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 | ₩266,275 | ₩266,288 | ₩263,577 | ₩265,447 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,742 | ₩268,759 | ₩262,375 | ₩264,111 | -0.99% | 913만 |
| 2026.10.07 | ₩267,450 | ₩269,159 | ₩266,582 | ₩268,932 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,388 | ₩271,416 | ₩269,573 | ₩269,747 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,437 | ₩268,812 | ₩267,009 | ₩268,318 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,625 | ₩268,932 | ₩266,208 | ₩266,822 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,896 | ₩265,126 | ₩261,120 | ₩264,152 | +0.48% | 1092만 |
| 2026.09.30 | ₩261,027 | ₩263,150 | ₩260,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,401 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,788 | ₩261,948 | ₩258,997 | ₩259,731 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,720 | ₩261,935 | ₩257,301 | ₩259,771 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩261,107 | ₩262,990 | ₩260,466 | ₩262,095 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,728 | ₩260,666 | ₩257,208 | ₩260,012 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,616 | ₩262,643 | ₩258,823 | ₩260,853 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,852 | ₩262,416 | ₩259,691 | ₩262,095 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩256,113 | ₩260,519 | ₩255,018 | ₩260,199 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,694 | ₩253,468 | ₩250,410 | ₩253,188 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩250,117 | ₩251,759 | ₩249,356 | ₩251,132 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,952 | ₩248,554 | ₩243,600 | ₩245,616 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,378 | ₩247,139 | ₩244,989 | ₩245,363 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,375 | ₩247,847 | ₩243,146 | ₩246,084 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,183 | ₩251,906 | ₩249,556 | ₩250,611 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,366 | ₩249,075 | ₩246,471 | ₩247,339 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,424 | ₩252,160 | ₩249,916 | ₩250,878 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,906 | ₩252,494 | ₩249,743 | ₩250,878 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,970 | ₩251,319 | ₩248,942 | ₩250,090 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩245,069 | ₩248,808 | ₩243,694 | ₩248,341 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,989 | ₩245,416 | ₩243,400 | ₩245,176 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,309 | ₩246,938 | ₩243,880 | ₩245,229 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩248,087 | ₩249,249 | ₩247,419 | ₩249,048 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,145 | ₩251,946 | ₩247,726 | ₩247,967 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩249,008 | ₩252,040 | ₩247,940 | ₩251,866 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,317 | ₩244,842 | ₩241,317 | ₩244,161 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,186 | ₩244,401 | ₩241,156 | ₩242,692 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,612 | ₩242,879 | ₩238,793 | ₩240,435 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,271 | ₩246,458 | ₩242,906 | ₩244,789 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩245,002 | ₩246,658 | ₩243,921 | ₩244,508 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,901 | ₩249,596 | ₩243,587 | ₩245,229 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,768 | ₩250,384 | ₩246,151 | ₩247,873 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,777 | ₩256,059 | ₩253,869 | ₩254,150 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,245 | ₩255,525 | ₩252,721 | ₩253,736 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,560 | ₩256,046 | ₩252,200 | ₩254,750 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩253,014 | ₩253,175 | ₩251,492 | ₩252,200 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,637 | ₩250,664 | ₩247,139 | ₩248,501 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,158 | ₩252,173 | ₩248,741 | ₩248,808 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩251,038 | ₩252,026 | ₩248,033 | ₩251,011 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,628 | ₩249,596 | ₩243,119 | ₩247,486 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,170 | ₩251,879 | ₩247,993 | ₩248,261 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,734 | ₩250,664 | ₩242,866 | ₩249,583 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,369 | ₩238,926 | ₩231,074 | ₩237,751 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,977 | ₩238,526 | ₩230,620 | ₩234,159 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,767 | ₩235,147 | ₩229,899 | ₩234,666 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,510 | ₩230,366 | ₩222,287 | ₩222,434 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,630 | ₩229,912 | ₩223,730 | ₩228,470 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,471 | ₩238,098 | ₩229,325 | ₩232,757 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,457 | ₩239,046 | ₩233,758 | ₩234,867 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,766 | ₩240,889 | ₩236,629 | ₩238,299 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,911 | ₩242,278 | ₩237,898 | ₩240,729 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,781 | ₩241,730 | ₩237,925 | ₩241,410 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,616 | ₩238,632 | ₩234,386 | ₩234,640 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,820 | ₩237,591 | ₩228,804 | ₩234,479 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩239,033 | ₩239,674 | ₩235,574 | ₩237,057 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,192 | ₩247,433 | ₩237,991 | ₩242,478 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,323 | ₩246,284 | ₩242,144 | ₩245,202 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,508 | ₩245,576 | ₩241,089 | ₩242,078 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,723 | ₩248,688 | ₩244,495 | ₩248,087 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,725 | ₩248,915 | ₩245,122 | ₩247,513 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩237,003 | ₩242,545 | ₩236,563 | ₩242,238 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,155 | ₩241,330 | ₩235,508 | ₩239,273 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,921 | ₩247,993 | ₩243,093 | ₩245,136 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,700 | ₩250,224 | ₩238,659 | ₩241,156 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,489 | ₩251,025 | ₩247,553 | ₩247,873 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩248,060 | ₩254,977 | ₩247,847 | ₩254,417 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,535 | ₩247,927 | ₩238,592 | ₩247,593 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,704 | ₩244,521 | ₩240,048 | ₩241,851 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,252 | ₩251,599 | ₩240,876 | ₩246,471 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,803 | ₩247,927 | ₩241,423 | ₩244,441 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,618 | ₩250,050 | ₩245,309 | ₩245,964 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,662 | ₩259,464 | ₩254,871 | ₩256,593 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,283 | ₩256,393 | ₩252,894 | ₩255,645 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,400 | ₩253,709 | ₩247,446 | ₩248,114 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,365 | ₩256,727 | ₩248,955 | ₩248,968 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,216 | ₩256,500 | ₩253,388 | ₩256,113 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,695 | ₩248,167 | ₩242,558 | ₩246,778 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,417 | ₩245,256 | ₩235,695 | ₩244,655 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,911 | ₩243,587 | ₩235,227 | ₩235,868 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,261 | ₩249,823 | ₩230,861 | ₩241,397 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,339 | ₩249,329 | ₩244,602 | ₩245,950 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,240 | ₩252,681 | ₩240,101 | ₩240,769 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,752 | ₩260,052 | ₩253,308 | ₩257,955 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,899 | ₩265,380 | ₩259,771 | ₩262,042 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,335 | ₩264,913 | ₩261,401 | ₩264,686 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,820 | ₩262,402 | ₩255,258 | ₩261,414 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,827 | ₩255,899 | ₩252,654 | ₩255,084 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,818 | ₩250,491 | ₩245,429 | ₩249,516 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,621 | ₩248,741 | ₩243,760 | ₩246,284 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,642 | ₩248,381 | ₩243,827 | ₩247,232 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,408 | ₩242,679 | ₩239,781 | ₩240,889 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,800 | ₩239,006 | ₩234,800 | ₩238,499 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,237 | ₩236,696 | ₩232,289 | ₩236,549 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,593 | ₩233,932 | ₩228,123 | ₩231,341 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,190 | ₩237,497 | ₩229,565 | ₩232,837 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,307 | ₩238,632 | ₩233,197 | ₩235,374 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,843 | ₩240,662 | ₩236,189 | ₩239,701 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,723 | ₩237,350 | ₩232,703 | ₩236,162 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,227 | ₩236,349 | ₩228,617 | ₩233,959 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,227 | ₩238,098 | ₩234,853 | ₩237,537 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,138 | ₩234,493 | ₩228,751 | ₩234,386 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,362 | ₩229,619 | ₩225,279 | ₩226,601 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,184 | ₩227,121 | ₩222,795 | ₩227,055 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,829 | ₩221,700 | ₩218,361 | ₩221,179 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,280 | ₩217,987 | ₩214,836 | ₩216,398 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,182 | ₩216,719 | ₩213,848 | ₩216,158 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,193 | ₩213,394 | ₩209,494 | ₩212,993 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,098 | ₩212,526 | ₩210,656 | ₩212,472 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,802 | ₩211,845 | ₩208,533 | ₩210,790 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,688 | ₩214,489 | ₩212,072 | ₩214,422 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,564 | ₩214,195 | ₩210,456 | ₩213,955 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,348 | ₩210,723 | ₩205,582 | ₩208,106 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,613 | ₩211,204 | ₩207,678 | ₩211,110 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,984 | ₩208,413 | ₩205,849 | ₩206,570 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩206,049 | ₩206,650 | ₩204,367 | ₩206,396 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,729 | ₩206,730 | ₩204,994 | ₩206,116 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,629 | ₩203,218 | ₩199,973 | ₩203,004 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,997 | ₩200,801 | ₩197,583 | ₩200,708 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,167 | ₩197,556 | ₩195,072 | ₩197,556 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,065 | ₩194,525 | ₩189,798 | ₩194,445 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,292 | ₩191,707 | ₩189,517 | ₩190,452 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,303 | ₩189,878 | ₩187,421 | ₩189,717 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,133 | ₩191,707 | ₩187,941 | ₩189,210 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,839 | ₩183,601 | ₩179,088 | ₩183,521 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,253 | ₩183,281 | ₩181,224 | ₩182,653 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,150 | ₩181,665 | ₩175,402 | ₩181,598 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,101 | ₩181,678 | ₩178,620 | ₩180,156 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,464 | ₩177,899 | ₩172,237 | ₩177,472 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,295 | ₩175,669 | ₩169,166 | ₩170,261 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,643 | ₩176,337 | ₩173,039 | ₩173,493 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,517 | ₩180,971 | ₩176,831 | ₩176,938 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,334 | ₩184,282 | ₩181,986 | ₩182,627 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,678 | ₩182,840 | ₩180,103 | ₩181,812 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,615 | ₩185,885 | ₩181,905 | ₩182,880 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,256 | ₩184,256 | ₩179,368 | ₩180,664 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,612 | ₩185,845 | ₩180,864 | ₩184,857 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩186,032 | ₩187,047 | ₩184,189 | ₩184,229 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,139 | ₩187,314 | ₩185,524 | ₩186,339 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,244 | ₩187,060 | ₩184,977 | ₩185,324 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,883 | ₩186,566 | ₩182,306 | ₩182,680 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,978 | ₩186,619 | ₩183,815 | ₩184,069 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,728 | ₩189,076 | ₩186,312 | ₩187,527 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,740 | ₩188,809 | ₩185,645 | ₩186,633 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,572 | ₩187,234 | ₩180,891 | ₩186,633 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩184,042 | ₩186,726 | ₩182,667 | ₩183,334 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,831 | ₩188,636 | ₩184,403 | ₩187,194 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,990 | ₩187,794 | ₩184,336 | ₩186,740 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,092 | ₩184,723 | ₩180,263 | ₩183,615 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,987 | ₩186,900 | ₩182,359 | ₩186,339 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,696 | ₩186,646 | ₩184,202 | ₩185,297 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,879 | ₩190,973 | ₩185,965 | ₩188,302 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,769 | ₩191,413 | ₩188,569 | ₩190,973 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,938 | ₩188,208 | ₩184,536 | ₩187,381 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,194 | ₩187,821 | ₩184,136 | ₩184,977 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,885 | ₩189,290 | ₩185,578 | ₩188,128 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,073 | ₩187,901 | ₩185,992 | ₩187,234 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩187,033 | ₩189,784 | ₩185,978 | ₩188,168 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,137 | ₩187,554 | ₩182,974 | ₩186,259 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,366 | ₩188,168 | ₩184,189 | ₩186,366 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,373 | ₩191,988 | ₩185,511 | ₩185,898 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,976 | ₩193,310 | ₩188,716 | ₩190,919 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩192,054 | ₩192,495 | ₩190,145 | ₩190,358 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,754 | ₩192,335 | ₩186,833 | ₩191,427 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,296 | ₩188,916 | ₩183,508 | ₩188,462 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,241 | ₩184,923 | ₩180,383 | ₩181,118 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩188,062 | ₩188,302 | ₩181,759 | ₩184,443 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,805 | ₩194,925 | ₩187,180 | ₩189,731 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,667 | ₩195,166 | ₩191,480 | ₩193,977 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩195,019 | ₩195,967 | ₩190,946 | ₩192,134 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,423 | ₩197,543 | ₩191,320 | ₩196,127 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,972 | ₩200,173 | ₩198,451 | ₩199,279 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,862 | ₩198,464 | ₩196,341 | ₩197,703 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,991 | ₩195,914 | ₩193,483 | ₩195,072 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩193,002 | ₩194,738 | ₩191,961 | ₩193,750 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,445 | ₩194,565 | ₩192,508 | ₩193,470 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,666 | ₩193,684 | ₩189,571 | ₩192,041 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,080 | ₩192,428 | ₩189,103 | ₩189,410 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,927 | ₩196,234 | ₩193,657 | ₩194,458 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,207 | ₩197,062 | ₩194,044 | ₩194,244 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,298 | ₩194,872 | ₩191,387 | ₩193,229 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,101 | ₩196,995 | ₩194,765 | ₩195,606 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,884 | ₩196,688 | ₩193,697 | ₩196,020 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩193,056 | ₩195,740 | ₩192,335 | ₩195,166 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,872 | ₩194,872 | ₩191,627 | ₩192,615 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,673 | ₩196,808 | ₩195,019 | ₩195,673 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,911 | ₩195,994 | ₩193,136 | ₩195,833 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,979 | ₩195,486 | ₩192,629 | ₩193,123 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,471 | ₩195,660 | ₩191,507 | ₩192,695 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,578 | ₩194,698 | ₩192,161 | ₩192,255 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,765 | ₩195,313 | ₩194,138 | ₩194,178 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,097 | ₩195,473 | ₩193,684 | ₩194,792 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,780 | ₩196,274 | ₩195,286 | ₩195,673 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,685 | ₩195,633 | ₩194,538 | ₩195,366 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,283 | ₩194,939 | ₩192,775 | ₩194,899 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,979 | ₩194,979 | ₩193,163 | ₩193,844 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,412 | ₩193,123 | ₩190,385 | ₩193,096 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,437 | ₩190,185 | ₩188,008 | ₩189,010 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,585 | ₩190,746 | ₩186,045 | ₩186,139 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,504 | ₩190,919 | ₩188,689 | ₩190,372 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,856 | ₩193,136 | ₩189,651 | ₩190,025 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,221 | ₩196,408 | ₩191,307 | ₩191,881 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,381 | ₩197,810 | ₩193,777 | ₩197,596 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,222 | ₩199,265 | ₩196,061 | ₩198,611 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,755 | ₩197,970 | ₩196,247 | ₩197,663 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,875 | ₩198,144 | ₩196,194 | ₩197,142 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,246 | ₩196,715 | ₩194,552 | ₩195,767 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,884 | ₩194,692 | ₩192,956 | ₩194,345 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,228 | ₩193,757 | ₩191,266 | ₩193,623 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,382 | ₩194,318 | ₩191,821 | ₩193,163 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,250 | ₩191,767 | ₩188,669 | ₩191,193 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,878 | ₩191,140 | ₩189,364 | ₩191,106 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,470 | ₩190,285 | ₩188,008 | ₩189,477 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,117 | ₩187,741 | ₩182,486 | ₩187,260 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,641 | ₩187,421 | ₩183,528 | ₩186,760 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩182,012 | ₩184,843 | ₩178,594 | ₩182,413 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,921 | ₩192,635 | ₩181,291 | ₩181,712 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,319 | ₩189,704 | ₩185,838 | ₩187,601 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,748 | ₩188,716 | ₩184,596 | ₩186,306 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,592 | ₩192,675 | ₩187,855 | ₩189,384 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,821 | ₩194,138 | ₩187,147 | ₩192,395 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,152 | ₩195,420 | ₩190,312 | ₩191,353 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,276 | ₩197,276 | ₩195,066 | ₩196,247 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩196,020 | ₩196,374 | ₩194,338 | ₩195,640 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,840 | ₩197,696 | ₩194,825 | ₩197,322 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,420 | ₩192,448 | ₩188,022 | ₩192,402 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,715 | ₩196,928 | ₩192,074 | ₩193,069 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,914 | ₩198,624 | ₩195,613 | ₩197,029 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,937 | ₩199,239 | ₩195,934 | ₩196,261 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,684 | ₩203,125 | ₩200,481 | ₩201,582 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,591 | ₩202,737 | ₩199,599 | ₩200,761 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,909 | ₩202,951 | ₩200,501 | ₩200,567 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,445 | ₩204,306 | ₩201,556 | ₩203,065 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,607 | ₩202,404 | ₩199,920 | ₩201,616 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,771 | ₩199,813 | ₩198,451 | ₩199,639 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,299 | ₩196,681 | ₩195,012 | ₩196,020 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,871 | ₩193,330 | ₩189,871 | ₩193,022 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,435 | ₩192,856 | ₩188,222 | ₩190,619 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,301 | ₩193,209 | ₩191,594 | ₩192,522 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,387 | ₩193,243 | ₩191,273 | ₩192,422 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,836 | ₩190,866 | ₩187,634 | ₩190,298 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,193 | ₩192,041 | ₩188,669 | ₩189,964 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,599 | ₩191,347 | ₩187,487 | ₩189,824 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,908 | ₩189,878 | ₩185,778 | ₩187,961 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,111 | ₩191,039 | ₩189,030 | ₩190,405 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,171 | ₩194,525 | ₩185,805 | ₩185,878 | -4.27% | 4457.5만 |
|---|