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 | ₩266,185 | ₩266,198 | ₩263,488 | ₩265,357 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,652 | ₩268,668 | ₩262,287 | ₩264,022 | -0.99% | 913만 |
| 2026.10.07 | ₩267,360 | ₩269,068 | ₩266,492 | ₩268,842 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,297 | ₩271,325 | ₩269,482 | ₩269,656 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,346 | ₩268,721 | ₩266,919 | ₩268,227 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,535 | ₩268,842 | ₩266,118 | ₩266,732 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,808 | ₩265,037 | ₩261,032 | ₩264,063 | +0.48% | 1092만 |
| 2026.09.30 | ₩260,939 | ₩263,061 | ₩260,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,313 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,700 | ₩261,860 | ₩258,910 | ₩259,644 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,632 | ₩261,847 | ₩257,214 | ₩259,684 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩261,019 | ₩262,901 | ₩260,378 | ₩262,007 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,641 | ₩260,578 | ₩257,121 | ₩259,924 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,527 | ₩262,554 | ₩258,736 | ₩260,765 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,764 | ₩262,327 | ₩259,604 | ₩262,007 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩256,026 | ₩260,431 | ₩254,932 | ₩260,111 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,609 | ₩253,383 | ₩250,326 | ₩253,103 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩250,032 | ₩251,674 | ₩249,271 | ₩251,047 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,869 | ₩248,471 | ₩243,518 | ₩245,534 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,295 | ₩247,056 | ₩244,906 | ₩245,280 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,292 | ₩247,763 | ₩243,064 | ₩246,001 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,099 | ₩251,821 | ₩249,472 | ₩250,526 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,282 | ₩248,991 | ₩246,388 | ₩247,256 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,339 | ₩252,075 | ₩249,832 | ₩250,793 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,821 | ₩252,409 | ₩249,659 | ₩250,793 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,886 | ₩251,234 | ₩248,858 | ₩250,006 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩244,986 | ₩248,724 | ₩243,611 | ₩248,257 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,906 | ₩245,333 | ₩243,318 | ₩245,093 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,227 | ₩246,855 | ₩243,798 | ₩245,147 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩248,003 | ₩249,165 | ₩247,336 | ₩248,964 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,060 | ₩251,861 | ₩247,643 | ₩247,883 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,924 | ₩251,955 | ₩247,856 | ₩251,781 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,235 | ₩244,759 | ₩241,235 | ₩244,079 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,104 | ₩244,319 | ₩241,075 | ₩242,610 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,530 | ₩242,797 | ₩238,712 | ₩240,354 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,188 | ₩246,375 | ₩242,824 | ₩244,706 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,920 | ₩246,575 | ₩243,838 | ₩244,426 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,818 | ₩249,512 | ₩243,505 | ₩245,147 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,684 | ₩250,299 | ₩246,068 | ₩247,790 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,691 | ₩255,973 | ₩253,784 | ₩254,064 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,159 | ₩255,439 | ₩252,636 | ₩253,650 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,475 | ₩255,959 | ₩252,115 | ₩254,665 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,929 | ₩253,089 | ₩251,407 | ₩252,115 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,553 | ₩250,580 | ₩247,056 | ₩248,417 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,074 | ₩252,088 | ₩248,657 | ₩248,724 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩250,953 | ₩251,941 | ₩247,950 | ₩250,927 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,546 | ₩249,512 | ₩243,037 | ₩247,403 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,086 | ₩251,794 | ₩247,910 | ₩248,177 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,651 | ₩250,580 | ₩242,784 | ₩249,498 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,291 | ₩238,846 | ₩230,996 | ₩237,671 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,897 | ₩238,445 | ₩230,542 | ₩234,080 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,689 | ₩235,068 | ₩229,822 | ₩234,587 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,433 | ₩230,289 | ₩222,212 | ₩222,359 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,553 | ₩229,835 | ₩223,654 | ₩228,393 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,391 | ₩238,018 | ₩229,248 | ₩232,678 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,377 | ₩238,966 | ₩233,680 | ₩234,787 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,685 | ₩240,808 | ₩236,550 | ₩238,218 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,831 | ₩242,196 | ₩237,818 | ₩240,648 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,700 | ₩241,649 | ₩237,844 | ₩241,329 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,536 | ₩238,552 | ₩234,307 | ₩234,561 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,743 | ₩237,511 | ₩228,727 | ₩234,400 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩238,952 | ₩239,593 | ₩235,495 | ₩236,977 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,109 | ₩247,349 | ₩237,911 | ₩242,397 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,240 | ₩246,201 | ₩242,063 | ₩245,120 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,426 | ₩245,494 | ₩241,008 | ₩241,996 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,640 | ₩248,604 | ₩244,412 | ₩248,003 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,642 | ₩248,831 | ₩245,040 | ₩247,429 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,923 | ₩242,463 | ₩236,483 | ₩242,156 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,074 | ₩241,249 | ₩235,428 | ₩239,193 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,838 | ₩247,910 | ₩243,011 | ₩245,053 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,616 | ₩250,139 | ₩238,579 | ₩241,075 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,405 | ₩250,940 | ₩247,469 | ₩247,790 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩247,977 | ₩254,892 | ₩247,763 | ₩254,331 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,452 | ₩247,843 | ₩238,512 | ₩247,509 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,622 | ₩244,439 | ₩239,967 | ₩241,769 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,167 | ₩251,514 | ₩240,795 | ₩246,388 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,721 | ₩247,843 | ₩241,342 | ₩244,359 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,535 | ₩249,966 | ₩245,227 | ₩245,881 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,575 | ₩259,377 | ₩254,785 | ₩256,507 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,197 | ₩256,307 | ₩252,809 | ₩255,559 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,315 | ₩253,623 | ₩247,363 | ₩248,030 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,279 | ₩256,640 | ₩248,871 | ₩248,884 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,131 | ₩256,413 | ₩253,303 | ₩256,026 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,613 | ₩248,083 | ₩242,477 | ₩246,695 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,337 | ₩245,173 | ₩235,615 | ₩244,573 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,831 | ₩243,505 | ₩235,148 | ₩235,789 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,177 | ₩249,739 | ₩230,783 | ₩241,315 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,256 | ₩249,245 | ₩244,519 | ₩245,867 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,155 | ₩252,595 | ₩240,020 | ₩240,688 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,666 | ₩259,964 | ₩253,223 | ₩257,868 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,810 | ₩265,291 | ₩259,684 | ₩261,953 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,247 | ₩264,823 | ₩261,313 | ₩264,596 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,734 | ₩262,314 | ₩255,172 | ₩261,326 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,742 | ₩255,813 | ₩252,569 | ₩254,998 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,735 | ₩250,406 | ₩245,347 | ₩249,432 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,537 | ₩248,657 | ₩243,678 | ₩246,201 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,559 | ₩248,297 | ₩243,745 | ₩247,149 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,327 | ₩242,597 | ₩239,700 | ₩240,808 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,721 | ₩238,926 | ₩234,721 | ₩238,419 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,159 | ₩236,616 | ₩232,211 | ₩236,469 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,516 | ₩233,853 | ₩228,046 | ₩231,263 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,110 | ₩237,417 | ₩229,488 | ₩232,758 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,228 | ₩238,552 | ₩233,119 | ₩235,295 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,763 | ₩240,581 | ₩236,109 | ₩239,620 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,643 | ₩237,270 | ₩232,625 | ₩236,082 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,148 | ₩236,269 | ₩228,540 | ₩233,880 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,148 | ₩238,018 | ₩234,774 | ₩237,457 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,061 | ₩234,414 | ₩228,674 | ₩234,307 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,285 | ₩229,541 | ₩225,203 | ₩226,524 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,108 | ₩227,045 | ₩222,720 | ₩226,978 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,755 | ₩221,625 | ₩218,288 | ₩221,104 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,206 | ₩217,914 | ₩214,764 | ₩216,325 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,109 | ₩216,646 | ₩213,776 | ₩216,085 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,122 | ₩213,322 | ₩209,424 | ₩212,921 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,027 | ₩212,454 | ₩210,585 | ₩212,401 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,731 | ₩211,773 | ₩208,463 | ₩210,719 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,616 | ₩214,416 | ₩212,000 | ₩214,350 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,493 | ₩214,123 | ₩210,385 | ₩213,882 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,277 | ₩210,652 | ₩205,512 | ₩208,035 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,543 | ₩211,133 | ₩207,608 | ₩211,039 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,914 | ₩208,343 | ₩205,779 | ₩206,500 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩205,980 | ₩206,580 | ₩204,298 | ₩206,327 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,659 | ₩206,661 | ₩204,925 | ₩206,046 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,561 | ₩203,150 | ₩199,906 | ₩202,936 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,930 | ₩200,733 | ₩197,516 | ₩200,640 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,101 | ₩197,490 | ₩195,007 | ₩197,490 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,001 | ₩194,459 | ₩189,734 | ₩194,379 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,228 | ₩191,643 | ₩189,453 | ₩190,388 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,240 | ₩189,814 | ₩187,357 | ₩189,654 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,069 | ₩191,643 | ₩187,878 | ₩189,146 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,777 | ₩183,540 | ₩179,027 | ₩183,459 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,191 | ₩183,219 | ₩181,163 | ₩182,592 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,091 | ₩181,604 | ₩175,343 | ₩181,537 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,041 | ₩181,617 | ₩178,560 | ₩180,095 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,406 | ₩177,839 | ₩172,179 | ₩177,412 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,236 | ₩175,610 | ₩169,109 | ₩170,204 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,583 | ₩176,278 | ₩172,980 | ₩173,434 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,456 | ₩180,910 | ₩176,771 | ₩176,878 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,273 | ₩184,220 | ₩181,924 | ₩182,565 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,617 | ₩182,779 | ₩180,042 | ₩181,751 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,553 | ₩185,822 | ₩181,844 | ₩182,819 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,194 | ₩184,194 | ₩179,308 | ₩180,603 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,550 | ₩185,782 | ₩180,803 | ₩184,794 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩185,969 | ₩186,984 | ₩184,127 | ₩184,167 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,076 | ₩187,251 | ₩185,462 | ₩186,276 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,181 | ₩186,997 | ₩184,915 | ₩185,262 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,821 | ₩186,503 | ₩182,245 | ₩182,618 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,916 | ₩186,556 | ₩183,753 | ₩184,007 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,664 | ₩189,013 | ₩186,249 | ₩187,464 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,677 | ₩188,746 | ₩185,582 | ₩186,570 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,510 | ₩187,171 | ₩180,830 | ₩186,570 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩183,980 | ₩186,663 | ₩182,605 | ₩183,273 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,769 | ₩188,572 | ₩184,340 | ₩187,130 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,928 | ₩187,731 | ₩184,274 | ₩186,677 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,031 | ₩184,661 | ₩180,202 | ₩183,553 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,925 | ₩186,837 | ₩182,298 | ₩186,276 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,634 | ₩186,583 | ₩184,140 | ₩185,235 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,815 | ₩190,908 | ₩185,902 | ₩188,238 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,706 | ₩191,349 | ₩188,505 | ₩190,908 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,876 | ₩188,145 | ₩184,474 | ₩187,317 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,130 | ₩187,758 | ₩184,073 | ₩184,915 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,822 | ₩189,226 | ₩185,515 | ₩188,065 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,010 | ₩187,838 | ₩185,929 | ₩187,171 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩186,970 | ₩189,720 | ₩185,916 | ₩188,105 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,075 | ₩187,491 | ₩182,912 | ₩186,196 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,303 | ₩188,105 | ₩184,127 | ₩186,303 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,309 | ₩191,923 | ₩185,448 | ₩185,836 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,911 | ₩193,244 | ₩188,652 | ₩190,855 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩191,990 | ₩192,430 | ₩190,081 | ₩190,294 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,691 | ₩192,270 | ₩186,770 | ₩191,362 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,234 | ₩188,853 | ₩183,446 | ₩188,399 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,179 | ₩184,861 | ₩180,322 | ₩181,057 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩187,998 | ₩188,238 | ₩181,697 | ₩184,381 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,740 | ₩194,860 | ₩187,117 | ₩189,667 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,603 | ₩195,100 | ₩191,416 | ₩193,912 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩194,953 | ₩195,901 | ₩190,882 | ₩192,070 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,356 | ₩197,476 | ₩191,255 | ₩196,061 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,905 | ₩200,106 | ₩198,384 | ₩199,212 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,795 | ₩198,397 | ₩196,275 | ₩197,636 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,925 | ₩195,848 | ₩193,418 | ₩195,007 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,937 | ₩194,673 | ₩191,896 | ₩193,685 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,379 | ₩194,499 | ₩192,444 | ₩193,405 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,601 | ₩193,618 | ₩189,507 | ₩191,976 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,015 | ₩192,363 | ₩189,039 | ₩189,346 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,861 | ₩196,168 | ₩193,592 | ₩194,393 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,141 | ₩196,996 | ₩193,979 | ₩194,179 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,232 | ₩194,806 | ₩191,322 | ₩193,164 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,034 | ₩196,929 | ₩194,700 | ₩195,541 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,818 | ₩196,622 | ₩193,632 | ₩195,954 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩192,991 | ₩195,674 | ₩192,270 | ₩195,100 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,806 | ₩194,806 | ₩191,562 | ₩192,550 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,607 | ₩196,742 | ₩194,953 | ₩195,607 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,845 | ₩195,928 | ₩193,071 | ₩195,767 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,913 | ₩195,420 | ₩192,564 | ₩193,058 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,406 | ₩195,594 | ₩191,442 | ₩192,630 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,513 | ₩194,633 | ₩192,096 | ₩192,190 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,700 | ₩195,247 | ₩194,072 | ₩194,112 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,032 | ₩195,407 | ₩193,618 | ₩194,726 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,714 | ₩196,208 | ₩195,220 | ₩195,607 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,619 | ₩195,567 | ₩194,473 | ₩195,300 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,218 | ₩194,873 | ₩192,710 | ₩194,833 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,913 | ₩194,913 | ₩193,098 | ₩193,778 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,348 | ₩193,058 | ₩190,321 | ₩193,031 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,373 | ₩190,121 | ₩187,945 | ₩188,946 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,521 | ₩190,681 | ₩185,982 | ₩186,076 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,440 | ₩190,855 | ₩188,626 | ₩190,308 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,791 | ₩193,071 | ₩189,587 | ₩189,961 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,155 | ₩196,342 | ₩191,242 | ₩191,816 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,315 | ₩197,743 | ₩193,712 | ₩197,530 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,156 | ₩199,198 | ₩195,994 | ₩198,544 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,689 | ₩197,903 | ₩196,181 | ₩197,596 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,809 | ₩198,077 | ₩196,128 | ₩197,076 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,180 | ₩196,649 | ₩194,486 | ₩195,701 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,818 | ₩194,626 | ₩192,891 | ₩194,279 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,163 | ₩193,692 | ₩191,202 | ₩193,558 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,317 | ₩194,252 | ₩191,756 | ₩193,098 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,186 | ₩191,703 | ₩188,606 | ₩191,129 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,814 | ₩191,075 | ₩189,300 | ₩191,042 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,407 | ₩190,221 | ₩187,945 | ₩189,413 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,055 | ₩187,678 | ₩182,425 | ₩187,197 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,580 | ₩187,357 | ₩183,466 | ₩186,697 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,951 | ₩184,781 | ₩178,534 | ₩182,351 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,856 | ₩192,570 | ₩181,230 | ₩181,651 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,256 | ₩189,640 | ₩185,776 | ₩187,538 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,684 | ₩188,652 | ₩184,534 | ₩186,243 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,528 | ₩192,610 | ₩187,791 | ₩189,320 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,758 | ₩194,072 | ₩187,084 | ₩192,330 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,087 | ₩195,354 | ₩190,248 | ₩191,289 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,209 | ₩197,209 | ₩195,000 | ₩196,181 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩195,954 | ₩196,308 | ₩194,272 | ₩195,574 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,774 | ₩197,630 | ₩194,760 | ₩197,256 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,356 | ₩192,383 | ₩187,958 | ₩192,337 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,649 | ₩196,862 | ₩192,010 | ₩193,004 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,848 | ₩198,557 | ₩195,547 | ₩196,962 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,870 | ₩199,172 | ₩195,868 | ₩196,195 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,616 | ₩203,056 | ₩200,413 | ₩201,514 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,522 | ₩202,669 | ₩199,532 | ₩200,693 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,841 | ₩202,883 | ₩200,433 | ₩200,500 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,377 | ₩204,238 | ₩201,488 | ₩202,996 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,540 | ₩202,335 | ₩199,852 | ₩201,548 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,704 | ₩199,746 | ₩198,384 | ₩199,572 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,234 | ₩196,615 | ₩194,947 | ₩195,954 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,807 | ₩193,264 | ₩189,807 | ₩192,957 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,370 | ₩192,791 | ₩188,158 | ₩190,555 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,237 | ₩193,144 | ₩191,529 | ₩192,457 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,322 | ₩193,178 | ₩191,209 | ₩192,357 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,772 | ₩190,802 | ₩187,571 | ₩190,234 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,129 | ₩191,976 | ₩188,606 | ₩189,900 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,535 | ₩191,282 | ₩187,424 | ₩189,760 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,845 | ₩189,814 | ₩185,715 | ₩187,898 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,047 | ₩190,975 | ₩188,966 | ₩190,341 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,105 | ₩194,459 | ₩185,742 | ₩185,816 | -4.27% | 4457.5만 |
|---|