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 | ₩266,207 | ₩266,220 | ₩263,510 | ₩265,379 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,674 | ₩268,690 | ₩262,309 | ₩264,044 | -0.99% | 913만 |
| 2026.10.07 | ₩267,382 | ₩269,091 | ₩266,514 | ₩268,864 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,319 | ₩271,347 | ₩269,505 | ₩269,678 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,368 | ₩268,744 | ₩266,941 | ₩268,250 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,557 | ₩268,864 | ₩266,140 | ₩266,754 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,829 | ₩265,059 | ₩261,054 | ₩264,084 | +0.48% | 1092만 |
| 2026.09.30 | ₩260,960 | ₩263,083 | ₩260,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,334 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,721 | ₩261,881 | ₩258,931 | ₩259,665 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,653 | ₩261,868 | ₩257,235 | ₩259,705 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩261,040 | ₩262,923 | ₩260,400 | ₩262,028 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,663 | ₩260,600 | ₩257,142 | ₩259,946 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,549 | ₩262,576 | ₩258,757 | ₩260,787 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,785 | ₩262,349 | ₩259,625 | ₩262,028 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩256,047 | ₩260,453 | ₩254,953 | ₩260,133 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,630 | ₩253,404 | ₩250,347 | ₩253,124 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩250,053 | ₩251,695 | ₩249,292 | ₩251,068 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,889 | ₩248,491 | ₩243,538 | ₩245,554 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,315 | ₩247,076 | ₩244,926 | ₩245,300 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,312 | ₩247,783 | ₩243,084 | ₩246,021 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,120 | ₩251,842 | ₩249,492 | ₩250,547 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,303 | ₩249,012 | ₩246,408 | ₩247,276 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,360 | ₩252,096 | ₩249,853 | ₩250,814 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,842 | ₩252,429 | ₩249,679 | ₩250,814 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,906 | ₩251,255 | ₩248,878 | ₩250,026 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩245,007 | ₩248,745 | ₩243,631 | ₩248,277 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,926 | ₩245,354 | ₩243,338 | ₩245,113 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,247 | ₩246,876 | ₩243,818 | ₩245,167 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩248,024 | ₩249,185 | ₩247,356 | ₩248,985 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,081 | ₩251,882 | ₩247,663 | ₩247,904 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,945 | ₩251,975 | ₩247,877 | ₩251,802 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,255 | ₩244,780 | ₩241,255 | ₩244,099 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,124 | ₩244,339 | ₩241,095 | ₩242,630 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,550 | ₩242,817 | ₩238,732 | ₩240,374 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,208 | ₩246,395 | ₩242,844 | ₩244,726 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,940 | ₩246,595 | ₩243,858 | ₩244,446 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,838 | ₩249,532 | ₩243,525 | ₩245,167 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,705 | ₩250,320 | ₩246,088 | ₩247,810 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,712 | ₩255,994 | ₩253,804 | ₩254,085 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,180 | ₩255,460 | ₩252,656 | ₩253,671 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,496 | ₩255,981 | ₩252,136 | ₩254,686 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,950 | ₩253,110 | ₩251,428 | ₩252,136 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,574 | ₩250,600 | ₩247,076 | ₩248,438 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,094 | ₩252,109 | ₩248,678 | ₩248,745 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩250,974 | ₩251,962 | ₩247,970 | ₩250,947 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,566 | ₩249,532 | ₩243,057 | ₩247,423 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,106 | ₩251,815 | ₩247,930 | ₩248,197 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,672 | ₩250,600 | ₩242,804 | ₩249,519 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,310 | ₩238,865 | ₩231,015 | ₩237,691 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,916 | ₩238,465 | ₩230,561 | ₩234,099 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,708 | ₩235,087 | ₩229,840 | ₩234,607 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,452 | ₩230,308 | ₩222,231 | ₩222,378 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,572 | ₩229,854 | ₩223,673 | ₩228,412 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,410 | ₩238,038 | ₩229,266 | ₩232,697 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,397 | ₩238,986 | ₩233,699 | ₩234,807 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,705 | ₩240,828 | ₩236,569 | ₩238,238 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,851 | ₩242,216 | ₩237,837 | ₩240,668 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,720 | ₩241,669 | ₩237,864 | ₩241,349 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,556 | ₩238,572 | ₩234,326 | ₩234,580 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,762 | ₩237,530 | ₩228,746 | ₩234,420 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩238,972 | ₩239,613 | ₩235,514 | ₩236,996 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,129 | ₩247,370 | ₩237,931 | ₩242,417 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,260 | ₩246,221 | ₩242,083 | ₩245,140 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,446 | ₩245,514 | ₩241,028 | ₩242,016 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,661 | ₩248,624 | ₩244,432 | ₩248,024 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,662 | ₩248,851 | ₩245,060 | ₩247,450 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,943 | ₩242,483 | ₩236,502 | ₩242,176 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,094 | ₩241,268 | ₩235,448 | ₩239,212 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,858 | ₩247,930 | ₩243,031 | ₩245,073 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,637 | ₩250,160 | ₩238,598 | ₩241,095 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,426 | ₩250,961 | ₩247,490 | ₩247,810 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩247,997 | ₩254,913 | ₩247,783 | ₩254,352 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,473 | ₩247,864 | ₩238,532 | ₩247,530 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,642 | ₩244,459 | ₩239,987 | ₩241,789 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,188 | ₩251,535 | ₩240,815 | ₩246,408 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,741 | ₩247,864 | ₩241,362 | ₩244,379 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,555 | ₩249,986 | ₩245,247 | ₩245,901 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,596 | ₩259,398 | ₩254,806 | ₩256,528 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,218 | ₩256,328 | ₩252,830 | ₩255,580 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,336 | ₩253,644 | ₩247,383 | ₩248,050 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,300 | ₩256,661 | ₩248,891 | ₩248,905 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,152 | ₩256,434 | ₩253,324 | ₩256,047 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,633 | ₩248,104 | ₩242,497 | ₩246,715 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,357 | ₩245,193 | ₩235,635 | ₩244,593 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,851 | ₩243,525 | ₩235,167 | ₩235,808 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,197 | ₩249,759 | ₩230,802 | ₩241,335 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,276 | ₩249,265 | ₩244,539 | ₩245,888 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,176 | ₩252,616 | ₩240,040 | ₩240,708 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,687 | ₩259,986 | ₩253,244 | ₩257,890 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,832 | ₩265,312 | ₩259,705 | ₩261,975 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,269 | ₩264,845 | ₩261,334 | ₩264,618 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,755 | ₩262,335 | ₩255,193 | ₩261,347 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,763 | ₩255,834 | ₩252,590 | ₩255,019 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,755 | ₩250,427 | ₩245,367 | ₩249,452 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,558 | ₩248,678 | ₩243,698 | ₩246,221 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,579 | ₩248,317 | ₩243,765 | ₩247,169 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,347 | ₩242,617 | ₩239,720 | ₩240,828 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,740 | ₩238,945 | ₩234,740 | ₩238,438 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,178 | ₩236,636 | ₩232,230 | ₩236,489 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,535 | ₩233,872 | ₩228,065 | ₩231,282 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,130 | ₩237,437 | ₩229,507 | ₩232,778 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,247 | ₩238,572 | ₩233,138 | ₩235,314 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,783 | ₩240,601 | ₩236,129 | ₩239,640 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,663 | ₩237,290 | ₩232,644 | ₩236,102 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,167 | ₩236,289 | ₩228,559 | ₩233,899 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,167 | ₩238,038 | ₩234,793 | ₩237,477 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,080 | ₩234,433 | ₩228,692 | ₩234,326 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,304 | ₩229,560 | ₩225,221 | ₩226,543 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,127 | ₩227,064 | ₩222,738 | ₩226,997 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,773 | ₩221,643 | ₩218,306 | ₩221,123 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,224 | ₩217,932 | ₩214,781 | ₩216,343 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,127 | ₩216,664 | ₩213,793 | ₩216,103 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,139 | ₩213,339 | ₩209,441 | ₩212,939 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,044 | ₩212,472 | ₩210,603 | ₩212,418 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,748 | ₩211,791 | ₩208,480 | ₩210,736 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,633 | ₩214,434 | ₩212,018 | ₩214,367 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,510 | ₩214,140 | ₩210,402 | ₩213,900 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,294 | ₩210,669 | ₩205,529 | ₩208,053 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,560 | ₩211,150 | ₩207,625 | ₩211,056 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,931 | ₩208,360 | ₩205,796 | ₩206,517 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩205,997 | ₩206,597 | ₩204,315 | ₩206,344 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,676 | ₩206,678 | ₩204,942 | ₩206,063 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,578 | ₩203,166 | ₩199,922 | ₩202,953 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,946 | ₩200,750 | ₩197,533 | ₩200,657 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,117 | ₩197,506 | ₩195,023 | ₩197,506 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,016 | ₩194,475 | ₩189,749 | ₩194,395 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,243 | ₩191,658 | ₩189,469 | ₩190,403 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,255 | ₩189,829 | ₩187,373 | ₩189,669 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,084 | ₩191,658 | ₩187,894 | ₩189,162 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,792 | ₩183,555 | ₩179,042 | ₩183,475 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,206 | ₩183,234 | ₩181,178 | ₩182,607 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,105 | ₩181,619 | ₩175,358 | ₩181,552 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,056 | ₩181,632 | ₩178,575 | ₩180,110 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,420 | ₩177,854 | ₩172,193 | ₩177,427 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,251 | ₩175,625 | ₩169,123 | ₩170,218 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,598 | ₩176,292 | ₩172,994 | ₩173,448 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,471 | ₩180,925 | ₩176,786 | ₩176,893 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,288 | ₩184,236 | ₩181,939 | ₩182,580 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,632 | ₩182,794 | ₩180,057 | ₩181,766 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,568 | ₩185,838 | ₩181,859 | ₩182,834 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,209 | ₩184,209 | ₩179,323 | ₩180,618 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,565 | ₩185,798 | ₩180,818 | ₩184,810 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩185,984 | ₩186,999 | ₩184,142 | ₩184,182 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,091 | ₩187,266 | ₩185,477 | ₩186,291 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,197 | ₩187,012 | ₩184,930 | ₩185,277 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,836 | ₩186,518 | ₩182,260 | ₩182,633 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,931 | ₩186,572 | ₩183,768 | ₩184,022 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,680 | ₩189,028 | ₩186,265 | ₩187,480 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,692 | ₩188,761 | ₩185,597 | ₩186,585 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,525 | ₩187,186 | ₩180,845 | ₩186,585 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩183,995 | ₩186,679 | ₩182,620 | ₩183,288 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,784 | ₩188,588 | ₩184,356 | ₩187,146 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,943 | ₩187,747 | ₩184,289 | ₩186,692 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,046 | ₩184,676 | ₩180,217 | ₩183,568 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,941 | ₩186,852 | ₩182,313 | ₩186,291 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,649 | ₩186,599 | ₩184,155 | ₩185,250 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,831 | ₩190,924 | ₩185,918 | ₩188,254 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,721 | ₩191,365 | ₩188,521 | ₩190,924 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,891 | ₩188,161 | ₩184,489 | ₩187,333 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,146 | ₩187,773 | ₩184,089 | ₩184,930 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,838 | ₩189,242 | ₩185,531 | ₩188,080 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,026 | ₩187,853 | ₩185,944 | ₩187,186 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩186,986 | ₩189,736 | ₩185,931 | ₩188,120 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,090 | ₩187,506 | ₩182,927 | ₩186,211 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,318 | ₩188,120 | ₩184,142 | ₩186,318 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,325 | ₩191,939 | ₩185,464 | ₩185,851 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,927 | ₩193,260 | ₩188,668 | ₩190,871 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩192,005 | ₩192,446 | ₩190,096 | ₩190,310 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,707 | ₩192,286 | ₩186,785 | ₩191,378 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,249 | ₩188,868 | ₩183,461 | ₩188,414 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,194 | ₩184,876 | ₩180,337 | ₩181,071 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩188,014 | ₩188,254 | ₩181,712 | ₩184,396 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,756 | ₩194,876 | ₩187,133 | ₩189,682 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,618 | ₩195,116 | ₩191,431 | ₩193,928 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩194,969 | ₩195,917 | ₩190,897 | ₩192,086 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,372 | ₩197,492 | ₩191,271 | ₩196,077 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,921 | ₩200,122 | ₩198,400 | ₩199,228 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,812 | ₩198,414 | ₩196,291 | ₩197,653 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,941 | ₩195,864 | ₩193,434 | ₩195,023 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,953 | ₩194,689 | ₩191,912 | ₩193,701 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,395 | ₩194,515 | ₩192,459 | ₩193,421 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,617 | ₩193,634 | ₩189,522 | ₩191,992 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,031 | ₩192,379 | ₩189,055 | ₩189,362 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,877 | ₩196,184 | ₩193,608 | ₩194,409 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,157 | ₩197,012 | ₩193,995 | ₩194,195 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,248 | ₩194,822 | ₩191,338 | ₩193,180 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,051 | ₩196,945 | ₩194,716 | ₩195,557 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,834 | ₩196,638 | ₩193,648 | ₩195,971 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩193,007 | ₩195,690 | ₩192,286 | ₩195,116 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,822 | ₩194,822 | ₩191,578 | ₩192,566 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,623 | ₩196,758 | ₩194,969 | ₩195,623 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,861 | ₩195,944 | ₩193,087 | ₩195,784 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,929 | ₩195,437 | ₩192,580 | ₩193,073 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,422 | ₩195,610 | ₩191,458 | ₩192,646 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,529 | ₩194,649 | ₩192,112 | ₩192,206 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,716 | ₩195,263 | ₩194,088 | ₩194,128 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,048 | ₩195,423 | ₩193,634 | ₩194,742 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,730 | ₩196,224 | ₩195,236 | ₩195,623 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,635 | ₩195,583 | ₩194,489 | ₩195,316 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,234 | ₩194,889 | ₩192,726 | ₩194,849 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,929 | ₩194,929 | ₩193,114 | ₩193,794 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,363 | ₩193,073 | ₩190,337 | ₩193,047 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,389 | ₩190,136 | ₩187,960 | ₩188,962 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,537 | ₩190,697 | ₩185,998 | ₩186,091 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,456 | ₩190,871 | ₩188,641 | ₩190,323 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,806 | ₩193,087 | ₩189,602 | ₩189,976 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,171 | ₩196,358 | ₩191,258 | ₩191,832 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,331 | ₩197,759 | ₩193,728 | ₩197,546 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,172 | ₩199,215 | ₩196,011 | ₩198,560 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,705 | ₩197,920 | ₩196,197 | ₩197,613 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,825 | ₩198,093 | ₩196,144 | ₩197,092 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,196 | ₩196,665 | ₩194,502 | ₩195,717 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,834 | ₩194,642 | ₩192,907 | ₩194,295 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,179 | ₩193,708 | ₩191,218 | ₩193,574 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,333 | ₩194,268 | ₩191,772 | ₩193,114 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,202 | ₩191,718 | ₩188,621 | ₩191,144 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,829 | ₩191,091 | ₩189,315 | ₩191,058 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,422 | ₩190,237 | ₩187,960 | ₩189,429 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,070 | ₩187,693 | ₩182,440 | ₩187,213 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,595 | ₩187,373 | ₩183,481 | ₩186,712 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,966 | ₩184,796 | ₩178,548 | ₩182,366 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,872 | ₩192,586 | ₩181,245 | ₩181,666 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,271 | ₩189,656 | ₩185,791 | ₩187,553 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,700 | ₩188,668 | ₩184,549 | ₩186,258 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,544 | ₩192,626 | ₩187,807 | ₩189,335 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,773 | ₩194,088 | ₩187,099 | ₩192,346 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,103 | ₩195,370 | ₩190,263 | ₩191,305 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,225 | ₩197,225 | ₩195,016 | ₩196,197 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩195,971 | ₩196,324 | ₩194,288 | ₩195,590 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,790 | ₩197,646 | ₩194,776 | ₩197,272 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,371 | ₩192,399 | ₩187,974 | ₩192,353 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,665 | ₩196,878 | ₩192,025 | ₩193,020 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,864 | ₩198,574 | ₩195,563 | ₩196,978 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,886 | ₩199,188 | ₩195,884 | ₩196,211 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,632 | ₩203,073 | ₩200,430 | ₩201,531 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,539 | ₩202,686 | ₩199,548 | ₩200,710 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,858 | ₩202,899 | ₩200,450 | ₩200,516 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,393 | ₩204,254 | ₩201,504 | ₩203,013 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,556 | ₩202,352 | ₩199,869 | ₩201,564 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,721 | ₩199,762 | ₩198,400 | ₩199,588 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,250 | ₩196,631 | ₩194,963 | ₩195,971 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,823 | ₩193,280 | ₩189,823 | ₩192,973 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,386 | ₩192,806 | ₩188,174 | ₩190,570 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,252 | ₩193,160 | ₩191,545 | ₩192,473 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,338 | ₩193,194 | ₩191,224 | ₩192,373 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,788 | ₩190,817 | ₩187,586 | ₩190,250 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,144 | ₩191,992 | ₩188,621 | ₩189,916 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,550 | ₩191,298 | ₩187,440 | ₩189,776 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,860 | ₩189,829 | ₩185,731 | ₩187,914 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,063 | ₩190,991 | ₩188,982 | ₩190,357 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,121 | ₩194,475 | ₩185,757 | ₩185,831 | -4.27% | 4457.5만 |
|---|