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 | ₩266,215 | ₩266,228 | ₩263,518 | ₩265,387 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,682 | ₩268,698 | ₩262,317 | ₩264,052 | -0.99% | 913만 |
| 2026.10.07 | ₩267,390 | ₩269,099 | ₩266,522 | ₩268,872 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,327 | ₩271,355 | ₩269,513 | ₩269,686 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,376 | ₩268,752 | ₩266,949 | ₩268,258 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,565 | ₩268,872 | ₩266,148 | ₩266,762 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,837 | ₩265,067 | ₩261,062 | ₩264,092 | +0.48% | 1092만 |
| 2026.09.30 | ₩260,968 | ₩263,091 | ₩260,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,342 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,729 | ₩261,889 | ₩258,939 | ₩259,673 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,661 | ₩261,876 | ₩257,243 | ₩259,713 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩261,048 | ₩262,931 | ₩260,407 | ₩262,036 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,670 | ₩260,608 | ₩257,150 | ₩259,953 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,557 | ₩262,584 | ₩258,765 | ₩260,795 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,793 | ₩262,357 | ₩259,633 | ₩262,036 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩256,055 | ₩260,461 | ₩254,960 | ₩260,140 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,637 | ₩253,412 | ₩250,354 | ₩253,131 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩250,060 | ₩251,703 | ₩249,299 | ₩251,075 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,896 | ₩248,498 | ₩243,545 | ₩245,561 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,322 | ₩247,083 | ₩244,934 | ₩245,308 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,320 | ₩247,791 | ₩243,091 | ₩246,029 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,127 | ₩251,849 | ₩249,500 | ₩250,554 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,310 | ₩249,019 | ₩246,416 | ₩247,284 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,368 | ₩252,103 | ₩249,860 | ₩250,821 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,849 | ₩252,437 | ₩249,687 | ₩250,821 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,914 | ₩251,262 | ₩248,886 | ₩250,034 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩245,014 | ₩248,752 | ₩243,639 | ₩248,285 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,934 | ₩245,361 | ₩243,345 | ₩245,121 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,254 | ₩246,883 | ₩243,826 | ₩245,174 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩248,031 | ₩249,193 | ₩247,364 | ₩248,992 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,089 | ₩251,890 | ₩247,671 | ₩247,911 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,952 | ₩251,983 | ₩247,884 | ₩251,809 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,262 | ₩244,787 | ₩241,262 | ₩244,106 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,131 | ₩244,346 | ₩241,102 | ₩242,637 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,557 | ₩242,824 | ₩238,739 | ₩240,381 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,215 | ₩246,402 | ₩242,851 | ₩244,734 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,947 | ₩246,603 | ₩243,866 | ₩244,453 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,846 | ₩249,540 | ₩243,532 | ₩245,174 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,712 | ₩250,328 | ₩246,095 | ₩247,818 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,720 | ₩256,002 | ₩253,812 | ₩254,092 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,187 | ₩255,468 | ₩252,664 | ₩253,679 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,504 | ₩255,988 | ₩252,143 | ₩254,693 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,958 | ₩253,118 | ₩251,436 | ₩252,143 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,581 | ₩250,608 | ₩247,083 | ₩248,445 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,102 | ₩252,117 | ₩248,685 | ₩248,752 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩250,982 | ₩251,970 | ₩247,978 | ₩250,955 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,573 | ₩249,540 | ₩243,065 | ₩247,430 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,114 | ₩251,823 | ₩247,938 | ₩248,205 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,679 | ₩250,608 | ₩242,811 | ₩249,526 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,317 | ₩238,873 | ₩231,022 | ₩237,698 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,923 | ₩238,472 | ₩230,568 | ₩234,106 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,715 | ₩235,094 | ₩229,847 | ₩234,614 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,459 | ₩230,315 | ₩222,237 | ₩222,384 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,579 | ₩229,861 | ₩223,679 | ₩228,419 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,417 | ₩238,045 | ₩229,273 | ₩232,704 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,404 | ₩238,993 | ₩233,706 | ₩234,814 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,712 | ₩240,835 | ₩236,576 | ₩238,245 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,858 | ₩242,224 | ₩237,844 | ₩240,675 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,727 | ₩241,676 | ₩237,871 | ₩241,356 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,563 | ₩238,579 | ₩234,333 | ₩234,587 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,769 | ₩237,537 | ₩228,753 | ₩234,427 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩238,979 | ₩239,620 | ₩235,521 | ₩237,003 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,137 | ₩247,377 | ₩237,938 | ₩242,424 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,268 | ₩246,229 | ₩242,090 | ₩245,147 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,453 | ₩245,521 | ₩241,035 | ₩242,023 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,668 | ₩248,632 | ₩244,440 | ₩248,031 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,669 | ₩248,859 | ₩245,067 | ₩247,457 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,950 | ₩242,491 | ₩236,509 | ₩242,184 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,101 | ₩241,276 | ₩235,455 | ₩239,220 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,866 | ₩247,938 | ₩243,038 | ₩245,081 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,644 | ₩250,167 | ₩238,605 | ₩241,102 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,433 | ₩250,968 | ₩247,497 | ₩247,818 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩248,004 | ₩254,920 | ₩247,791 | ₩254,359 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,480 | ₩247,871 | ₩238,539 | ₩247,537 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,649 | ₩244,466 | ₩239,994 | ₩241,796 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,195 | ₩251,542 | ₩240,822 | ₩246,416 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,748 | ₩247,871 | ₩241,369 | ₩244,386 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,563 | ₩249,994 | ₩245,254 | ₩245,908 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,604 | ₩259,406 | ₩254,813 | ₩256,536 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,226 | ₩256,335 | ₩252,837 | ₩255,588 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,343 | ₩253,652 | ₩247,390 | ₩248,058 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,307 | ₩256,669 | ₩248,899 | ₩248,912 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,159 | ₩256,442 | ₩253,331 | ₩256,055 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,640 | ₩248,111 | ₩242,504 | ₩246,723 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,364 | ₩245,201 | ₩235,642 | ₩244,600 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,858 | ₩243,532 | ₩235,174 | ₩235,815 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,205 | ₩249,767 | ₩230,809 | ₩241,342 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,284 | ₩249,273 | ₩244,547 | ₩245,895 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,183 | ₩252,624 | ₩240,047 | ₩240,715 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,695 | ₩259,993 | ₩253,251 | ₩257,897 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,840 | ₩265,320 | ₩259,713 | ₩261,983 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,276 | ₩264,853 | ₩261,342 | ₩264,626 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,763 | ₩262,343 | ₩255,201 | ₩261,355 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,771 | ₩255,841 | ₩252,597 | ₩255,027 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,763 | ₩250,434 | ₩245,374 | ₩249,460 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,565 | ₩248,685 | ₩243,705 | ₩246,229 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,587 | ₩248,325 | ₩243,772 | ₩247,177 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,354 | ₩242,624 | ₩239,727 | ₩240,835 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,747 | ₩238,953 | ₩234,747 | ₩238,445 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,185 | ₩236,643 | ₩232,237 | ₩236,496 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,542 | ₩233,879 | ₩228,072 | ₩231,289 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,137 | ₩237,444 | ₩229,514 | ₩232,785 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,254 | ₩238,579 | ₩233,145 | ₩235,321 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,790 | ₩240,608 | ₩236,136 | ₩239,647 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,670 | ₩237,297 | ₩232,651 | ₩236,109 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,174 | ₩236,296 | ₩228,566 | ₩233,906 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,174 | ₩238,045 | ₩234,801 | ₩237,484 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,086 | ₩234,440 | ₩228,699 | ₩234,333 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,311 | ₩229,567 | ₩225,228 | ₩226,550 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,133 | ₩227,070 | ₩222,745 | ₩227,004 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,780 | ₩221,650 | ₩218,312 | ₩221,129 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,231 | ₩217,938 | ₩214,788 | ₩216,350 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,133 | ₩216,670 | ₩213,800 | ₩216,109 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,146 | ₩213,346 | ₩209,447 | ₩212,945 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,051 | ₩212,478 | ₩210,609 | ₩212,425 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,754 | ₩211,797 | ₩208,486 | ₩210,742 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,640 | ₩214,441 | ₩212,024 | ₩214,374 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,517 | ₩214,147 | ₩210,409 | ₩213,907 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,300 | ₩210,676 | ₩205,536 | ₩208,059 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,566 | ₩211,156 | ₩207,632 | ₩211,063 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,937 | ₩208,366 | ₩205,803 | ₩206,524 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩206,003 | ₩206,604 | ₩204,321 | ₩206,350 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,682 | ₩206,684 | ₩204,948 | ₩206,070 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,584 | ₩203,172 | ₩199,928 | ₩202,959 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,952 | ₩200,756 | ₩197,538 | ₩200,663 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,123 | ₩197,512 | ₩195,028 | ₩197,512 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,022 | ₩194,481 | ₩189,755 | ₩194,401 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,249 | ₩191,664 | ₩189,475 | ₩190,409 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,261 | ₩189,835 | ₩187,378 | ₩189,675 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,090 | ₩191,664 | ₩187,899 | ₩189,167 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,798 | ₩183,560 | ₩179,048 | ₩183,480 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,212 | ₩183,240 | ₩181,184 | ₩182,612 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,110 | ₩181,624 | ₩175,363 | ₩181,558 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,061 | ₩181,638 | ₩178,580 | ₩180,116 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,426 | ₩177,859 | ₩172,199 | ₩177,432 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,256 | ₩175,630 | ₩169,128 | ₩170,223 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,603 | ₩176,297 | ₩173,000 | ₩173,454 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,476 | ₩180,930 | ₩176,791 | ₩176,898 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,293 | ₩184,241 | ₩181,945 | ₩182,586 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,638 | ₩182,799 | ₩180,062 | ₩181,771 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,574 | ₩185,843 | ₩181,865 | ₩182,839 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,214 | ₩184,214 | ₩179,328 | ₩180,623 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,571 | ₩185,803 | ₩180,823 | ₩184,815 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩185,990 | ₩187,005 | ₩184,148 | ₩184,188 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,097 | ₩187,272 | ₩185,483 | ₩186,297 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,202 | ₩187,018 | ₩184,935 | ₩185,282 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,842 | ₩186,524 | ₩182,265 | ₩182,639 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,937 | ₩186,577 | ₩183,774 | ₩184,027 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,686 | ₩189,034 | ₩186,270 | ₩187,485 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,698 | ₩188,767 | ₩185,603 | ₩186,591 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,531 | ₩187,192 | ₩180,850 | ₩186,591 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩184,001 | ₩186,684 | ₩182,626 | ₩183,293 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,790 | ₩188,593 | ₩184,361 | ₩187,152 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,949 | ₩187,752 | ₩184,294 | ₩186,698 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,052 | ₩184,682 | ₩180,222 | ₩183,574 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,946 | ₩186,858 | ₩182,319 | ₩186,297 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,655 | ₩186,604 | ₩184,161 | ₩185,256 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,836 | ₩190,930 | ₩185,923 | ₩188,260 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,727 | ₩191,370 | ₩188,527 | ₩190,930 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,897 | ₩188,166 | ₩184,495 | ₩187,338 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,152 | ₩187,779 | ₩184,094 | ₩184,935 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,843 | ₩189,248 | ₩185,536 | ₩188,086 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,031 | ₩187,859 | ₩185,950 | ₩187,192 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩186,991 | ₩189,742 | ₩185,937 | ₩188,126 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,095 | ₩187,512 | ₩182,933 | ₩186,217 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,324 | ₩188,126 | ₩184,148 | ₩186,324 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,330 | ₩191,944 | ₩185,469 | ₩185,856 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,932 | ₩193,266 | ₩188,674 | ₩190,876 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩192,011 | ₩192,452 | ₩190,102 | ₩190,316 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,712 | ₩192,292 | ₩186,791 | ₩191,384 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,254 | ₩188,874 | ₩183,467 | ₩188,420 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,200 | ₩184,882 | ₩180,343 | ₩181,077 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩188,019 | ₩188,260 | ₩181,718 | ₩184,401 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,761 | ₩194,882 | ₩187,138 | ₩189,688 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,624 | ₩195,122 | ₩191,437 | ₩193,934 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩194,975 | ₩195,923 | ₩190,903 | ₩192,091 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,378 | ₩197,498 | ₩191,277 | ₩196,083 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,927 | ₩200,128 | ₩198,406 | ₩199,234 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,817 | ₩198,420 | ₩196,297 | ₩197,659 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,947 | ₩195,870 | ₩193,440 | ₩195,028 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,959 | ₩194,695 | ₩191,918 | ₩193,707 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,401 | ₩194,521 | ₩192,465 | ₩193,426 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,623 | ₩193,640 | ₩189,528 | ₩191,998 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,037 | ₩192,385 | ₩189,061 | ₩189,368 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,883 | ₩196,190 | ₩193,613 | ₩194,414 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,163 | ₩197,018 | ₩194,000 | ₩194,201 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,254 | ₩194,828 | ₩191,344 | ₩193,186 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,057 | ₩196,951 | ₩194,721 | ₩195,563 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,840 | ₩196,644 | ₩193,653 | ₩195,976 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩193,013 | ₩195,696 | ₩192,292 | ₩195,122 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,828 | ₩194,828 | ₩191,584 | ₩192,572 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,629 | ₩196,764 | ₩194,975 | ₩195,629 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,867 | ₩195,950 | ₩193,093 | ₩195,789 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,935 | ₩195,442 | ₩192,585 | ₩193,079 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,428 | ₩195,616 | ₩191,464 | ₩192,652 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,535 | ₩194,655 | ₩192,118 | ₩192,211 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,721 | ₩195,269 | ₩194,094 | ₩194,134 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,054 | ₩195,429 | ₩193,640 | ₩194,748 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,736 | ₩196,230 | ₩195,242 | ₩195,629 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,641 | ₩195,589 | ₩194,494 | ₩195,322 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,239 | ₩194,895 | ₩192,732 | ₩194,855 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,935 | ₩194,935 | ₩193,119 | ₩193,800 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,369 | ₩193,079 | ₩190,342 | ₩193,053 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,394 | ₩190,142 | ₩187,966 | ₩188,967 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,543 | ₩190,703 | ₩186,003 | ₩186,097 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,461 | ₩190,876 | ₩188,647 | ₩190,329 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,812 | ₩193,093 | ₩189,608 | ₩189,982 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,177 | ₩196,364 | ₩191,264 | ₩191,838 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,337 | ₩197,765 | ₩193,733 | ₩197,552 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,178 | ₩199,221 | ₩196,016 | ₩198,566 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,711 | ₩197,926 | ₩196,203 | ₩197,619 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,831 | ₩198,099 | ₩196,150 | ₩197,098 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,202 | ₩196,671 | ₩194,508 | ₩195,723 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,840 | ₩194,648 | ₩192,912 | ₩194,301 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,185 | ₩193,713 | ₩191,224 | ₩193,580 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,338 | ₩194,274 | ₩191,778 | ₩193,119 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,208 | ₩191,724 | ₩188,627 | ₩191,150 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,835 | ₩191,097 | ₩189,321 | ₩191,063 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,428 | ₩190,242 | ₩187,966 | ₩189,435 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,075 | ₩187,699 | ₩182,445 | ₩187,218 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,600 | ₩187,378 | ₩183,487 | ₩186,718 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,971 | ₩184,802 | ₩178,554 | ₩182,372 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,878 | ₩192,592 | ₩181,250 | ₩181,671 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,277 | ₩189,661 | ₩185,796 | ₩187,559 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,706 | ₩188,674 | ₩184,555 | ₩186,264 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,549 | ₩192,632 | ₩187,812 | ₩189,341 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,779 | ₩194,094 | ₩187,105 | ₩192,352 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,109 | ₩195,376 | ₩190,269 | ₩191,310 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,231 | ₩197,231 | ₩195,022 | ₩196,203 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩195,976 | ₩196,330 | ₩194,294 | ₩195,596 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,796 | ₩197,652 | ₩194,782 | ₩197,278 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,377 | ₩192,405 | ₩187,979 | ₩192,358 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,671 | ₩196,884 | ₩192,031 | ₩193,026 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,870 | ₩198,580 | ₩195,569 | ₩196,984 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,892 | ₩199,194 | ₩195,890 | ₩196,217 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,638 | ₩203,079 | ₩200,436 | ₩201,537 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,545 | ₩202,692 | ₩199,554 | ₩200,716 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,864 | ₩202,905 | ₩200,456 | ₩200,522 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,399 | ₩204,261 | ₩201,510 | ₩203,019 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,562 | ₩202,358 | ₩199,875 | ₩201,570 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,727 | ₩199,768 | ₩198,406 | ₩199,594 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,255 | ₩196,637 | ₩194,968 | ₩195,976 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,828 | ₩193,286 | ₩189,828 | ₩192,979 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,392 | ₩192,812 | ₩188,180 | ₩190,576 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,258 | ₩193,166 | ₩191,551 | ₩192,478 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,344 | ₩193,199 | ₩191,230 | ₩192,378 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,794 | ₩190,823 | ₩187,592 | ₩190,256 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,150 | ₩191,998 | ₩188,627 | ₩189,922 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,556 | ₩191,304 | ₩187,445 | ₩189,782 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,866 | ₩189,835 | ₩185,736 | ₩187,919 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,069 | ₩190,997 | ₩188,987 | ₩190,362 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,127 | ₩194,481 | ₩185,763 | ₩185,836 | -4.27% | 4457.5만 |
|---|