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 | ₩266,251 | ₩266,264 | ₩263,554 | ₩265,423 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,718 | ₩268,734 | ₩262,352 | ₩264,088 | -0.99% | 913만 |
| 2026.10.07 | ₩267,426 | ₩269,135 | ₩266,558 | ₩268,908 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,363 | ₩271,392 | ₩269,549 | ₩269,723 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,413 | ₩268,788 | ₩266,985 | ₩268,294 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,601 | ₩268,908 | ₩266,184 | ₩266,798 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,873 | ₩265,103 | ₩261,097 | ₩264,128 | +0.48% | 1092만 |
| 2026.09.30 | ₩261,003 | ₩263,126 | ₩260,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,377 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,764 | ₩261,925 | ₩258,974 | ₩259,708 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,696 | ₩261,911 | ₩257,278 | ₩259,748 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩261,083 | ₩262,966 | ₩260,442 | ₩262,071 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,705 | ₩260,643 | ₩257,184 | ₩259,988 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,592 | ₩262,619 | ₩258,800 | ₩260,830 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,828 | ₩262,392 | ₩259,668 | ₩262,071 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩256,090 | ₩260,496 | ₩254,995 | ₩260,175 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,671 | ₩253,446 | ₩250,388 | ₩253,165 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩250,094 | ₩251,737 | ₩249,333 | ₩251,109 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,930 | ₩248,532 | ₩243,578 | ₩245,594 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,355 | ₩247,117 | ₩244,967 | ₩245,341 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,353 | ₩247,824 | ₩243,124 | ₩246,062 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,161 | ₩251,883 | ₩249,533 | ₩250,588 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,344 | ₩249,053 | ₩246,449 | ₩247,317 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,401 | ₩252,137 | ₩249,894 | ₩250,855 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,883 | ₩252,471 | ₩249,720 | ₩250,855 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,947 | ₩251,296 | ₩248,919 | ₩250,067 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩245,047 | ₩248,786 | ₩243,672 | ₩248,318 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,967 | ₩245,394 | ₩243,378 | ₩245,154 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,287 | ₩246,916 | ₩243,859 | ₩245,207 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩248,065 | ₩249,226 | ₩247,397 | ₩249,026 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,122 | ₩251,924 | ₩247,704 | ₩247,944 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,986 | ₩252,017 | ₩247,918 | ₩251,843 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,295 | ₩244,820 | ₩241,295 | ₩244,139 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,164 | ₩244,379 | ₩241,135 | ₩242,670 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,590 | ₩242,857 | ₩238,771 | ₩240,414 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,249 | ₩246,436 | ₩242,884 | ₩244,767 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,980 | ₩246,636 | ₩243,899 | ₩244,486 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,879 | ₩249,573 | ₩243,565 | ₩245,207 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,746 | ₩250,361 | ₩246,128 | ₩247,851 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,754 | ₩256,036 | ₩253,846 | ₩254,127 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,222 | ₩255,502 | ₩252,698 | ₩253,713 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,538 | ₩256,023 | ₩252,177 | ₩254,728 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,992 | ₩253,152 | ₩251,470 | ₩252,177 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,615 | ₩250,642 | ₩247,117 | ₩248,479 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,136 | ₩252,150 | ₩248,719 | ₩248,786 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩251,016 | ₩252,004 | ₩248,011 | ₩250,989 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,606 | ₩249,573 | ₩243,097 | ₩247,464 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,148 | ₩251,857 | ₩247,971 | ₩248,238 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,712 | ₩250,642 | ₩242,844 | ₩249,560 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,349 | ₩238,905 | ₩231,053 | ₩237,730 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,955 | ₩238,504 | ₩230,599 | ₩234,138 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,746 | ₩235,126 | ₩229,878 | ₩234,645 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,490 | ₩230,346 | ₩222,267 | ₩222,414 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,610 | ₩229,892 | ₩223,709 | ₩228,450 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,449 | ₩238,077 | ₩229,304 | ₩232,736 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,436 | ₩239,025 | ₩233,737 | ₩234,846 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,744 | ₩240,868 | ₩236,608 | ₩238,277 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,890 | ₩242,256 | ₩237,877 | ₩240,707 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,759 | ₩241,709 | ₩237,903 | ₩241,388 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,595 | ₩238,611 | ₩234,365 | ₩234,619 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,800 | ₩237,569 | ₩228,783 | ₩234,458 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩239,012 | ₩239,652 | ₩235,553 | ₩237,035 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,170 | ₩247,410 | ₩237,970 | ₩242,457 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,301 | ₩246,262 | ₩242,123 | ₩245,180 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,486 | ₩245,554 | ₩241,068 | ₩242,056 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,701 | ₩248,665 | ₩244,473 | ₩248,065 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,703 | ₩248,892 | ₩245,100 | ₩247,490 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,982 | ₩242,523 | ₩236,541 | ₩242,216 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,133 | ₩241,308 | ₩235,486 | ₩239,252 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,899 | ₩247,971 | ₩243,071 | ₩245,114 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,677 | ₩250,201 | ₩238,638 | ₩241,135 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,467 | ₩251,002 | ₩247,531 | ₩247,851 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩248,038 | ₩254,955 | ₩247,824 | ₩254,394 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,513 | ₩247,904 | ₩238,571 | ₩247,571 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,682 | ₩244,499 | ₩240,026 | ₩241,829 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,229 | ₩251,576 | ₩240,854 | ₩246,449 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,781 | ₩247,904 | ₩241,402 | ₩244,419 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,596 | ₩250,027 | ₩245,287 | ₩245,942 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,638 | ₩259,441 | ₩254,848 | ₩256,570 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,260 | ₩256,370 | ₩252,872 | ₩255,622 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,377 | ₩253,686 | ₩247,424 | ₩248,091 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,342 | ₩256,704 | ₩248,933 | ₩248,946 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,193 | ₩256,477 | ₩253,366 | ₩256,090 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,673 | ₩248,145 | ₩242,537 | ₩246,756 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,396 | ₩245,234 | ₩235,673 | ₩244,633 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,890 | ₩243,565 | ₩235,206 | ₩235,847 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,238 | ₩249,800 | ₩230,840 | ₩241,375 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,317 | ₩249,306 | ₩244,580 | ₩245,928 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,217 | ₩252,658 | ₩240,080 | ₩240,747 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,729 | ₩260,029 | ₩253,285 | ₩257,932 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,876 | ₩265,356 | ₩259,748 | ₩262,018 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,312 | ₩264,889 | ₩261,377 | ₩264,662 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,797 | ₩262,379 | ₩255,235 | ₩261,390 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,805 | ₩255,876 | ₩252,631 | ₩255,061 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,796 | ₩250,468 | ₩245,407 | ₩249,493 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,599 | ₩248,719 | ₩243,738 | ₩246,262 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,620 | ₩248,358 | ₩243,805 | ₩247,210 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,387 | ₩242,657 | ₩239,759 | ₩240,868 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,779 | ₩238,985 | ₩234,779 | ₩238,477 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,217 | ₩236,675 | ₩232,268 | ₩236,528 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,573 | ₩233,911 | ₩228,102 | ₩231,320 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,169 | ₩237,476 | ₩229,545 | ₩232,816 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,286 | ₩238,611 | ₩233,176 | ₩235,353 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,822 | ₩240,641 | ₩236,167 | ₩239,679 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,702 | ₩237,329 | ₩232,682 | ₩236,141 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,206 | ₩236,328 | ₩228,597 | ₩233,938 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,206 | ₩238,077 | ₩234,832 | ₩237,516 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,117 | ₩234,472 | ₩228,730 | ₩234,365 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,341 | ₩229,598 | ₩225,258 | ₩226,580 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,163 | ₩227,101 | ₩222,775 | ₩227,034 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,809 | ₩221,680 | ₩218,342 | ₩221,159 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,260 | ₩217,968 | ₩214,817 | ₩216,379 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,162 | ₩216,699 | ₩213,829 | ₩216,139 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,174 | ₩213,375 | ₩209,476 | ₩212,974 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,079 | ₩212,507 | ₩210,637 | ₩212,453 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,783 | ₩211,826 | ₩208,514 | ₩210,771 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,668 | ₩214,469 | ₩212,053 | ₩214,403 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,545 | ₩214,176 | ₩210,437 | ₩213,935 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,329 | ₩210,704 | ₩205,563 | ₩208,087 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,594 | ₩211,185 | ₩207,660 | ₩211,091 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,965 | ₩208,394 | ₩205,830 | ₩206,551 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩206,031 | ₩206,631 | ₩204,348 | ₩206,378 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,710 | ₩206,712 | ₩204,976 | ₩206,097 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,611 | ₩203,200 | ₩199,955 | ₩202,986 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,979 | ₩200,783 | ₩197,565 | ₩200,690 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,150 | ₩197,538 | ₩195,055 | ₩197,538 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,048 | ₩194,507 | ₩189,781 | ₩194,427 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,275 | ₩191,690 | ₩189,500 | ₩190,435 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,286 | ₩189,861 | ₩187,404 | ₩189,700 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,116 | ₩191,690 | ₩187,924 | ₩189,193 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,822 | ₩183,585 | ₩179,072 | ₩183,505 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,236 | ₩183,264 | ₩181,208 | ₩182,637 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,134 | ₩181,649 | ₩175,386 | ₩181,582 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,085 | ₩181,662 | ₩178,604 | ₩180,140 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,449 | ₩177,883 | ₩172,222 | ₩177,456 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,280 | ₩175,653 | ₩169,151 | ₩170,246 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,627 | ₩176,321 | ₩173,023 | ₩173,477 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,500 | ₩180,954 | ₩176,815 | ₩176,922 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,318 | ₩184,266 | ₩181,969 | ₩182,610 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,662 | ₩182,824 | ₩180,087 | ₩181,796 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,598 | ₩185,868 | ₩181,889 | ₩182,864 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,239 | ₩184,239 | ₩179,352 | ₩180,647 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,595 | ₩185,828 | ₩180,848 | ₩184,840 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩186,015 | ₩187,030 | ₩184,172 | ₩184,212 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,122 | ₩187,297 | ₩185,508 | ₩186,322 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,227 | ₩187,043 | ₩184,960 | ₩185,307 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,867 | ₩186,549 | ₩182,290 | ₩182,664 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,962 | ₩186,603 | ₩183,799 | ₩184,052 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,711 | ₩189,059 | ₩186,295 | ₩187,511 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,723 | ₩188,792 | ₩185,628 | ₩186,616 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,555 | ₩187,217 | ₩180,874 | ₩186,616 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩184,026 | ₩186,709 | ₩182,650 | ₩183,318 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,815 | ₩188,619 | ₩184,386 | ₩187,177 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,974 | ₩187,778 | ₩184,319 | ₩186,723 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,076 | ₩184,707 | ₩180,247 | ₩183,598 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,971 | ₩186,883 | ₩182,343 | ₩186,322 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,680 | ₩186,629 | ₩184,186 | ₩185,281 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,862 | ₩190,956 | ₩185,948 | ₩188,285 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,752 | ₩191,396 | ₩188,552 | ₩190,956 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,922 | ₩188,192 | ₩184,520 | ₩187,364 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,177 | ₩187,804 | ₩184,119 | ₩184,960 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,868 | ₩189,273 | ₩185,561 | ₩188,111 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,057 | ₩187,884 | ₩185,975 | ₩187,217 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩187,017 | ₩189,767 | ₩185,962 | ₩188,151 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,120 | ₩187,537 | ₩182,957 | ₩186,242 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,349 | ₩188,151 | ₩184,172 | ₩186,349 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,356 | ₩191,970 | ₩185,494 | ₩185,882 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,958 | ₩193,292 | ₩188,699 | ₩190,902 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩192,037 | ₩192,478 | ₩190,128 | ₩190,341 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,738 | ₩192,317 | ₩186,816 | ₩191,410 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,279 | ₩188,899 | ₩183,491 | ₩188,445 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,224 | ₩184,907 | ₩180,367 | ₩181,101 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩188,045 | ₩188,285 | ₩181,742 | ₩184,426 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,788 | ₩194,908 | ₩187,163 | ₩189,714 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,650 | ₩195,148 | ₩191,463 | ₩193,960 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩195,001 | ₩195,949 | ₩190,929 | ₩192,117 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,405 | ₩197,525 | ₩191,303 | ₩196,110 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,954 | ₩200,155 | ₩198,433 | ₩199,261 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,844 | ₩198,446 | ₩196,323 | ₩197,685 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,973 | ₩195,896 | ₩193,466 | ₩195,055 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,985 | ₩194,721 | ₩191,944 | ₩193,733 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,427 | ₩194,547 | ₩192,491 | ₩193,452 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,648 | ₩193,666 | ₩189,554 | ₩192,024 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,062 | ₩192,411 | ₩189,086 | ₩189,393 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,909 | ₩196,216 | ₩193,639 | ₩194,441 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,190 | ₩197,044 | ₩194,027 | ₩194,227 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,280 | ₩194,854 | ₩191,369 | ₩193,212 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,083 | ₩196,978 | ₩194,748 | ₩195,589 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,866 | ₩196,670 | ₩193,679 | ₩196,003 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩193,039 | ₩195,722 | ₩192,317 | ₩195,148 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,854 | ₩194,854 | ₩191,610 | ₩192,598 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,656 | ₩196,791 | ₩195,001 | ₩195,656 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,893 | ₩195,976 | ₩193,119 | ₩195,816 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,961 | ₩195,469 | ₩192,611 | ₩193,105 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,454 | ₩195,642 | ₩191,490 | ₩192,678 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,561 | ₩194,681 | ₩192,144 | ₩192,237 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,748 | ₩195,295 | ₩194,120 | ₩194,160 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,080 | ₩195,455 | ₩193,666 | ₩194,774 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,762 | ₩196,257 | ₩195,268 | ₩195,656 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,668 | ₩195,616 | ₩194,521 | ₩195,349 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,266 | ₩194,921 | ₩192,758 | ₩194,881 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,961 | ₩194,961 | ₩193,145 | ₩193,826 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,395 | ₩193,105 | ₩190,368 | ₩193,079 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,420 | ₩190,168 | ₩187,991 | ₩188,993 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,568 | ₩190,729 | ₩186,028 | ₩186,122 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,487 | ₩190,902 | ₩188,672 | ₩190,355 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,838 | ₩193,119 | ₩189,634 | ₩190,008 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,203 | ₩196,390 | ₩191,289 | ₩191,864 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,363 | ₩197,792 | ₩193,760 | ₩197,578 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,205 | ₩199,247 | ₩196,043 | ₩198,593 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,737 | ₩197,952 | ₩196,230 | ₩197,645 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,857 | ₩198,126 | ₩196,176 | ₩197,124 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,228 | ₩196,697 | ₩194,534 | ₩195,749 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,866 | ₩194,674 | ₩192,938 | ₩194,327 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,211 | ₩193,740 | ₩191,249 | ₩193,606 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,364 | ₩194,300 | ₩191,803 | ₩193,145 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,233 | ₩191,750 | ₩188,652 | ₩191,176 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,861 | ₩191,122 | ₩189,347 | ₩191,089 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,453 | ₩190,268 | ₩187,991 | ₩189,460 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,100 | ₩187,724 | ₩182,470 | ₩187,244 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,625 | ₩187,404 | ₩183,511 | ₩186,743 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,996 | ₩184,827 | ₩178,578 | ₩182,397 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,904 | ₩192,618 | ₩181,275 | ₩181,696 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,302 | ₩189,687 | ₩185,821 | ₩187,584 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,731 | ₩188,699 | ₩184,580 | ₩186,289 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,575 | ₩192,658 | ₩187,838 | ₩189,367 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,804 | ₩194,120 | ₩187,130 | ₩192,378 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,135 | ₩195,402 | ₩190,295 | ₩191,336 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,258 | ₩197,258 | ₩195,048 | ₩196,230 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩196,003 | ₩196,357 | ₩194,320 | ₩195,622 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,823 | ₩197,679 | ₩194,808 | ₩197,305 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,403 | ₩192,431 | ₩188,005 | ₩192,384 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,697 | ₩196,911 | ₩192,057 | ₩193,052 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,896 | ₩198,607 | ₩195,596 | ₩197,011 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,919 | ₩199,221 | ₩195,916 | ₩196,243 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,666 | ₩203,106 | ₩200,463 | ₩201,564 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,572 | ₩202,719 | ₩199,581 | ₩200,743 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,891 | ₩202,933 | ₩200,483 | ₩200,549 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,427 | ₩204,288 | ₩201,537 | ₩203,046 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,589 | ₩202,385 | ₩199,902 | ₩201,598 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,753 | ₩199,795 | ₩198,433 | ₩199,621 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,282 | ₩196,664 | ₩194,995 | ₩196,003 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,854 | ₩193,312 | ₩189,854 | ₩193,005 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,418 | ₩192,838 | ₩188,205 | ₩190,602 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,284 | ₩193,192 | ₩191,576 | ₩192,504 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,369 | ₩193,225 | ₩191,256 | ₩192,404 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,819 | ₩190,849 | ₩187,617 | ₩190,281 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,176 | ₩192,024 | ₩188,652 | ₩189,947 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,582 | ₩191,329 | ₩187,470 | ₩189,807 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,891 | ₩189,861 | ₩185,761 | ₩187,945 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,094 | ₩191,022 | ₩189,013 | ₩190,388 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,153 | ₩194,507 | ₩185,788 | ₩185,862 | -4.27% | 4457.5만 |
|---|