시장 데이터를 불러오는 중
전체 종목
State Street Technology Select Sector SPDR ETF 과거 주가
State Street Technology Select Sector SPDR ETF · XLK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Technology Select Sector SPDR ETF · XLK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩267,375 | ₩267,389 | ₩264,667 | ₩266,544 | -0.31% | 556.4만 |
| 2026.10.08 | ₩267,845 | ₩269,870 | ₩263,460 | ₩265,203 | -0.99% | 913만 |
| 2026.10.07 | ₩268,555 | ₩270,272 | ₩267,684 | ₩270,044 | +0.55% | 632.6만 |
| 2026.10.06 | ₩271,505 | ₩272,538 | ₩270,687 | ₩270,862 | -0.24% | 612.4만 |
| 2026.10.05 | ₩268,542 | ₩269,923 | ₩268,113 | ₩269,427 | +0.33% | 658.7만 |
| 2026.10.02 | ₩269,735 | ₩270,044 | ₩267,308 | ₩267,925 | -0.67% | 894.1만 |
| 2026.10.01 | ₩263,983 | ₩266,222 | ₩262,200 | ₩265,243 | +0.48% | 1092만 |
| 2026.09.30 | ₩262,106 | ₩264,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩262,481 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩262,870 | ₩263,031 | ₩260,068 | ₩260,805 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩261,797 | ₩263,018 | ₩258,365 | ₩260,845 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩262,186 | ₩264,077 | ₩261,543 | ₩263,178 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩258,794 | ₩261,744 | ₩258,271 | ₩261,087 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩263,701 | ₩263,728 | ₩259,893 | ₩261,931 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩260,926 | ₩263,500 | ₩260,765 | ₩263,178 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩257,171 | ₩261,596 | ₩256,072 | ₩261,274 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩253,739 | ₩254,516 | ₩251,446 | ₩254,235 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩251,151 | ₩252,800 | ₩250,386 | ₩252,170 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩247,973 | ₩249,582 | ₩244,607 | ₩246,632 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩247,396 | ₩248,160 | ₩246,002 | ₩246,377 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩245,385 | ₩248,871 | ₩244,151 | ₩247,101 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩251,218 | ₩252,947 | ₩250,587 | ₩251,647 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩248,388 | ₩250,105 | ₩247,490 | ₩248,361 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩251,459 | ₩253,202 | ₩250,949 | ₩251,915 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩252,947 | ₩253,537 | ₩250,775 | ₩251,915 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩251,003 | ₩252,357 | ₩249,971 | ₩251,124 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩246,082 | ₩249,836 | ₩244,701 | ₩249,367 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩246,002 | ₩246,431 | ₩244,406 | ₩246,189 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩246,323 | ₩247,959 | ₩244,889 | ₩246,243 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩249,112 | ₩250,279 | ₩248,442 | ₩250,078 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩252,183 | ₩252,988 | ₩248,750 | ₩248,992 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩250,038 | ₩253,081 | ₩248,965 | ₩252,907 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩242,314 | ₩245,854 | ₩242,314 | ₩245,170 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩244,191 | ₩245,412 | ₩242,153 | ₩243,695 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩243,615 | ₩243,883 | ₩239,780 | ₩241,429 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩247,289 | ₩247,477 | ₩243,910 | ₩245,800 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩246,015 | ₩247,678 | ₩244,929 | ₩245,519 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩249,930 | ₩250,628 | ₩244,594 | ₩246,243 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩249,796 | ₩251,419 | ₩247,168 | ₩248,898 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩255,830 | ₩257,118 | ₩254,918 | ₩255,200 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩256,300 | ₩256,581 | ₩253,765 | ₩254,784 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩253,604 | ₩257,104 | ₩253,242 | ₩255,803 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩254,060 | ₩254,221 | ₩252,532 | ₩253,242 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩251,674 | ₩251,700 | ₩248,160 | ₩249,528 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩252,196 | ₩253,216 | ₩249,769 | ₩249,836 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩252,076 | ₩253,068 | ₩249,059 | ₩252,049 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩245,639 | ₩250,628 | ₩244,124 | ₩248,509 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩251,204 | ₩252,921 | ₩249,019 | ₩249,287 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩244,741 | ₩251,700 | ₩243,869 | ₩250,614 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩233,330 | ₩239,914 | ₩232,029 | ₩238,734 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩237,956 | ₩239,512 | ₩231,573 | ₩235,127 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩231,721 | ₩236,119 | ₩230,849 | ₩235,636 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩229,455 | ₩231,319 | ₩223,206 | ₩223,354 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩229,575 | ₩230,863 | ₩224,654 | ₩229,415 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩238,452 | ₩239,082 | ₩230,273 | ₩233,719 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩238,439 | ₩240,035 | ₩234,725 | ₩235,837 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩239,753 | ₩241,885 | ₩237,607 | ₩239,284 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩238,895 | ₩243,279 | ₩238,881 | ₩241,724 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩240,772 | ₩242,730 | ₩238,908 | ₩242,408 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩237,594 | ₩239,619 | ₩235,355 | ₩235,610 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩231,775 | ₩238,573 | ₩229,750 | ₩235,449 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩240,021 | ₩240,665 | ₩236,548 | ₩238,037 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩248,214 | ₩248,455 | ₩238,975 | ₩243,481 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩246,337 | ₩247,302 | ₩243,145 | ₩246,216 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩245,519 | ₩246,592 | ₩242,086 | ₩243,078 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩246,739 | ₩249,716 | ₩245,505 | ₩249,112 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩247,745 | ₩249,944 | ₩246,136 | ₩248,536 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩237,983 | ₩243,548 | ₩237,540 | ₩243,239 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩241,147 | ₩242,327 | ₩236,481 | ₩240,262 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩244,929 | ₩249,019 | ₩244,097 | ₩246,149 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩248,724 | ₩251,258 | ₩239,646 | ₩242,153 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩250,520 | ₩252,062 | ₩248,576 | ₩248,898 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩249,086 | ₩256,031 | ₩248,871 | ₩255,468 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩245,546 | ₩248,951 | ₩239,579 | ₩248,616 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩242,703 | ₩245,532 | ₩241,040 | ₩242,850 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩252,290 | ₩252,639 | ₩241,872 | ₩247,490 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩246,819 | ₩248,951 | ₩242,421 | ₩245,452 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩247,637 | ₩251,084 | ₩246,323 | ₩246,980 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩258,727 | ₩260,537 | ₩255,924 | ₩257,654 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩255,334 | ₩257,453 | ₩253,940 | ₩256,702 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩253,444 | ₩254,758 | ₩248,469 | ₩249,139 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩256,420 | ₩257,788 | ₩249,984 | ₩249,997 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩255,267 | ₩257,560 | ₩254,436 | ₩257,171 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩245,707 | ₩249,193 | ₩243,561 | ₩247,798 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩238,399 | ₩246,270 | ₩236,669 | ₩245,666 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩238,895 | ₩244,594 | ₩236,200 | ₩236,843 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩249,287 | ₩250,856 | ₩231,815 | ₩242,394 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩248,361 | ₩250,359 | ₩245,613 | ₩246,967 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩253,283 | ₩253,725 | ₩241,094 | ₩241,764 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩256,809 | ₩261,127 | ₩254,355 | ₩259,022 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩265,994 | ₩266,477 | ₩260,845 | ₩263,125 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩263,420 | ₩266,008 | ₩262,481 | ₩265,780 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩257,882 | ₩263,487 | ₩256,313 | ₩262,495 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩253,873 | ₩256,957 | ₩253,698 | ₩256,139 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩247,839 | ₩251,526 | ₩246,444 | ₩250,547 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩249,649 | ₩249,769 | ₩244,768 | ₩247,302 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩245,653 | ₩249,407 | ₩244,835 | ₩248,254 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩241,402 | ₩243,682 | ₩240,772 | ₩241,885 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩235,770 | ₩239,994 | ₩235,770 | ₩239,485 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩234,202 | ₩237,675 | ₩233,250 | ₩237,527 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩231,547 | ₩234,899 | ₩229,066 | ₩232,298 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩238,171 | ₩238,479 | ₩230,514 | ₩233,799 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩236,280 | ₩239,619 | ₩234,161 | ₩236,347 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩237,822 | ₩241,657 | ₩237,165 | ₩240,692 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩237,701 | ₩238,332 | ₩233,665 | ₩237,138 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩236,200 | ₩237,326 | ₩229,562 | ₩234,926 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩236,200 | ₩239,082 | ₩235,824 | ₩238,519 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩230,085 | ₩235,462 | ₩229,696 | ₩235,355 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩228,302 | ₩230,568 | ₩226,210 | ₩227,537 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩225,110 | ₩228,060 | ₩223,716 | ₩227,993 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩219,733 | ₩222,616 | ₩219,264 | ₩222,093 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩218,178 | ₩218,889 | ₩215,724 | ₩217,293 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩215,067 | ₩217,615 | ₩214,732 | ₩217,051 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩214,075 | ₩214,276 | ₩210,360 | ₩213,874 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,975 | ₩213,404 | ₩211,527 | ₩213,351 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩210,669 | ₩212,720 | ₩209,395 | ₩211,661 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩214,571 | ₩215,375 | ₩212,948 | ₩215,308 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩212,439 | ₩215,080 | ₩211,326 | ₩214,839 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩210,213 | ₩211,594 | ₩206,432 | ₩208,966 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩209,475 | ₩212,077 | ₩208,537 | ₩211,983 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩207,840 | ₩209,274 | ₩206,700 | ₩207,424 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩206,901 | ₩207,504 | ₩205,211 | ₩207,250 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩206,579 | ₩207,585 | ₩205,842 | ₩206,968 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩202,462 | ₩204,058 | ₩200,800 | ₩203,844 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩198,815 | ₩201,631 | ₩198,400 | ₩201,537 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,978 | ₩198,373 | ₩195,879 | ₩198,373 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,850 | ₩195,329 | ₩190,582 | ₩195,248 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩191,078 | ₩192,500 | ₩190,301 | ₩191,239 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩190,086 | ₩190,663 | ₩188,195 | ₩190,502 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,923 | ₩192,500 | ₩188,718 | ₩189,992 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩182,590 | ₩184,360 | ₩179,828 | ₩184,280 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩183,006 | ₩184,039 | ₩181,974 | ₩183,408 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,878 | ₩182,416 | ₩176,127 | ₩182,349 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,842 | ₩182,429 | ₩179,359 | ₩180,901 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩173,177 | ₩178,635 | ₩172,949 | ₩178,206 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩176,020 | ₩176,395 | ₩169,865 | ₩170,965 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩176,369 | ₩177,066 | ₩173,754 | ₩174,210 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩181,263 | ₩181,719 | ₩177,562 | ₩177,669 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩184,092 | ₩185,044 | ₩182,738 | ₩183,381 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩182,429 | ₩183,596 | ₩180,847 | ₩182,564 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩184,374 | ₩186,653 | ₩182,657 | ₩183,636 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩185,017 | ₩185,017 | ₩180,110 | ₩181,410 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩182,362 | ₩186,613 | ₩181,611 | ₩185,621 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩186,801 | ₩187,820 | ₩184,950 | ₩184,991 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,908 | ₩188,088 | ₩186,291 | ₩187,109 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩186,010 | ₩187,833 | ₩185,741 | ₩186,090 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩185,648 | ₩187,337 | ₩183,060 | ₩183,435 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩186,747 | ₩187,391 | ₩184,575 | ₩184,830 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩188,504 | ₩189,858 | ₩187,082 | ₩188,303 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩187,511 | ₩189,590 | ₩186,412 | ₩187,404 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩182,322 | ₩188,008 | ₩181,638 | ₩187,404 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩184,803 | ₩187,498 | ₩183,422 | ₩184,092 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩186,600 | ₩189,416 | ₩185,165 | ₩187,967 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩185,755 | ₩188,571 | ₩185,098 | ₩187,511 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,845 | ₩185,487 | ₩181,008 | ₩184,374 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩183,744 | ₩187,672 | ₩183,113 | ₩187,109 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩185,460 | ₩187,418 | ₩184,964 | ₩186,063 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩191,668 | ₩191,762 | ₩186,734 | ₩189,080 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩189,550 | ₩192,205 | ₩189,348 | ₩191,762 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩186,707 | ₩188,986 | ₩185,299 | ₩188,155 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,967 | ₩188,598 | ₩184,897 | ₩185,741 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩186,653 | ₩190,073 | ₩186,345 | ₩188,906 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,847 | ₩188,678 | ₩186,761 | ₩188,008 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩187,806 | ₩190,569 | ₩186,747 | ₩188,946 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,902 | ₩188,329 | ₩183,730 | ₩187,029 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩187,136 | ₩188,946 | ₩184,950 | ₩187,136 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩192,164 | ₩192,781 | ₩186,278 | ₩186,667 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩193,773 | ₩194,109 | ₩189,496 | ₩191,708 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩192,848 | ₩193,291 | ₩190,931 | ₩191,145 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩188,531 | ₩193,130 | ₩187,605 | ₩192,218 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩185,058 | ₩189,697 | ₩184,266 | ₩189,241 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,998 | ₩185,688 | ₩181,129 | ₩181,866 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩188,839 | ₩189,080 | ₩182,510 | ₩185,205 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩195,610 | ₩195,731 | ₩187,954 | ₩190,515 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩192,459 | ₩195,973 | ₩192,272 | ₩194,779 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩195,825 | ₩196,777 | ₩191,735 | ₩192,929 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩198,239 | ₩198,359 | ₩192,111 | ₩196,938 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩199,794 | ₩201,001 | ₩199,271 | ₩200,103 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩197,675 | ₩199,285 | ₩197,153 | ₩198,520 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩194,793 | ₩196,723 | ₩194,283 | ₩195,879 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩193,800 | ₩195,543 | ₩192,754 | ₩194,551 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩195,248 | ₩195,369 | ₩193,304 | ₩194,270 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩191,454 | ₩194,484 | ₩190,354 | ₩192,835 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,869 | ₩193,224 | ₩189,885 | ₩190,193 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩196,737 | ₩197,045 | ₩194,457 | ₩195,262 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩197,018 | ₩197,877 | ₩194,846 | ₩195,047 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩195,101 | ₩195,678 | ₩192,178 | ₩194,028 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,911 | ₩197,810 | ₩195,570 | ₩196,415 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩194,685 | ₩197,501 | ₩194,498 | ₩196,831 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩193,854 | ₩196,549 | ₩193,130 | ₩195,973 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩195,678 | ₩195,678 | ₩192,419 | ₩193,411 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩196,482 | ₩197,622 | ₩195,825 | ₩196,482 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩194,712 | ₩196,804 | ₩193,934 | ₩196,643 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩195,785 | ₩196,294 | ₩193,425 | ₩193,921 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩195,275 | ₩196,469 | ₩192,298 | ₩193,492 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩195,383 | ₩195,503 | ₩192,956 | ₩193,049 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩195,570 | ₩196,120 | ₩194,940 | ₩194,980 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,900 | ₩196,281 | ₩194,484 | ₩195,597 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩196,589 | ₩197,085 | ₩196,093 | ₩196,482 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩195,490 | ₩196,442 | ₩195,342 | ₩196,174 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩194,082 | ₩195,745 | ₩193,572 | ₩195,704 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩195,785 | ₩195,785 | ₩193,961 | ₩194,645 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩191,199 | ₩193,921 | ₩191,172 | ₩193,894 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩190,220 | ₩190,971 | ₩188,785 | ₩189,791 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩191,373 | ₩191,534 | ₩186,814 | ₩186,908 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩190,287 | ₩191,708 | ₩189,469 | ₩191,159 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩193,653 | ₩193,934 | ₩190,435 | ₩190,810 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩197,032 | ₩197,220 | ₩192,097 | ₩192,674 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩197,193 | ₩198,628 | ₩194,578 | ₩198,413 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩198,038 | ₩200,089 | ₩196,871 | ₩199,432 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩197,568 | ₩198,788 | ₩197,059 | ₩198,480 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩197,689 | ₩198,963 | ₩197,005 | ₩197,957 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩196,053 | ₩197,528 | ₩195,356 | ₩196,576 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩194,685 | ₩195,497 | ₩193,753 | ₩195,148 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩193,023 | ₩194,558 | ₩192,057 | ₩194,424 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩193,177 | ₩195,121 | ₩192,614 | ₩193,961 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩190,032 | ₩192,560 | ₩189,449 | ₩191,983 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩190,663 | ₩191,930 | ₩190,146 | ₩191,896 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩190,254 | ₩191,072 | ₩188,785 | ₩190,260 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,882 | ₩188,517 | ₩183,241 | ₩188,034 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩184,401 | ₩188,195 | ₩184,287 | ₩187,532 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩182,765 | ₩185,607 | ₩179,332 | ₩183,167 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩192,714 | ₩193,432 | ₩182,041 | ₩182,463 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩187,089 | ₩190,488 | ₩186,606 | ₩188,376 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩188,524 | ₩189,496 | ₩185,359 | ₩187,076 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩191,380 | ₩193,472 | ₩188,631 | ₩190,166 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩188,598 | ₩194,940 | ₩187,920 | ₩193,190 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,959 | ₩196,227 | ₩191,098 | ₩192,144 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩198,091 | ₩198,091 | ₩195,872 | ₩197,059 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩196,831 | ₩197,186 | ₩195,141 | ₩196,449 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩196,650 | ₩198,514 | ₩195,631 | ₩198,138 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩192,211 | ₩193,244 | ₩188,799 | ₩193,197 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩197,528 | ₩197,743 | ₩192,868 | ₩193,867 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩196,723 | ₩199,445 | ₩196,422 | ₩197,843 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩198,755 | ₩200,062 | ₩196,744 | ₩197,072 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩203,522 | ₩203,964 | ₩201,309 | ₩202,416 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩203,428 | ₩203,575 | ₩200,424 | ₩201,591 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩202,744 | ₩203,790 | ₩201,329 | ₩201,396 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩204,286 | ₩205,151 | ₩202,389 | ₩203,904 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩201,437 | ₩203,240 | ₩200,746 | ₩202,449 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩199,593 | ₩200,639 | ₩199,271 | ₩200,465 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩196,107 | ₩197,494 | ₩195,818 | ₩196,831 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩190,656 | ₩194,129 | ₩190,656 | ₩193,820 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩193,230 | ₩193,653 | ₩189,000 | ₩191,407 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩193,096 | ₩194,008 | ₩192,386 | ₩193,318 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩192,178 | ₩194,042 | ₩192,064 | ₩193,217 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩189,617 | ₩191,655 | ₩188,410 | ₩191,085 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,983 | ₩192,835 | ₩189,449 | ₩190,750 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩191,387 | ₩192,138 | ₩188,262 | ₩190,609 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩188,685 | ₩190,663 | ₩186,546 | ₩188,738 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,897 | ₩191,829 | ₩189,811 | ₩191,192 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,974 | ₩195,329 | ₩186,573 | ₩186,647 | -4.27% | 4457.5만 |
|---|