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 | ₩266,141 | ₩266,155 | ₩263,445 | ₩265,314 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,608 | ₩268,624 | ₩262,244 | ₩263,979 | -0.99% | 913만 |
| 2026.10.07 | ₩267,316 | ₩269,024 | ₩266,448 | ₩268,797 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,252 | ₩271,280 | ₩269,438 | ₩269,611 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,302 | ₩268,677 | ₩266,875 | ₩268,183 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,490 | ₩268,797 | ₩266,074 | ₩266,688 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,764 | ₩264,993 | ₩260,989 | ₩264,019 | +0.48% | 1092만 |
| 2026.09.30 | ₩260,896 | ₩263,018 | ₩260,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,269 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,657 | ₩261,817 | ₩258,867 | ₩259,601 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,589 | ₩261,803 | ₩257,172 | ₩259,641 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩260,976 | ₩262,858 | ₩260,335 | ₩261,964 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,599 | ₩260,535 | ₩257,078 | ₩259,881 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,484 | ₩262,511 | ₩258,694 | ₩260,722 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,721 | ₩262,284 | ₩259,561 | ₩261,964 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩255,984 | ₩260,389 | ₩254,890 | ₩260,068 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,567 | ₩253,341 | ₩250,285 | ₩253,061 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩249,991 | ₩251,633 | ₩249,230 | ₩251,006 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,828 | ₩248,430 | ₩243,478 | ₩245,493 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,254 | ₩247,015 | ₩244,866 | ₩245,240 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,252 | ₩247,722 | ₩243,024 | ₩245,960 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,058 | ₩251,780 | ₩249,431 | ₩250,485 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,242 | ₩248,950 | ₩246,347 | ₩247,215 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,298 | ₩252,033 | ₩249,791 | ₩250,752 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,780 | ₩252,367 | ₩249,617 | ₩250,752 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,844 | ₩251,192 | ₩248,817 | ₩249,964 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩244,946 | ₩248,683 | ₩243,571 | ₩248,216 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,866 | ₩245,293 | ₩243,278 | ₩245,053 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,186 | ₩246,815 | ₩243,758 | ₩245,106 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩247,962 | ₩249,124 | ₩247,295 | ₩248,923 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,019 | ₩251,820 | ₩247,602 | ₩247,842 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,883 | ₩251,913 | ₩247,816 | ₩251,740 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,195 | ₩244,719 | ₩241,195 | ₩244,038 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,064 | ₩244,279 | ₩241,035 | ₩242,570 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,490 | ₩242,757 | ₩238,673 | ₩240,315 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,147 | ₩246,334 | ₩242,784 | ₩244,666 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,879 | ₩246,534 | ₩243,798 | ₩244,385 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,777 | ₩249,471 | ₩243,464 | ₩245,106 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,643 | ₩250,258 | ₩246,027 | ₩247,749 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,649 | ₩255,931 | ₩253,742 | ₩254,022 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,116 | ₩255,397 | ₩252,594 | ₩253,608 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,434 | ₩255,917 | ₩252,073 | ₩254,623 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,888 | ₩253,048 | ₩251,366 | ₩252,073 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,512 | ₩250,538 | ₩247,015 | ₩248,376 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,032 | ₩252,047 | ₩248,616 | ₩248,683 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩250,912 | ₩251,900 | ₩247,909 | ₩250,885 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,506 | ₩249,471 | ₩242,997 | ₩247,362 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,045 | ₩251,753 | ₩247,869 | ₩248,136 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,611 | ₩250,538 | ₩242,744 | ₩249,457 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,253 | ₩238,806 | ₩230,958 | ₩237,632 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,858 | ₩238,406 | ₩230,504 | ₩234,041 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,651 | ₩235,029 | ₩229,784 | ₩234,549 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,396 | ₩230,251 | ₩222,176 | ₩222,323 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,516 | ₩229,797 | ₩223,617 | ₩228,356 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,351 | ₩237,979 | ₩229,210 | ₩232,640 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,338 | ₩238,926 | ₩233,641 | ₩234,749 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,646 | ₩240,768 | ₩236,511 | ₩238,179 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,792 | ₩242,156 | ₩237,779 | ₩240,608 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,661 | ₩241,609 | ₩237,805 | ₩241,289 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,497 | ₩238,513 | ₩234,268 | ₩234,522 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,705 | ₩237,472 | ₩228,689 | ₩234,362 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩238,913 | ₩239,554 | ₩235,456 | ₩236,938 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,068 | ₩247,308 | ₩237,872 | ₩242,357 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,200 | ₩246,161 | ₩242,023 | ₩245,079 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,385 | ₩245,453 | ₩240,969 | ₩241,956 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,600 | ₩248,563 | ₩244,372 | ₩247,962 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,601 | ₩248,790 | ₩244,999 | ₩247,389 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,884 | ₩242,423 | ₩236,444 | ₩242,116 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,034 | ₩241,209 | ₩235,389 | ₩239,153 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,798 | ₩247,869 | ₩242,971 | ₩245,013 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,575 | ₩250,098 | ₩238,539 | ₩241,035 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,364 | ₩250,899 | ₩247,429 | ₩247,749 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩247,936 | ₩254,850 | ₩247,722 | ₩254,289 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,412 | ₩247,802 | ₩238,473 | ₩247,469 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,583 | ₩244,399 | ₩239,927 | ₩241,729 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,126 | ₩251,473 | ₩240,755 | ₩246,347 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,680 | ₩247,802 | ₩241,302 | ₩244,319 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,494 | ₩249,924 | ₩245,186 | ₩245,840 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,532 | ₩259,334 | ₩254,743 | ₩256,465 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,155 | ₩256,264 | ₩252,767 | ₩255,517 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,274 | ₩253,582 | ₩247,322 | ₩247,989 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,237 | ₩256,598 | ₩248,830 | ₩248,843 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,089 | ₩256,371 | ₩253,261 | ₩255,984 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,572 | ₩248,043 | ₩242,437 | ₩246,654 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,298 | ₩245,133 | ₩235,576 | ₩244,532 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,792 | ₩243,464 | ₩235,109 | ₩235,750 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,136 | ₩249,698 | ₩230,745 | ₩241,276 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,215 | ₩249,204 | ₩244,479 | ₩245,827 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,113 | ₩252,554 | ₩239,981 | ₩240,648 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,624 | ₩259,921 | ₩253,181 | ₩257,826 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,766 | ₩265,247 | ₩259,641 | ₩261,910 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,204 | ₩264,780 | ₩261,269 | ₩264,553 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,691 | ₩262,271 | ₩255,130 | ₩261,283 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,701 | ₩255,770 | ₩252,527 | ₩254,956 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,694 | ₩250,365 | ₩245,306 | ₩249,391 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,496 | ₩248,616 | ₩243,638 | ₩246,161 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,519 | ₩248,256 | ₩243,705 | ₩247,108 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,288 | ₩242,557 | ₩239,661 | ₩240,768 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,682 | ₩238,886 | ₩234,682 | ₩238,379 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,120 | ₩236,577 | ₩232,173 | ₩236,431 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,478 | ₩233,814 | ₩228,009 | ₩231,225 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,071 | ₩237,378 | ₩229,450 | ₩232,720 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,189 | ₩238,513 | ₩233,080 | ₩235,256 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,724 | ₩240,541 | ₩236,070 | ₩239,580 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,604 | ₩237,231 | ₩232,587 | ₩236,043 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,109 | ₩236,230 | ₩228,502 | ₩233,841 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,109 | ₩237,979 | ₩234,735 | ₩237,418 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,023 | ₩234,375 | ₩228,636 | ₩234,268 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,248 | ₩229,503 | ₩225,166 | ₩226,487 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,071 | ₩227,007 | ₩222,683 | ₩226,941 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,719 | ₩221,589 | ₩218,252 | ₩221,068 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,171 | ₩217,878 | ₩214,728 | ₩216,290 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,074 | ₩216,610 | ₩213,740 | ₩216,050 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,086 | ₩213,287 | ₩209,389 | ₩212,886 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩211,992 | ₩212,419 | ₩210,551 | ₩212,366 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,696 | ₩211,738 | ₩208,428 | ₩210,684 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,580 | ₩214,381 | ₩211,965 | ₩214,314 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,458 | ₩214,087 | ₩210,350 | ₩213,847 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,242 | ₩210,617 | ₩205,479 | ₩208,001 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,508 | ₩211,098 | ₩207,574 | ₩211,004 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,880 | ₩208,308 | ₩205,746 | ₩206,466 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩205,946 | ₩206,546 | ₩204,264 | ₩206,293 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,625 | ₩206,626 | ₩204,891 | ₩206,012 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,528 | ₩203,116 | ₩199,873 | ₩202,903 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,897 | ₩200,700 | ₩197,484 | ₩200,607 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,069 | ₩197,457 | ₩194,974 | ₩197,457 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩189,969 | ₩194,427 | ₩189,702 | ₩194,347 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,196 | ₩191,611 | ₩189,422 | ₩190,356 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,208 | ₩189,782 | ₩187,327 | ₩189,622 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,037 | ₩191,611 | ₩187,847 | ₩189,115 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,747 | ₩183,509 | ₩178,998 | ₩183,429 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,161 | ₩183,189 | ₩181,134 | ₩182,562 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,062 | ₩181,574 | ₩175,314 | ₩181,507 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,011 | ₩181,587 | ₩178,531 | ₩180,066 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,378 | ₩177,810 | ₩172,151 | ₩177,383 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,207 | ₩175,581 | ₩169,081 | ₩170,176 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,554 | ₩176,248 | ₩172,952 | ₩173,406 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,426 | ₩180,880 | ₩176,742 | ₩176,849 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,242 | ₩184,190 | ₩181,894 | ₩182,535 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,587 | ₩182,748 | ₩180,012 | ₩181,721 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,523 | ₩185,792 | ₩181,814 | ₩182,789 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,163 | ₩184,163 | ₩179,278 | ₩180,573 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,521 | ₩185,752 | ₩180,773 | ₩184,764 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩185,938 | ₩186,953 | ₩184,097 | ₩184,137 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,045 | ₩187,220 | ₩185,431 | ₩186,245 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,151 | ₩186,966 | ₩184,884 | ₩185,231 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,791 | ₩186,472 | ₩182,215 | ₩182,588 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,885 | ₩186,526 | ₩183,723 | ₩183,976 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,634 | ₩188,982 | ₩186,219 | ₩187,433 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,646 | ₩188,715 | ₩185,551 | ₩186,539 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,481 | ₩187,140 | ₩180,800 | ₩186,539 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩183,950 | ₩186,633 | ₩182,575 | ₩183,242 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,738 | ₩188,541 | ₩184,310 | ₩187,100 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,897 | ₩187,700 | ₩184,243 | ₩186,646 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,001 | ₩184,630 | ₩180,173 | ₩183,523 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,895 | ₩186,806 | ₩182,268 | ₩186,245 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,604 | ₩186,552 | ₩184,110 | ₩185,204 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,783 | ₩190,877 | ₩185,872 | ₩188,207 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,675 | ₩191,317 | ₩188,474 | ₩190,877 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,845 | ₩188,114 | ₩184,444 | ₩187,287 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,100 | ₩187,727 | ₩184,043 | ₩184,884 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,792 | ₩189,195 | ₩185,485 | ₩188,034 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩186,980 | ₩187,807 | ₩185,898 | ₩187,140 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩186,939 | ₩189,689 | ₩185,885 | ₩188,074 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,044 | ₩187,460 | ₩182,882 | ₩186,165 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,272 | ₩188,074 | ₩184,097 | ₩186,272 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,277 | ₩191,891 | ₩185,418 | ₩185,805 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,879 | ₩193,213 | ₩188,621 | ₩190,823 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩191,958 | ₩192,398 | ₩190,049 | ₩190,263 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,660 | ₩192,238 | ₩186,739 | ₩191,331 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,203 | ₩188,821 | ₩183,416 | ₩188,368 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,149 | ₩184,831 | ₩180,293 | ₩181,027 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩187,967 | ₩188,207 | ₩181,667 | ₩184,350 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,708 | ₩194,828 | ₩187,086 | ₩189,636 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,571 | ₩195,068 | ₩191,384 | ₩193,880 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩194,921 | ₩195,869 | ₩190,850 | ₩192,038 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,324 | ₩197,444 | ₩191,224 | ₩196,029 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,872 | ₩200,073 | ₩198,351 | ₩199,179 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,763 | ₩198,365 | ₩196,242 | ₩197,604 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,893 | ₩195,815 | ₩193,386 | ₩194,974 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,906 | ₩194,641 | ₩191,865 | ₩193,653 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,347 | ₩194,467 | ₩192,412 | ₩193,373 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,570 | ₩193,586 | ₩189,475 | ₩191,945 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩190,984 | ₩192,332 | ₩189,008 | ₩189,315 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,829 | ₩196,136 | ₩193,560 | ₩194,360 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,109 | ₩196,963 | ₩193,947 | ₩194,147 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,200 | ₩194,774 | ₩191,291 | ₩193,133 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,002 | ₩196,896 | ₩194,667 | ₩195,508 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,787 | ₩196,589 | ₩193,600 | ₩195,922 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩192,959 | ₩195,642 | ₩192,238 | ₩195,068 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,774 | ₩194,774 | ₩191,531 | ₩192,519 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,575 | ₩196,710 | ₩194,921 | ₩195,575 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,813 | ₩195,895 | ₩193,039 | ₩195,735 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,881 | ₩195,388 | ₩192,532 | ₩193,026 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,374 | ₩195,562 | ₩191,411 | ₩192,599 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,481 | ₩194,601 | ₩192,065 | ₩192,158 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,667 | ₩195,215 | ₩194,040 | ₩194,080 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,000 | ₩195,375 | ₩193,586 | ₩194,694 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,682 | ₩196,176 | ₩195,188 | ₩195,575 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,587 | ₩195,535 | ₩194,441 | ₩195,268 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,186 | ₩194,841 | ₩192,679 | ₩194,801 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,881 | ₩194,881 | ₩193,066 | ₩193,747 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,316 | ₩193,026 | ₩190,290 | ₩192,999 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,342 | ₩190,089 | ₩187,914 | ₩188,915 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,490 | ₩190,650 | ₩185,952 | ₩186,045 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,409 | ₩190,823 | ₩188,595 | ₩190,276 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,759 | ₩193,039 | ₩189,556 | ₩189,929 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,122 | ₩196,309 | ₩191,211 | ₩191,784 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,282 | ₩197,711 | ₩193,680 | ₩197,497 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,123 | ₩199,165 | ₩195,962 | ₩198,511 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,656 | ₩197,871 | ₩196,149 | ₩197,564 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,776 | ₩198,044 | ₩196,096 | ₩197,043 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,148 | ₩196,616 | ₩194,454 | ₩195,668 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,787 | ₩194,594 | ₩192,859 | ₩194,247 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,132 | ₩193,660 | ₩191,171 | ₩193,526 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,285 | ₩194,220 | ₩191,724 | ₩193,066 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,155 | ₩191,671 | ₩188,575 | ₩191,097 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,782 | ₩191,044 | ₩189,269 | ₩191,010 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,375 | ₩190,189 | ₩187,914 | ₩189,382 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,024 | ₩187,647 | ₩182,395 | ₩187,166 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,549 | ₩187,327 | ₩183,436 | ₩186,666 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,921 | ₩184,751 | ₩178,504 | ₩182,321 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,825 | ₩192,539 | ₩181,200 | ₩181,621 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,225 | ₩189,609 | ₩185,745 | ₩187,507 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,654 | ₩188,621 | ₩184,504 | ₩186,212 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,496 | ₩192,579 | ₩187,760 | ₩189,289 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,727 | ₩194,040 | ₩187,053 | ₩192,298 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,055 | ₩195,321 | ₩190,216 | ₩191,257 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,177 | ₩197,177 | ₩194,968 | ₩196,149 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩195,922 | ₩196,276 | ₩194,240 | ₩195,542 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,742 | ₩197,597 | ₩194,728 | ₩197,223 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,324 | ₩192,352 | ₩187,927 | ₩192,305 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,616 | ₩196,830 | ₩191,978 | ₩192,972 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,815 | ₩198,525 | ₩195,515 | ₩196,930 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,837 | ₩199,139 | ₩195,835 | ₩196,162 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,582 | ₩203,023 | ₩200,380 | ₩201,481 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,489 | ₩202,636 | ₩199,499 | ₩200,660 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,808 | ₩202,849 | ₩200,400 | ₩200,467 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,343 | ₩204,204 | ₩201,454 | ₩202,963 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,507 | ₩202,302 | ₩199,819 | ₩201,515 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,672 | ₩199,713 | ₩198,351 | ₩199,539 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,201 | ₩196,583 | ₩194,914 | ₩195,922 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,776 | ₩193,233 | ₩189,776 | ₩192,926 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,338 | ₩192,759 | ₩188,127 | ₩190,523 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,205 | ₩193,113 | ₩191,498 | ₩192,425 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,291 | ₩193,146 | ₩191,177 | ₩192,325 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,741 | ₩190,770 | ₩187,540 | ₩190,203 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,097 | ₩191,945 | ₩188,575 | ₩189,869 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,503 | ₩191,251 | ₩187,393 | ₩189,729 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,814 | ₩189,782 | ₩185,685 | ₩187,867 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,016 | ₩190,944 | ₩188,935 | ₩190,310 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,074 | ₩194,427 | ₩185,712 | ₩185,785 | -4.27% | 4457.5만 |
|---|