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 | ₩266,253 | ₩266,266 | ₩263,556 | ₩265,425 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,720 | ₩268,736 | ₩262,354 | ₩264,090 | -0.99% | 913만 |
| 2026.10.07 | ₩267,428 | ₩269,137 | ₩266,560 | ₩268,910 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,365 | ₩271,394 | ₩269,551 | ₩269,725 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,415 | ₩268,790 | ₩266,987 | ₩268,296 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,603 | ₩268,910 | ₩266,186 | ₩266,800 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,875 | ₩265,104 | ₩261,099 | ₩264,130 | +0.48% | 1092만 |
| 2026.09.30 | ₩261,005 | ₩263,128 | ₩260,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,379 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,766 | ₩261,927 | ₩258,976 | ₩259,710 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,698 | ₩261,913 | ₩257,280 | ₩259,750 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩261,085 | ₩262,968 | ₩260,444 | ₩262,073 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,707 | ₩260,645 | ₩257,186 | ₩259,990 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,594 | ₩262,621 | ₩258,802 | ₩260,832 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,830 | ₩262,394 | ₩259,670 | ₩262,073 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩256,091 | ₩260,498 | ₩254,997 | ₩260,177 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,673 | ₩253,448 | ₩250,390 | ₩253,167 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩250,096 | ₩251,738 | ₩249,335 | ₩251,111 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,931 | ₩248,534 | ₩243,580 | ₩245,596 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,357 | ₩247,118 | ₩244,969 | ₩245,343 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,354 | ₩247,826 | ₩243,126 | ₩246,064 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,163 | ₩251,885 | ₩249,535 | ₩250,590 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,345 | ₩249,055 | ₩246,451 | ₩247,319 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,403 | ₩252,139 | ₩249,896 | ₩250,857 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,885 | ₩252,473 | ₩249,722 | ₩250,857 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,949 | ₩251,298 | ₩248,921 | ₩250,069 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩245,049 | ₩248,788 | ₩243,673 | ₩248,320 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,969 | ₩245,396 | ₩243,380 | ₩245,156 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,289 | ₩246,918 | ₩243,860 | ₩245,209 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩248,066 | ₩249,228 | ₩247,399 | ₩249,028 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,124 | ₩251,925 | ₩247,706 | ₩247,946 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,988 | ₩252,019 | ₩247,920 | ₩251,845 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,297 | ₩244,822 | ₩241,297 | ₩244,141 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,166 | ₩244,381 | ₩241,136 | ₩242,672 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,592 | ₩242,859 | ₩238,773 | ₩240,415 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,250 | ₩246,437 | ₩242,886 | ₩244,768 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,982 | ₩246,638 | ₩243,900 | ₩244,488 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,881 | ₩249,575 | ₩243,567 | ₩245,209 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,747 | ₩250,363 | ₩246,130 | ₩247,853 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,756 | ₩256,038 | ₩253,848 | ₩254,129 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,224 | ₩255,504 | ₩252,700 | ₩253,715 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,540 | ₩256,025 | ₩252,179 | ₩254,729 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,994 | ₩253,154 | ₩251,471 | ₩252,179 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,617 | ₩250,644 | ₩247,118 | ₩248,480 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,138 | ₩252,152 | ₩248,721 | ₩248,788 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩251,017 | ₩252,006 | ₩248,013 | ₩250,991 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,608 | ₩249,575 | ₩243,099 | ₩247,466 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,149 | ₩251,859 | ₩247,973 | ₩248,240 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,713 | ₩250,644 | ₩242,846 | ₩249,562 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,350 | ₩238,907 | ₩231,055 | ₩237,731 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,957 | ₩238,506 | ₩230,601 | ₩234,140 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,748 | ₩235,128 | ₩229,880 | ₩234,647 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,491 | ₩230,347 | ₩222,269 | ₩222,416 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,612 | ₩229,893 | ₩223,711 | ₩228,451 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,451 | ₩238,079 | ₩229,306 | ₩232,738 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,438 | ₩239,027 | ₩233,739 | ₩234,847 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,746 | ₩240,869 | ₩236,610 | ₩238,279 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,892 | ₩242,258 | ₩237,878 | ₩240,709 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,761 | ₩241,711 | ₩237,905 | ₩241,390 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,596 | ₩238,613 | ₩234,367 | ₩234,620 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,801 | ₩237,571 | ₩228,785 | ₩234,460 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩239,013 | ₩239,654 | ₩235,555 | ₩237,037 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,172 | ₩247,412 | ₩237,972 | ₩242,458 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,302 | ₩246,264 | ₩242,125 | ₩245,182 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,488 | ₩245,556 | ₩241,070 | ₩242,058 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,703 | ₩248,667 | ₩244,475 | ₩248,066 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,704 | ₩248,894 | ₩245,102 | ₩247,492 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,984 | ₩242,525 | ₩236,543 | ₩242,218 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,135 | ₩241,310 | ₩235,488 | ₩239,254 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,900 | ₩247,973 | ₩243,073 | ₩245,116 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,679 | ₩250,203 | ₩238,639 | ₩241,136 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,468 | ₩251,004 | ₩247,532 | ₩247,853 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩248,040 | ₩254,956 | ₩247,826 | ₩254,396 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,515 | ₩247,906 | ₩238,573 | ₩247,572 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,684 | ₩244,501 | ₩240,028 | ₩241,831 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,231 | ₩251,578 | ₩240,856 | ₩246,451 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,783 | ₩247,906 | ₩241,403 | ₩244,421 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,598 | ₩250,029 | ₩245,289 | ₩245,943 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,640 | ₩259,443 | ₩254,850 | ₩256,572 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,262 | ₩256,372 | ₩252,873 | ₩255,624 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,379 | ₩253,688 | ₩247,426 | ₩248,093 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,344 | ₩256,706 | ₩248,934 | ₩248,948 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,195 | ₩256,479 | ₩253,367 | ₩256,091 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,675 | ₩248,147 | ₩242,538 | ₩246,758 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,398 | ₩245,236 | ₩235,675 | ₩244,635 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,892 | ₩243,567 | ₩235,208 | ₩235,849 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,240 | ₩249,802 | ₩230,841 | ₩241,377 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,319 | ₩249,308 | ₩244,581 | ₩245,930 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,219 | ₩252,660 | ₩240,082 | ₩240,749 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,731 | ₩260,030 | ₩253,287 | ₩257,934 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,878 | ₩265,358 | ₩259,750 | ₩262,020 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,314 | ₩264,891 | ₩261,379 | ₩264,664 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,799 | ₩262,381 | ₩255,237 | ₩261,392 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,807 | ₩255,878 | ₩252,633 | ₩255,063 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,798 | ₩250,470 | ₩245,409 | ₩249,495 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,601 | ₩248,721 | ₩243,740 | ₩246,264 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,621 | ₩248,360 | ₩243,807 | ₩247,212 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,389 | ₩242,659 | ₩239,761 | ₩240,869 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,781 | ₩238,987 | ₩234,781 | ₩238,479 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,218 | ₩236,677 | ₩232,270 | ₩236,530 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,574 | ₩233,913 | ₩228,104 | ₩231,322 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,171 | ₩237,478 | ₩229,546 | ₩232,818 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,288 | ₩238,613 | ₩233,178 | ₩235,355 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,823 | ₩240,642 | ₩236,169 | ₩239,681 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,703 | ₩237,331 | ₩232,684 | ₩236,143 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,208 | ₩236,329 | ₩228,598 | ₩233,939 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,208 | ₩238,079 | ₩234,834 | ₩237,518 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,119 | ₩234,473 | ₩228,732 | ₩234,367 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,343 | ₩229,600 | ₩225,260 | ₩226,582 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,165 | ₩227,103 | ₩222,776 | ₩227,036 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,811 | ₩221,682 | ₩218,343 | ₩221,161 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,262 | ₩217,969 | ₩214,818 | ₩216,381 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,164 | ₩216,701 | ₩213,830 | ₩216,140 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,176 | ₩213,376 | ₩209,477 | ₩212,976 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,081 | ₩212,508 | ₩210,639 | ₩212,455 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,784 | ₩211,827 | ₩208,516 | ₩210,772 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,670 | ₩214,471 | ₩212,054 | ₩214,404 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,547 | ₩214,177 | ₩210,439 | ₩213,937 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,330 | ₩210,706 | ₩205,565 | ₩208,088 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,596 | ₩211,186 | ₩207,661 | ₩211,093 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,967 | ₩208,396 | ₩205,832 | ₩206,553 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩206,032 | ₩206,633 | ₩204,350 | ₩206,379 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,712 | ₩206,713 | ₩204,977 | ₩206,099 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,612 | ₩203,201 | ₩199,957 | ₩202,988 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,980 | ₩200,785 | ₩197,567 | ₩200,691 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,151 | ₩197,540 | ₩195,056 | ₩197,540 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,049 | ₩194,509 | ₩189,782 | ₩194,429 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,276 | ₩191,691 | ₩189,502 | ₩190,436 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,288 | ₩189,862 | ₩187,405 | ₩189,702 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,117 | ₩191,691 | ₩187,926 | ₩189,194 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,824 | ₩183,586 | ₩179,073 | ₩183,506 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,238 | ₩183,266 | ₩181,210 | ₩182,638 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,135 | ₩181,650 | ₩175,388 | ₩181,583 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,086 | ₩181,663 | ₩178,606 | ₩180,141 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,450 | ₩177,885 | ₩172,223 | ₩177,457 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,281 | ₩175,655 | ₩169,152 | ₩170,247 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,628 | ₩176,322 | ₩173,024 | ₩173,478 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,502 | ₩180,956 | ₩176,816 | ₩176,923 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,319 | ₩184,267 | ₩181,971 | ₩182,612 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,663 | ₩182,825 | ₩180,088 | ₩181,797 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,600 | ₩185,870 | ₩181,890 | ₩182,865 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,241 | ₩184,241 | ₩179,353 | ₩180,649 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,597 | ₩185,830 | ₩180,849 | ₩184,841 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩186,016 | ₩187,031 | ₩184,174 | ₩184,214 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,123 | ₩187,298 | ₩185,509 | ₩186,324 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,229 | ₩187,045 | ₩184,962 | ₩185,309 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,868 | ₩186,551 | ₩182,291 | ₩182,665 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,963 | ₩186,604 | ₩183,800 | ₩184,054 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,712 | ₩189,061 | ₩186,297 | ₩187,512 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,724 | ₩188,794 | ₩185,629 | ₩186,617 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,557 | ₩187,218 | ₩180,876 | ₩186,617 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩184,027 | ₩186,711 | ₩182,652 | ₩183,319 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,816 | ₩188,620 | ₩184,387 | ₩187,178 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,975 | ₩187,779 | ₩184,321 | ₩186,724 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,077 | ₩184,708 | ₩180,248 | ₩183,600 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,972 | ₩186,884 | ₩182,344 | ₩186,324 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,681 | ₩186,631 | ₩184,187 | ₩185,282 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,863 | ₩190,957 | ₩185,950 | ₩188,286 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,754 | ₩191,398 | ₩188,553 | ₩190,957 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,923 | ₩188,193 | ₩184,521 | ₩187,365 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,178 | ₩187,806 | ₩184,120 | ₩184,962 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,870 | ₩189,275 | ₩185,562 | ₩188,113 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,058 | ₩187,886 | ₩185,976 | ₩187,218 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩187,018 | ₩189,769 | ₩185,963 | ₩188,153 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,122 | ₩187,539 | ₩182,959 | ₩186,243 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,350 | ₩188,153 | ₩184,174 | ₩186,350 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,358 | ₩191,972 | ₩185,496 | ₩185,883 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,960 | ₩193,294 | ₩188,700 | ₩190,904 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩192,039 | ₩192,479 | ₩190,129 | ₩190,343 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,739 | ₩192,319 | ₩186,818 | ₩191,411 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,281 | ₩188,901 | ₩183,493 | ₩188,447 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,226 | ₩184,908 | ₩180,368 | ₩181,103 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩188,046 | ₩188,286 | ₩181,744 | ₩184,427 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,789 | ₩194,909 | ₩187,165 | ₩189,715 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,651 | ₩195,150 | ₩191,464 | ₩193,961 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩195,003 | ₩195,951 | ₩190,930 | ₩192,119 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,406 | ₩197,526 | ₩191,304 | ₩196,111 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,955 | ₩200,157 | ₩198,434 | ₩199,262 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,846 | ₩198,448 | ₩196,325 | ₩197,687 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,975 | ₩195,897 | ₩193,467 | ₩195,056 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,987 | ₩194,722 | ₩191,945 | ₩193,734 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,429 | ₩194,549 | ₩192,493 | ₩193,454 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,650 | ₩193,668 | ₩189,555 | ₩192,025 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,064 | ₩192,412 | ₩189,088 | ₩189,395 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,911 | ₩196,218 | ₩193,641 | ₩194,442 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,191 | ₩197,046 | ₩194,028 | ₩194,228 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,282 | ₩194,856 | ₩191,371 | ₩193,214 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,084 | ₩196,979 | ₩194,749 | ₩195,590 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,868 | ₩196,672 | ₩193,681 | ₩196,004 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩193,040 | ₩195,724 | ₩192,319 | ₩195,150 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,856 | ₩194,856 | ₩191,611 | ₩192,599 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,657 | ₩196,792 | ₩195,003 | ₩195,657 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,895 | ₩195,978 | ₩193,120 | ₩195,817 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,963 | ₩195,470 | ₩192,613 | ₩193,107 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,455 | ₩195,644 | ₩191,491 | ₩192,679 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,562 | ₩194,682 | ₩192,145 | ₩192,239 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,749 | ₩195,297 | ₩194,122 | ₩194,162 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,082 | ₩195,457 | ₩193,668 | ₩194,776 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,764 | ₩196,258 | ₩195,270 | ₩195,657 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,669 | ₩195,617 | ₩194,522 | ₩195,350 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,267 | ₩194,923 | ₩192,760 | ₩194,883 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,963 | ₩194,963 | ₩193,147 | ₩193,828 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,396 | ₩193,107 | ₩190,369 | ₩193,080 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,421 | ₩190,169 | ₩187,993 | ₩188,994 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,570 | ₩190,730 | ₩186,030 | ₩186,123 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,488 | ₩190,904 | ₩188,674 | ₩190,356 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,840 | ₩193,120 | ₩189,635 | ₩190,009 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,205 | ₩196,392 | ₩191,291 | ₩191,865 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,365 | ₩197,794 | ₩193,761 | ₩197,580 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,206 | ₩199,249 | ₩196,044 | ₩198,595 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,739 | ₩197,954 | ₩196,231 | ₩197,647 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,859 | ₩198,127 | ₩196,178 | ₩197,126 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,230 | ₩196,699 | ₩194,535 | ₩195,751 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,868 | ₩194,676 | ₩192,940 | ₩194,329 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,212 | ₩193,741 | ₩191,251 | ₩193,607 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,366 | ₩194,302 | ₩191,805 | ₩193,147 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,234 | ₩191,751 | ₩188,654 | ₩191,177 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,862 | ₩191,124 | ₩189,348 | ₩191,090 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,455 | ₩190,269 | ₩187,993 | ₩189,461 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,102 | ₩187,726 | ₩182,471 | ₩187,245 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,626 | ₩187,405 | ₩183,513 | ₩186,744 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,997 | ₩184,828 | ₩178,579 | ₩182,398 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,905 | ₩192,619 | ₩181,276 | ₩181,697 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,304 | ₩189,688 | ₩185,823 | ₩187,585 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,732 | ₩188,700 | ₩184,581 | ₩186,290 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,576 | ₩192,659 | ₩187,839 | ₩189,368 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,806 | ₩194,122 | ₩187,131 | ₩192,379 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,136 | ₩195,403 | ₩190,296 | ₩191,338 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,259 | ₩197,259 | ₩195,050 | ₩196,231 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩196,004 | ₩196,358 | ₩194,322 | ₩195,624 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,824 | ₩197,680 | ₩194,809 | ₩197,306 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,404 | ₩192,432 | ₩188,006 | ₩192,386 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,699 | ₩196,912 | ₩192,059 | ₩193,053 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,897 | ₩198,608 | ₩195,597 | ₩197,012 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,920 | ₩199,222 | ₩195,917 | ₩196,245 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,667 | ₩203,108 | ₩200,464 | ₩201,566 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,574 | ₩202,721 | ₩199,583 | ₩200,744 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,893 | ₩202,934 | ₩200,484 | ₩200,551 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,428 | ₩204,290 | ₩201,539 | ₩203,048 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,591 | ₩202,387 | ₩199,903 | ₩201,599 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,755 | ₩199,796 | ₩198,434 | ₩199,623 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,283 | ₩196,665 | ₩194,996 | ₩196,004 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,855 | ₩193,314 | ₩189,855 | ₩193,007 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,419 | ₩192,840 | ₩188,206 | ₩190,603 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,286 | ₩193,194 | ₩191,578 | ₩192,506 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,371 | ₩193,227 | ₩191,257 | ₩192,406 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,821 | ₩190,850 | ₩187,619 | ₩190,283 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,177 | ₩192,025 | ₩188,654 | ₩189,949 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,583 | ₩191,331 | ₩187,472 | ₩189,809 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,893 | ₩189,862 | ₩185,763 | ₩187,946 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,096 | ₩191,024 | ₩189,014 | ₩190,389 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,155 | ₩194,509 | ₩185,789 | ₩185,863 | -4.27% | 4457.5만 |
|---|