.03.25 | ₩221,574 | ₩222,189 | ₩219,517 | ₩220,559 | -0.46% | 1220.6만 |
|---|
| 2026.03.24 | ₩215,576 | ₩219,837 | ₩215,269 | ₩219,089 | +1.63% | 1411만 |
|---|
| 2026.03.23 | ₩219,223 | ₩222,002 | ₩217,780 | ₩217,820 | -0.64% | 1850.8만 |
|---|
| 2026.03.20 | ₩219,116 | ₩219,958 | ₩214,160 | ₩215,977 | -1.43% | 1919.9만 |
|---|
| 2026.03.19 | ₩218,368 | ₩220,412 | ₩216,751 | ₩219,169 | +0.37% | 1799만 |
|---|
| 2026.03.18 | ₩221,988 | ₩223,324 | ₩220,505 | ₩220,666 | -0.60% | 1187.2만 |
|---|
| 2026.03.17 | ₩223,391 | ₩223,845 | ₩220,492 | ₩222,429 | -0.43% | 1277.3만 |
|---|
| 2026.03.16 | ₩221,988 | ₩223,284 | ₩220,879 | ₩221,841 | -0.07% | 1109.1만 |
|---|
| 2026.03.13 | ₩222,148 | ₩222,857 | ₩218,729 | ₩219,958 | -0.99% | 1583.6만 |
|---|
| 2026.03.12 | ₩224,406 | ₩224,593 | ₩220,639 | ₩220,746 | -1.63% | 1592.6만 |
|---|
| 2026.03.11 | ₩226,744 | ₩227,532 | ₩224,927 | ₩226,423 | -0.14% | 1428.8만 |
|---|
| 2026.03.10 | ₩228,000 | ₩230,284 | ₩226,864 | ₩227,131 | -0.38% | 1679.1만 |
|---|
| 2026.03.09 | ₩224,620 | ₩228,975 | ₩221,988 | ₩228,360 | +1.67% | 1949.3만 |
|---|
| 2026.03.06 | ₩226,784 | ₩227,986 | ₩224,780 | ₩227,025 | +0.11% | 2268만 |
|---|
| 2026.03.05 | ₩233,530 | ₩234,105 | ₩227,385 | ₩229,857 | -1.57% | 2130.8만 |
|---|
| 2026.03.04 | ₩235,561 | ₩236,363 | ₩233,370 | ₩235,080 | -0.20% | 1360.4만 |
|---|
| 2026.03.03 | ₩235,147 | ₩235,374 | ₩230,672 | ₩234,372 | -0.33% | 2048.1만 |
|---|
| 2026.03.02 | ₩235,788 | ₩239,542 | ₩234,666 | ₩238,994 | +1.36% | 2191.8만 |
|---|
| 2026.02.27 | ₩234,279 | ₩236,763 | ₩233,824 | ₩236,643 | +1.01% | 969.3만 |
|---|
| 2026.02.26 | ₩235,307 | ₩236,416 | ₩232,328 | ₩236,055 | +0.32% | 1376.5만 |
|---|
| 2026.02.25 | ₩237,204 | ₩237,471 | ₩233,036 | ₩234,586 | -1.10% | 1175.8만 |
|---|
| 2026.02.24 | ₩233,223 | ₩236,750 | ₩232,943 | ₩236,429 | +1.37% | 975.7만 |
|---|
| 2026.02.23 | ₩235,668 | ₩236,349 | ₩232,916 | ₩233,557 | -0.90% | 1056.7만 |
|---|
| 2026.02.20 | ₩235,294 | ₩238,086 | ₩234,599 | ₩236,763 | +0.62% | 1310.4만 |
|---|
| 2026.02.19 | ₩233,864 | ₩236,376 | ₩233,450 | ₩235,574 | +0.73% | 1343.1만 |
|---|
| 2026.02.18 | ₩234,292 | ₩235,120 | ₩232,956 | ₩233,838 | -0.19% | 1062.4만 |
|---|
| 2026.02.17 | ₩232,341 | ₩235,080 | ₩231,647 | ₩233,891 | +0.67% | 1381.1만 |
|---|
| 2026.02.13 | ₩231,246 | ₩234,198 | ₩230,632 | ₩232,675 | +0.62% | 1361.8만 |
|---|
| 2026.02.12 | ₩234,826 | ₩237,471 | ₩230,378 | ₩230,778 | -1.72% | 1815.7만 |
|---|
| 2026.02.11 | ₩234,345 | ₩236,122 | ₩232,555 | ₩233,570 | -0.33% | 1255.2만 |
|---|
| 2026.02.10 | ₩232,061 | ₩233,584 | ₩231,687 | ₩232,328 | +0.12% | 882만 |
|---|
| 2026.02.09 | ₩230,859 | ₩232,622 | ₩230,632 | ₩232,048 | +0.52% | 947.2만 |
|---|
| 2026.02.06 | ₩226,958 | ₩231,633 | ₩226,851 | ₩231,353 | +1.94% | 1199.2만 |
|---|
| 2026.02.05 | ₩224,767 | ₩226,196 | ₩223,698 | ₩224,927 | +0.07% | 1869.9만 |
|---|
| 2026.02.04 | ₩227,078 | ₩228,133 | ₩224,233 | ₩226,290 | -0.35% | 2133.8만 |
|---|
| 2026.02.03 | ₩223,805 | ₩226,838 | ₩222,990 | ₩225,689 | +0.84% | 1644.4만 |
|---|
| 2026.02.02 | ₩220,719 | ₩223,925 | ₩220,505 | ₩223,805 | +1.40% | 1146.7만 |
|---|
| 2026.01.30 | ₩219,971 | ₩222,175 | ₩218,729 | ₩221,013 | +0.47% | 1161.3만 |
|---|
| 2026.01.29 | ₩220,759 | ₩222,977 | ₩219,156 | ₩221,574 | +0.37% | 1633.3만 |
|---|
| 2026.01.28 | ₩219,650 | ₩220,799 | ₩218,448 | ₩219,276 | -0.17% | 1014.5만 |
|---|
| 2026.01.27 | ₩219,971 | ₩220,933 | ₩218,702 | ₩220,505 | +0.24% | 943.9만 |
|---|
| 2026.01.26 | ₩219,383 | ₩219,984 | ₩218,889 | ₩219,597 | +0.10% | 823.2만 |
|---|
| 2026.01.23 | ₩221,093 | ₩221,521 | ₩218,702 | ₩219,383 | -0.77% | 1167.4만 |
|---|
| 2026.01.22 | ₩222,509 | ₩223,110 | ₩220,679 | ₩221,093 | -0.64% | 993.7만 |
|---|
| 2026.01.21 | ₩219,597 | ₩223,110 | ₩219,316 | ₩222,242 | +1.20% | 1406.9만 |
|---|
| 2026.01.20 | ₩220,105 | ₩221,374 | ₩217,994 | ₩218,461 | -0.75% | 1443.5만 |
|---|
| 2026.01.16 | ₩222,295 | ₩223,364 | ₩221,921 | ₩222,963 | +0.30% | 1348.3만 |
|---|
| 2026.01.15 | ₩220,519 | ₩221,828 | ₩220,412 | ₩221,467 | +0.43% | 919.7만 |
|---|
| 2026.01.14 | ₩218,795 | ₩219,490 | ₩217,500 | ₩219,450 | +0.30% | 1072.7만 |
|---|
| 2026.01.13 | ₩218,929 | ₩219,811 | ₩218,314 | ₩219,103 | +0.08% | 958만 |
|---|
| 2026.01.12 | ₩215,923 | ₩218,087 | ₩215,576 | ₩217,980 | +0.95% | 742.1만 |
|---|
| 2026.01.09 | ₩214,587 | ₩216,711 | ₩214,587 | ₩216,324 | +0.81% | 944만 |
|---|
| 2026.01.08 | ₩213,772 | ₩215,562 | ₩213,425 | ₩213,973 | +0.09% | 1155.5만 |
|---|
| 2026.01.07 | ₩217,072 | ₩217,219 | ₩212,236 | ₩212,370 | -2.17% | 1233.3만 |
|---|
| 2026.01.06 | ₩212,997 | ₩216,631 | ₩212,650 | ₩216,444 | +1.62% | 1275.7만 |
|---|
| 2026.01.05 | ₩211,475 | ₩214,507 | ₩211,475 | ₩213,545 | +0.98% | 1619.4만 |
|---|
| 2026.01.02 | ₩207,894 | ₩211,087 | ₩207,039 | ₩211,047 | +1.52% | 1012.3만 |
|---|
| 2025.12.31 | ₩209,057 | ₩209,150 | ₩207,146 | ₩207,226 | -0.88% | 369.2만 |
|---|
| 2025.12.30 | ₩209,591 | ₩209,831 | ₩208,923 | ₩208,963 | -0.30% | 381.1만 |
|---|
| 2025.12.29 | ₩209,618 | ₩210,499 | ₩209,110 | ₩209,564 | -0.03% | 445.5만 |
|---|
| 2025.12.26 | ₩210,219 | ₩210,299 | ₩209,457 | ₩210,018 | -0.10% | 415.5만 |
|---|
| 2025.12.24 | ₩209,725 | ₩210,660 | ₩209,471 | ₩210,406 | +0.32% | 223.9만 |
|---|
| 2025.12.23 | ₩209,765 | ₩210,232 | ₩209,310 | ₩209,725 | -0.02% | 504.5만 |
|---|
| 2025.12.22 | ₩208,495 | ₩209,978 | ₩208,015 | ₩209,805 | +0.63% | 536.9만 |
|---|
| 2025.12.19 | ₩206,652 | ₩208,562 | ₩206,518 | ₩208,215 | +0.76% | 695.8만 |
|---|
| 2025.12.18 | ₩206,919 | ₩208,108 | ₩205,810 | ₩206,438 | -0.23% | 1002.1만 |
|---|
| 2025.12.17 | ₩208,095 | ₩209,003 | ₩204,889 | ₩205,102 | -1.44% | 1161.3만 |
|---|
| 2025.12.16 | ₩209,537 | ₩210,125 | ₩207,614 | ₩208,482 | -0.50% | 1027.8만 |
|---|
| 2025.12.15 | ₩210,513 | ₩210,726 | ₩209,217 | ₩209,725 | -0.37% | 1089만 |
|---|
| 2025.12.12 | ₩211,368 | ₩211,688 | ₩208,749 | ₩209,391 | -0.94% | 1206.3만 |
|---|
| 2025.12.11 | ₩208,268 | ₩210,913 | ₩208,081 | ₩210,713 | +1.17% | 999.9만 |
|---|
| 2025.12.10 | ₩205,837 | ₩209,364 | ₩205,516 | ₩208,482 | +1.29% | 1346.3만 |
|---|
| 2025.12.09 | ₩205,730 | ₩207,093 | ₩204,648 | ₩204,742 | -0.48% | 737.5만 |
|---|
| 2025.12.08 | ₩206,759 | ₩207,079 | ₩205,757 | ₩206,251 | -0.25% | 672.2만 |
|---|
| 2025.12.05 | ₩207,106 | ₩207,507 | ₩205,877 | ₩206,505 | -0.29% | 822.9만 |
|---|
| 2025.12.04 | ₩206,118 | ₩207,694 | ₩205,877 | ₩207,079 | +0.47% | 924.9만 |
|---|
| 2025.12.03 | ₩204,314 | ₩206,064 | ₩203,793 | ₩206,011 | +0.83% | 912.9만 |
|---|
| 2025.12.02 | ₩203,379 | ₩204,675 | ₩202,644 | ₩204,074 | +0.34% | 971.2만 |
|---|
| 2025.12.01 | ₩203,780 | ₩204,408 | ₩202,217 | ₩202,310 | -0.72% | 1070.5만 |
|---|
| 2025.11.28 | ₩204,474 | ₩205,543 | ₩204,087 | ₩205,316 | +0.41% | 350.8만 |
|---|
| 2025.11.26 | ₩203,098 | ₩205,156 | ₩202,925 | ₩204,127 | +0.51% | 1020.6만 |
|---|
| 2025.11.25 | ₩200,867 | ₩203,299 | ₩199,465 | ₩202,951 | +1.04% | 1363.6만 |
|---|
| 2025.11.24 | ₩200,146 | ₩201,201 | ₩198,957 | ₩200,387 | +0.12% | 1265.9만 |
|---|
| 2025.11.21 | ₩198,356 | ₩200,774 | ₩196,566 | ₩199,892 | +0.77% | 2098.3만 |
|---|
| 2025.11.20 | ₩203,526 | ₩204,020 | ₩197,341 | ₩197,488 | -2.97% | 2779.1만 |
|---|
| 2025.11.19 | ₩200,387 | ₩201,535 | ₩199,852 | ₩200,854 | +0.23% | 1257.6만 |
|---|
| 2025.11.18 | ₩200,199 | ₩201,402 | ₩199,184 | ₩200,186 | -0.01% | 1982만 |
|---|
| 2025.11.17 | ₩203,072 | ₩203,446 | ₩200,226 | ₩201,081 | -0.98% | 1529.4만 |
|---|
| 2025.11.14 | ₩201,923 | ₩204,234 | ₩201,442 | ₩203,072 | +0.57% | 1343.3만 |
|---|
| 2025.11.13 | ₩206,158 | ₩206,839 | ₩202,631 | ₩203,058 | -1.50% | 1547.5만 |
|---|
| 2025.11.12 | ₩206,425 | ₩207,787 | ₩206,118 | ₩206,251 | -0.08% | 958.3만 |
|---|
| 2025.11.11 | ₩206,011 | ₩206,652 | ₩204,862 | ₩206,051 | +0.02% | 865.2만 |
|---|
| 2025.11.10 | ₩205,730 | ₩206,572 | ₩203,766 | ₩205,997 | +0.13% | 1090만 |
|---|
| 2025.11.07 | ₩203,098 | ₩205,129 | ₩201,909 | ₩204,835 | +0.86% | 1351.9만 |
|---|
| 2025.11.06 | ₩204,728 | ₩205,423 | ₩203,339 | ₩203,847 | -0.43% | 1173.5만 |
|---|
| 2025.11.05 | ₩203,339 | ₩205,784 | ₩203,098 | ₩204,661 | +0.65% | 1112.2만 |
|---|
| 2025.11.04 | ₩204,074 | ₩204,394 | ₩202,804 | ₩203,873 | -0.10% | 1339.2만 |
|---|
| 2025.11.03 | ₩207,133 | ₩207,133 | ₩204,728 | ₩206,264 | -0.42% | 979.7만 |
|---|
| 2025.10.31 | ₩206,398 | ₩207,908 | ₩206,118 | ₩207,146 | +0.36% | 1041.5만 |
|---|
| 2025.10.30 | ₩206,385 | ₩209,725 | ₩206,144 | ₩206,652 | +0.13% | 1184만 |
|---|
| 2025.10.29 | ₩206,799 | ₩208,763 | ₩206,198 | ₩207,173 | +0.18% | 1644만 |
|---|
| 2025.10.28 | ₩208,268 | ₩208,789 | ₩206,612 | ₩206,639 | -0.78% | 902.2만 |
|---|
| 2025.10.27 | ₩208,362 | ₩208,469 | ₩207,186 | ₩208,121 | -0.12% | 582.9만 |
|---|
| 2025.10.24 | ₩208,402 | ₩208,455 | ₩206,852 | ₩206,946 | -0.70% | 750.2만 |
|---|
| 2025.10.23 | ₩204,661 | ₩207,079 | ₩204,661 | ₩206,772 | +1.03% | 803.5만 |
|---|
| 2025.10.22 | ₩207,360 | ₩207,681 | ₩203,606 | ₩204,221 | -1.51% | 1361.2만 |
|---|
| 2025.10.21 | ₩205,490 | ₩207,934 | ₩205,356 | ₩206,906 | +0.69% | 1158.9만 |
|---|
| 2025.10.20 | ₩203,780 | ₩205,530 | ₩203,700 | ₩205,089 | +0.64% | 819.3만 |
|---|
| 2025.10.17 | ₩202,310 | ₩203,526 | ₩201,709 | ₩202,698 | +0.19% | 1080.6만 |
|---|
| 2025.10.16 | ₩204,461 | ₩204,808 | ₩201,509 | ₩202,524 | -0.95% | 1379.6만 |
|---|
| 2025.10.15 | ₩205,450 | ₩206,598 | ₩202,070 | ₩203,860 | -0.77% | 1033.8만 |
|---|
| 2025.10.14 | ₩200,493 | ₩205,637 | ₩200,360 | ₩204,715 | +2.11% | 1101.6만 |
|---|
| 2025.10.13 | ₩201,722 | ₩203,112 | ₩201,308 | ₩202,337 | +0.30% | 1101.4만 |
|---|
| 2025.10.10 | ₩205,329 | ₩205,997 | ₩200,240 | ₩200,253 | -2.47% | 2428.5만 |
|---|