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 | ₩266,037 | ₩266,051 | ₩263,342 | ₩265,210 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,504 | ₩268,519 | ₩262,142 | ₩263,876 | -0.99% | 913만 |
| 2026.10.07 | ₩267,212 | ₩268,919 | ₩266,344 | ₩268,693 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,147 | ₩271,174 | ₩269,333 | ₩269,506 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,198 | ₩268,572 | ₩266,771 | ₩268,079 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,386 | ₩268,693 | ₩265,971 | ₩266,585 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,662 | ₩264,890 | ₩260,888 | ₩263,916 | +0.48% | 1092만 |
| 2026.09.30 | ₩260,794 | ₩262,915 | ₩260,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,168 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,555 | ₩261,715 | ₩258,766 | ₩259,500 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,487 | ₩261,701 | ₩257,072 | ₩259,540 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩260,874 | ₩262,755 | ₩260,234 | ₩261,861 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,499 | ₩260,434 | ₩256,978 | ₩259,780 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,382 | ₩262,408 | ₩258,593 | ₩260,621 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,620 | ₩262,182 | ₩259,460 | ₩261,861 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩255,884 | ₩260,287 | ₩254,790 | ₩259,967 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,469 | ₩253,243 | ₩250,187 | ₩252,962 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩249,894 | ₩251,535 | ₩249,133 | ₩250,908 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,732 | ₩248,333 | ₩243,383 | ₩245,398 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,158 | ₩246,919 | ₩244,771 | ₩245,144 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,157 | ₩247,626 | ₩242,929 | ₩245,865 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩249,961 | ₩251,682 | ₩249,333 | ₩250,387 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,145 | ₩248,853 | ₩246,251 | ₩247,119 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,201 | ₩251,935 | ₩249,694 | ₩250,654 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,682 | ₩252,269 | ₩249,520 | ₩250,654 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,747 | ₩251,095 | ₩248,720 | ₩249,867 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩244,851 | ₩248,586 | ₩243,476 | ₩248,119 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,771 | ₩245,197 | ₩243,183 | ₩244,957 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,091 | ₩246,718 | ₩243,663 | ₩245,011 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩247,866 | ₩249,027 | ₩247,199 | ₩248,826 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩250,921 | ₩251,722 | ₩247,506 | ₩247,746 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,786 | ₩251,815 | ₩247,719 | ₩251,642 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,101 | ₩244,624 | ₩241,101 | ₩243,943 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩242,969 | ₩244,183 | ₩240,941 | ₩242,476 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,396 | ₩242,662 | ₩238,580 | ₩240,221 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,051 | ₩246,238 | ₩242,689 | ₩244,570 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,784 | ₩246,438 | ₩243,703 | ₩244,290 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,680 | ₩249,373 | ₩243,370 | ₩245,011 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,546 | ₩250,161 | ₩245,931 | ₩247,652 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,550 | ₩255,831 | ₩253,643 | ₩253,923 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,017 | ₩255,297 | ₩252,495 | ₩253,509 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,335 | ₩255,818 | ₩251,975 | ₩254,523 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,789 | ₩252,949 | ₩251,268 | ₩251,975 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,414 | ₩250,441 | ₩246,919 | ₩248,279 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩250,934 | ₩251,948 | ₩248,520 | ₩248,586 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩250,814 | ₩251,802 | ₩247,812 | ₩250,788 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,410 | ₩249,373 | ₩242,903 | ₩247,265 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩249,947 | ₩251,655 | ₩247,772 | ₩248,039 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,516 | ₩250,441 | ₩242,649 | ₩249,360 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,162 | ₩238,713 | ₩230,868 | ₩237,539 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,765 | ₩238,313 | ₩230,415 | ₩233,950 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,561 | ₩234,938 | ₩229,694 | ₩234,457 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,307 | ₩230,161 | ₩222,089 | ₩222,236 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,427 | ₩229,707 | ₩223,530 | ₩228,267 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,259 | ₩237,886 | ₩229,120 | ₩232,549 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,246 | ₩238,833 | ₩233,550 | ₩234,657 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,553 | ₩240,675 | ₩236,418 | ₩238,086 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,699 | ₩242,062 | ₩237,686 | ₩240,514 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,567 | ₩241,515 | ₩237,713 | ₩241,195 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,405 | ₩238,420 | ₩234,177 | ₩234,431 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,615 | ₩237,379 | ₩228,600 | ₩234,270 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩238,820 | ₩239,460 | ₩235,364 | ₩236,845 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩246,972 | ₩247,212 | ₩237,779 | ₩242,262 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,104 | ₩246,065 | ₩241,929 | ₩244,984 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,290 | ₩245,358 | ₩240,875 | ₩241,862 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,504 | ₩248,466 | ₩244,277 | ₩247,866 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,505 | ₩248,693 | ₩244,904 | ₩247,292 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,792 | ₩242,329 | ₩236,352 | ₩242,022 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩239,941 | ₩241,115 | ₩235,298 | ₩239,060 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,703 | ₩247,772 | ₩242,876 | ₩244,917 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,479 | ₩250,001 | ₩238,446 | ₩240,941 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,267 | ₩250,801 | ₩247,332 | ₩247,652 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩247,839 | ₩254,750 | ₩247,626 | ₩254,190 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,317 | ₩247,706 | ₩238,380 | ₩247,372 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,488 | ₩244,304 | ₩239,834 | ₩241,635 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,028 | ₩251,375 | ₩240,661 | ₩246,251 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,584 | ₩247,706 | ₩241,208 | ₩244,223 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,398 | ₩249,827 | ₩245,091 | ₩245,744 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,432 | ₩259,233 | ₩254,644 | ₩256,365 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,056 | ₩256,164 | ₩252,669 | ₩255,417 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,175 | ₩253,483 | ₩247,225 | ₩247,893 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,137 | ₩256,498 | ₩248,733 | ₩248,746 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩253,990 | ₩256,271 | ₩253,163 | ₩255,884 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,477 | ₩247,946 | ₩242,342 | ₩246,558 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,206 | ₩245,037 | ₩235,485 | ₩244,437 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,699 | ₩243,370 | ₩235,018 | ₩235,658 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,039 | ₩249,600 | ₩230,655 | ₩241,182 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,119 | ₩249,107 | ₩244,384 | ₩245,731 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,015 | ₩252,455 | ₩239,887 | ₩240,554 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,524 | ₩259,820 | ₩253,083 | ₩257,725 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,663 | ₩265,144 | ₩259,540 | ₩261,808 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,102 | ₩264,677 | ₩261,168 | ₩264,450 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,591 | ₩262,168 | ₩255,030 | ₩261,181 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,602 | ₩255,671 | ₩252,429 | ₩254,857 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,598 | ₩250,267 | ₩245,211 | ₩249,293 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,399 | ₩248,520 | ₩243,543 | ₩246,065 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,424 | ₩248,159 | ₩243,610 | ₩247,012 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,194 | ₩242,462 | ₩239,567 | ₩240,675 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,591 | ₩238,793 | ₩234,591 | ₩238,286 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,030 | ₩236,485 | ₩232,082 | ₩236,338 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,388 | ₩233,723 | ₩227,920 | ₩231,135 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩236,979 | ₩237,286 | ₩229,361 | ₩232,629 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,098 | ₩238,420 | ₩232,990 | ₩235,164 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,632 | ₩240,448 | ₩235,978 | ₩239,487 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,512 | ₩237,139 | ₩232,496 | ₩235,952 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,018 | ₩236,138 | ₩228,413 | ₩233,750 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,018 | ₩237,886 | ₩234,644 | ₩237,326 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩228,934 | ₩234,284 | ₩228,547 | ₩234,177 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,159 | ₩229,414 | ₩225,078 | ₩226,399 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩223,984 | ₩226,919 | ₩222,596 | ₩226,852 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,634 | ₩221,502 | ₩218,167 | ₩220,982 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,086 | ₩217,793 | ₩214,644 | ₩216,205 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩213,991 | ₩216,526 | ₩213,657 | ₩215,965 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,003 | ₩213,204 | ₩209,308 | ₩212,803 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩211,909 | ₩212,336 | ₩210,468 | ₩212,283 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,615 | ₩211,656 | ₩208,347 | ₩210,602 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,497 | ₩214,298 | ₩211,883 | ₩214,231 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,376 | ₩214,004 | ₩210,268 | ₩213,764 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,161 | ₩210,535 | ₩205,399 | ₩207,920 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,427 | ₩211,015 | ₩207,493 | ₩210,922 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,799 | ₩208,227 | ₩205,665 | ₩206,386 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩205,866 | ₩206,466 | ₩204,184 | ₩206,212 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,545 | ₩206,546 | ₩204,811 | ₩205,932 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,449 | ₩203,037 | ₩199,795 | ₩202,824 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,820 | ₩200,622 | ₩197,407 | ₩200,529 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩195,993 | ₩197,380 | ₩194,898 | ₩197,380 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩189,895 | ₩194,351 | ₩189,628 | ₩194,271 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,122 | ₩191,536 | ₩189,348 | ₩190,282 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,135 | ₩189,708 | ₩187,254 | ₩189,548 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩190,963 | ₩191,536 | ₩187,774 | ₩189,041 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,677 | ₩183,438 | ₩178,928 | ₩183,358 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,090 | ₩183,118 | ₩181,063 | ₩182,491 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩175,993 | ₩181,503 | ₩175,246 | ₩181,437 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩178,942 | ₩181,517 | ₩178,461 | ₩179,996 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,311 | ₩177,741 | ₩172,084 | ₩177,314 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,139 | ₩175,513 | ₩169,015 | ₩170,109 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,486 | ₩176,180 | ₩172,884 | ₩173,338 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,356 | ₩180,809 | ₩176,673 | ₩176,780 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,171 | ₩184,118 | ₩181,823 | ₩182,464 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,517 | ₩182,677 | ₩179,942 | ₩181,650 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,451 | ₩185,719 | ₩181,743 | ₩182,717 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,092 | ₩184,092 | ₩179,208 | ₩180,503 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,450 | ₩185,679 | ₩180,703 | ₩184,692 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩185,866 | ₩186,880 | ₩184,025 | ₩184,065 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩185,973 | ₩187,147 | ₩185,359 | ₩186,173 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,079 | ₩186,893 | ₩184,812 | ₩185,159 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,719 | ₩186,400 | ₩182,144 | ₩182,517 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,813 | ₩186,453 | ₩183,651 | ₩183,905 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,560 | ₩188,908 | ₩186,146 | ₩187,360 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,573 | ₩188,641 | ₩185,479 | ₩186,466 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,410 | ₩187,067 | ₩180,729 | ₩186,466 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩183,878 | ₩186,560 | ₩182,504 | ₩183,171 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,666 | ₩188,468 | ₩184,238 | ₩187,027 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,825 | ₩187,627 | ₩184,172 | ₩186,573 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩181,930 | ₩184,559 | ₩180,102 | ₩183,451 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,824 | ₩186,733 | ₩182,197 | ₩186,173 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,532 | ₩186,480 | ₩184,038 | ₩185,132 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,709 | ₩190,803 | ₩185,799 | ₩188,134 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,601 | ₩191,243 | ₩188,401 | ₩190,803 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,773 | ₩188,041 | ₩184,372 | ₩187,214 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,027 | ₩187,654 | ₩183,971 | ₩184,812 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,719 | ₩189,121 | ₩185,412 | ₩187,961 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩186,907 | ₩187,734 | ₩185,826 | ₩187,067 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩186,867 | ₩189,615 | ₩185,813 | ₩188,001 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩184,972 | ₩187,387 | ₩182,811 | ₩186,093 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,200 | ₩188,001 | ₩184,025 | ₩186,200 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,203 | ₩191,817 | ₩185,346 | ₩185,733 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,804 | ₩193,137 | ₩188,548 | ₩190,749 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩191,883 | ₩192,323 | ₩189,975 | ₩190,189 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,587 | ₩192,163 | ₩186,667 | ₩191,256 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,132 | ₩188,748 | ₩183,344 | ₩188,294 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,078 | ₩184,759 | ₩180,222 | ₩180,956 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩187,894 | ₩188,134 | ₩181,597 | ₩184,278 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,632 | ₩194,752 | ₩187,013 | ₩189,562 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,496 | ₩194,992 | ₩191,310 | ₩193,804 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩194,845 | ₩195,792 | ₩190,776 | ₩191,963 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,247 | ₩197,367 | ₩191,149 | ₩195,952 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,794 | ₩199,995 | ₩198,274 | ₩199,101 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,686 | ₩198,287 | ₩196,166 | ₩197,527 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,818 | ₩195,739 | ₩193,311 | ₩194,898 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,830 | ₩194,565 | ₩191,790 | ₩193,578 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,271 | ₩194,391 | ₩192,337 | ₩193,297 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,496 | ₩193,511 | ₩189,402 | ₩191,870 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩190,909 | ₩192,257 | ₩188,935 | ₩189,242 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,752 | ₩196,059 | ₩193,484 | ₩194,285 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,033 | ₩196,886 | ₩193,871 | ₩194,071 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,125 | ₩194,698 | ₩191,216 | ₩193,057 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩195,926 | ₩196,820 | ₩194,592 | ₩195,432 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,711 | ₩196,513 | ₩193,524 | ₩195,846 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩192,884 | ₩195,566 | ₩192,163 | ₩194,992 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,698 | ₩194,698 | ₩191,456 | ₩192,444 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,499 | ₩196,633 | ₩194,845 | ₩195,499 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,738 | ₩195,819 | ₩192,964 | ₩195,659 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,805 | ₩195,312 | ₩192,457 | ₩192,951 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,298 | ₩195,486 | ₩191,336 | ₩192,524 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,405 | ₩194,525 | ₩191,990 | ₩192,083 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,592 | ₩195,139 | ₩193,965 | ₩194,005 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩193,925 | ₩195,299 | ₩193,511 | ₩194,618 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,606 | ₩196,099 | ₩195,112 | ₩195,499 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,512 | ₩195,459 | ₩194,365 | ₩195,192 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,111 | ₩194,765 | ₩192,604 | ₩194,725 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,805 | ₩194,805 | ₩192,991 | ₩193,671 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,242 | ₩192,951 | ₩190,215 | ₩192,924 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,268 | ₩190,015 | ₩187,841 | ₩188,841 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,416 | ₩190,576 | ₩185,879 | ₩185,973 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,335 | ₩190,749 | ₩188,521 | ₩190,202 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,684 | ₩192,964 | ₩189,482 | ₩189,855 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,046 | ₩196,233 | ₩191,136 | ₩191,710 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,206 | ₩197,634 | ₩193,604 | ₩197,420 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,047 | ₩199,088 | ₩195,886 | ₩198,434 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,580 | ₩197,794 | ₩196,073 | ₩197,487 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,700 | ₩197,967 | ₩196,019 | ₩196,966 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,072 | ₩196,540 | ₩194,378 | ₩195,592 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,711 | ₩194,518 | ₩192,784 | ₩194,171 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,057 | ₩193,584 | ₩191,096 | ₩193,451 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,210 | ₩194,145 | ₩191,650 | ₩192,991 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,081 | ₩191,596 | ₩188,501 | ₩191,023 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,708 | ₩190,969 | ₩189,195 | ₩190,936 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,302 | ₩190,115 | ₩187,841 | ₩189,308 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩184,952 | ₩187,574 | ₩182,324 | ₩187,093 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,478 | ₩187,254 | ₩183,364 | ₩186,593 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,850 | ₩184,679 | ₩178,435 | ₩182,250 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,750 | ₩192,464 | ₩181,130 | ₩181,550 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,153 | ₩189,535 | ₩185,673 | ₩187,434 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,580 | ₩188,548 | ₩184,432 | ₩186,140 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,422 | ₩192,504 | ₩187,687 | ₩189,215 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,654 | ₩193,965 | ₩186,980 | ₩192,223 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩194,979 | ₩195,245 | ₩190,142 | ₩191,183 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,100 | ₩197,100 | ₩194,892 | ₩196,073 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩195,846 | ₩196,199 | ₩194,165 | ₩195,466 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,666 | ₩197,520 | ₩194,652 | ₩197,147 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,249 | ₩192,277 | ₩187,854 | ₩192,230 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,540 | ₩196,753 | ₩191,903 | ₩192,897 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,739 | ₩198,447 | ₩195,439 | ₩196,853 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,760 | ₩199,061 | ₩195,759 | ₩196,086 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,503 | ₩202,944 | ₩200,302 | ₩201,403 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,410 | ₩202,557 | ₩199,421 | ₩200,582 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,730 | ₩202,770 | ₩200,322 | ₩200,389 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,264 | ₩204,124 | ₩201,376 | ₩202,884 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,429 | ₩202,223 | ₩199,742 | ₩201,436 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,594 | ₩199,635 | ₩198,274 | ₩199,461 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,125 | ₩196,506 | ₩194,838 | ₩195,846 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,702 | ₩193,157 | ₩189,702 | ₩192,850 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,263 | ₩192,684 | ₩188,054 | ₩190,449 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,130 | ₩193,037 | ₩191,423 | ₩192,350 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,216 | ₩193,071 | ₩191,103 | ₩192,250 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,668 | ₩190,696 | ₩187,467 | ₩190,129 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,023 | ₩191,870 | ₩188,501 | ₩189,795 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,429 | ₩191,176 | ₩187,320 | ₩189,655 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,741 | ₩189,708 | ₩185,613 | ₩187,794 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩189,942 | ₩190,869 | ₩188,861 | ₩190,235 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩193,998 | ₩194,351 | ₩185,639 | ₩185,713 | -4.27% | 4457.5만 |
|---|