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 | ₩266,219 | ₩266,232 | ₩263,522 | ₩265,391 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,686 | ₩268,702 | ₩262,320 | ₩264,056 | -0.99% | 913만 |
| 2026.10.07 | ₩267,394 | ₩269,103 | ₩266,526 | ₩268,876 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,331 | ₩271,359 | ₩269,517 | ₩269,690 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,380 | ₩268,756 | ₩266,953 | ₩268,262 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,569 | ₩268,876 | ₩266,152 | ₩266,766 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,841 | ₩265,071 | ₩261,065 | ₩264,096 | +0.48% | 1092만 |
| 2026.09.30 | ₩260,972 | ₩263,095 | ₩260,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,346 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,733 | ₩261,893 | ₩258,943 | ₩259,677 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,665 | ₩261,880 | ₩257,247 | ₩259,717 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩261,052 | ₩262,935 | ₩260,411 | ₩262,040 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,674 | ₩260,612 | ₩257,154 | ₩259,957 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,561 | ₩262,587 | ₩258,769 | ₩260,798 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,797 | ₩262,360 | ₩259,637 | ₩262,040 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩256,059 | ₩260,465 | ₩254,964 | ₩260,144 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,641 | ₩253,415 | ₩250,358 | ₩253,135 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩250,064 | ₩251,706 | ₩249,303 | ₩251,079 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,900 | ₩248,502 | ₩243,549 | ₩245,565 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,326 | ₩247,087 | ₩244,937 | ₩245,311 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,323 | ₩247,795 | ₩243,095 | ₩246,032 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,131 | ₩251,853 | ₩249,503 | ₩250,558 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,314 | ₩249,023 | ₩246,419 | ₩247,287 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,371 | ₩252,107 | ₩249,864 | ₩250,825 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,853 | ₩252,441 | ₩249,690 | ₩250,825 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,917 | ₩251,266 | ₩248,889 | ₩250,038 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩245,018 | ₩248,756 | ₩243,642 | ₩248,289 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,937 | ₩245,365 | ₩243,349 | ₩245,124 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,258 | ₩246,887 | ₩243,829 | ₩245,178 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩248,035 | ₩249,196 | ₩247,367 | ₩248,996 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩251,092 | ₩251,893 | ₩247,674 | ₩247,915 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,956 | ₩251,987 | ₩247,888 | ₩251,813 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,266 | ₩244,791 | ₩241,266 | ₩244,110 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,135 | ₩244,350 | ₩241,106 | ₩242,641 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,561 | ₩242,828 | ₩238,743 | ₩240,385 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,219 | ₩246,406 | ₩242,855 | ₩244,737 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,951 | ₩246,606 | ₩243,869 | ₩244,457 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,849 | ₩249,544 | ₩243,536 | ₩245,178 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,716 | ₩250,331 | ₩246,099 | ₩247,821 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,724 | ₩256,005 | ₩253,816 | ₩254,096 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,191 | ₩255,471 | ₩252,668 | ₩253,682 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,507 | ₩255,992 | ₩252,147 | ₩254,697 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,961 | ₩253,122 | ₩251,439 | ₩252,147 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,585 | ₩250,612 | ₩247,087 | ₩248,449 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,106 | ₩252,120 | ₩248,689 | ₩248,756 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩250,985 | ₩251,973 | ₩247,981 | ₩250,959 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,577 | ₩249,544 | ₩243,068 | ₩247,434 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,118 | ₩251,827 | ₩247,941 | ₩248,208 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,682 | ₩250,612 | ₩242,815 | ₩249,530 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,321 | ₩238,876 | ₩231,026 | ₩237,701 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,927 | ₩238,476 | ₩230,572 | ₩234,110 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,719 | ₩235,098 | ₩229,851 | ₩234,617 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,462 | ₩230,318 | ₩222,241 | ₩222,388 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,582 | ₩229,864 | ₩223,683 | ₩228,422 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,421 | ₩238,048 | ₩229,277 | ₩232,708 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,407 | ₩238,996 | ₩233,709 | ₩234,817 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,716 | ₩240,839 | ₩236,580 | ₩238,249 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,861 | ₩242,227 | ₩237,848 | ₩240,678 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,731 | ₩241,680 | ₩237,875 | ₩241,359 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,566 | ₩238,582 | ₩234,337 | ₩234,590 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,772 | ₩237,541 | ₩228,756 | ₩234,430 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩238,983 | ₩239,624 | ₩235,525 | ₩237,007 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,140 | ₩247,381 | ₩237,942 | ₩242,427 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,271 | ₩246,232 | ₩242,094 | ₩245,151 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,457 | ₩245,525 | ₩241,039 | ₩242,027 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,672 | ₩248,636 | ₩244,443 | ₩248,035 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,673 | ₩248,863 | ₩245,071 | ₩247,461 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,954 | ₩242,494 | ₩236,513 | ₩242,187 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,104 | ₩241,279 | ₩235,458 | ₩239,223 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,869 | ₩247,941 | ₩243,042 | ₩245,084 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,648 | ₩250,171 | ₩238,609 | ₩241,106 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,437 | ₩250,972 | ₩247,501 | ₩247,821 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩248,008 | ₩254,924 | ₩247,795 | ₩254,363 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,484 | ₩247,875 | ₩238,542 | ₩247,541 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,653 | ₩244,470 | ₩239,998 | ₩241,800 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,199 | ₩251,546 | ₩240,825 | ₩246,419 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,752 | ₩247,875 | ₩241,373 | ₩244,390 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,566 | ₩249,997 | ₩245,258 | ₩245,912 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,608 | ₩259,410 | ₩254,817 | ₩256,539 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,230 | ₩256,339 | ₩252,841 | ₩255,592 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,347 | ₩253,656 | ₩247,394 | ₩248,062 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,311 | ₩256,673 | ₩248,903 | ₩248,916 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,163 | ₩256,446 | ₩253,335 | ₩256,059 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,644 | ₩248,115 | ₩242,508 | ₩246,726 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,367 | ₩245,204 | ₩235,645 | ₩244,604 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,861 | ₩243,536 | ₩235,178 | ₩235,819 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,208 | ₩249,771 | ₩230,812 | ₩241,346 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,287 | ₩249,277 | ₩244,550 | ₩245,899 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,187 | ₩252,628 | ₩240,051 | ₩240,719 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,698 | ₩259,997 | ₩253,255 | ₩257,901 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,844 | ₩265,324 | ₩259,717 | ₩261,987 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,280 | ₩264,857 | ₩261,346 | ₩264,630 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,766 | ₩262,347 | ₩255,204 | ₩261,359 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,774 | ₩255,845 | ₩252,601 | ₩255,031 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,767 | ₩250,438 | ₩245,378 | ₩249,463 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,569 | ₩248,689 | ₩243,709 | ₩246,232 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,590 | ₩248,329 | ₩243,776 | ₩247,180 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,358 | ₩242,628 | ₩239,731 | ₩240,839 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,751 | ₩238,956 | ₩234,751 | ₩238,449 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,189 | ₩236,646 | ₩232,241 | ₩236,500 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,545 | ₩233,883 | ₩228,075 | ₩231,293 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,140 | ₩237,448 | ₩229,517 | ₩232,788 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,258 | ₩238,582 | ₩233,149 | ₩235,325 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,793 | ₩240,612 | ₩236,139 | ₩239,650 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,673 | ₩237,301 | ₩232,655 | ₩236,112 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,178 | ₩236,299 | ₩228,569 | ₩233,910 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,178 | ₩238,048 | ₩234,804 | ₩237,488 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩229,090 | ₩234,444 | ₩228,703 | ₩234,337 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,314 | ₩229,570 | ₩225,231 | ₩226,553 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,137 | ₩227,074 | ₩222,748 | ₩227,007 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,783 | ₩221,653 | ₩218,316 | ₩221,133 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,234 | ₩217,942 | ₩214,791 | ₩216,353 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,137 | ₩216,673 | ₩213,803 | ₩216,113 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,149 | ₩213,349 | ₩209,450 | ₩212,948 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩212,054 | ₩212,481 | ₩210,612 | ₩212,428 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,758 | ₩211,800 | ₩208,489 | ₩210,746 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,643 | ₩214,444 | ₩212,027 | ₩214,377 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,520 | ₩214,150 | ₩210,412 | ₩213,910 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,304 | ₩210,679 | ₩205,539 | ₩208,062 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,569 | ₩211,159 | ₩207,635 | ₩211,066 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,941 | ₩208,369 | ₩205,806 | ₩206,527 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩206,006 | ₩206,607 | ₩204,324 | ₩206,353 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,686 | ₩206,687 | ₩204,951 | ₩206,073 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,587 | ₩203,176 | ₩199,931 | ₩202,962 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,955 | ₩200,759 | ₩197,541 | ₩200,666 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,126 | ₩197,515 | ₩195,031 | ₩197,515 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩190,025 | ₩194,484 | ₩189,758 | ₩194,404 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,252 | ₩191,667 | ₩189,477 | ₩190,412 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,264 | ₩189,838 | ₩187,381 | ₩189,678 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,093 | ₩191,667 | ₩187,902 | ₩189,170 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,801 | ₩183,563 | ₩179,050 | ₩183,483 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,214 | ₩183,242 | ₩181,186 | ₩182,615 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,113 | ₩181,627 | ₩175,365 | ₩181,560 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩179,064 | ₩181,640 | ₩178,583 | ₩180,118 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,428 | ₩177,862 | ₩172,201 | ₩177,435 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,259 | ₩175,632 | ₩169,130 | ₩170,225 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,606 | ₩176,300 | ₩173,002 | ₩173,456 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,479 | ₩180,933 | ₩176,794 | ₩176,901 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,296 | ₩184,244 | ₩181,947 | ₩182,588 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,640 | ₩182,802 | ₩180,065 | ₩181,774 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,576 | ₩185,846 | ₩181,867 | ₩182,842 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,217 | ₩184,217 | ₩179,331 | ₩180,626 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,574 | ₩185,806 | ₩180,826 | ₩184,818 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩185,993 | ₩187,007 | ₩184,150 | ₩184,190 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,100 | ₩187,274 | ₩185,485 | ₩186,300 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,205 | ₩187,021 | ₩184,938 | ₩185,285 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,845 | ₩186,527 | ₩182,268 | ₩182,642 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,939 | ₩186,580 | ₩183,777 | ₩184,030 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,688 | ₩189,037 | ₩186,273 | ₩187,488 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,700 | ₩188,770 | ₩185,606 | ₩186,594 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,534 | ₩187,194 | ₩180,853 | ₩186,594 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩184,003 | ₩186,687 | ₩182,628 | ₩183,296 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,793 | ₩188,596 | ₩184,364 | ₩187,154 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,951 | ₩187,755 | ₩184,297 | ₩186,700 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩182,054 | ₩184,684 | ₩180,225 | ₩183,576 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,949 | ₩186,861 | ₩182,321 | ₩186,300 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,658 | ₩186,607 | ₩184,164 | ₩185,258 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,839 | ₩190,933 | ₩185,926 | ₩188,262 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,730 | ₩191,373 | ₩188,529 | ₩190,933 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,899 | ₩188,169 | ₩184,497 | ₩187,341 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,154 | ₩187,782 | ₩184,097 | ₩184,938 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,846 | ₩189,250 | ₩185,539 | ₩188,089 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩187,034 | ₩187,862 | ₩185,953 | ₩187,194 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩186,994 | ₩189,744 | ₩185,939 | ₩188,129 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,098 | ₩187,515 | ₩182,935 | ₩186,220 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,327 | ₩188,129 | ₩184,150 | ₩186,327 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,333 | ₩191,947 | ₩185,472 | ₩185,859 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,935 | ₩193,269 | ₩188,676 | ₩190,879 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩192,014 | ₩192,455 | ₩190,105 | ₩190,319 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,715 | ₩192,294 | ₩186,794 | ₩191,387 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,257 | ₩188,877 | ₩183,469 | ₩188,423 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,202 | ₩184,885 | ₩180,345 | ₩181,080 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩188,022 | ₩188,262 | ₩181,720 | ₩184,404 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,764 | ₩194,885 | ₩187,141 | ₩189,691 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,627 | ₩195,125 | ₩191,440 | ₩193,937 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩194,978 | ₩195,926 | ₩190,906 | ₩192,094 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,381 | ₩197,501 | ₩191,280 | ₩196,086 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,930 | ₩200,131 | ₩198,409 | ₩199,237 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,820 | ₩198,423 | ₩196,300 | ₩197,662 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,950 | ₩195,873 | ₩193,443 | ₩195,031 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,962 | ₩194,698 | ₩191,921 | ₩193,710 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,404 | ₩194,524 | ₩192,468 | ₩193,429 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,626 | ₩193,643 | ₩189,531 | ₩192,001 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩191,039 | ₩192,388 | ₩189,064 | ₩189,371 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,886 | ₩196,193 | ₩193,616 | ₩194,417 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,166 | ₩197,021 | ₩194,003 | ₩194,204 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,257 | ₩194,831 | ₩191,347 | ₩193,189 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩196,059 | ₩196,954 | ₩194,724 | ₩195,565 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,843 | ₩196,647 | ₩193,656 | ₩195,979 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩193,015 | ₩195,699 | ₩192,294 | ₩195,125 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,831 | ₩194,831 | ₩191,587 | ₩192,575 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,632 | ₩196,767 | ₩194,978 | ₩195,632 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,870 | ₩195,953 | ₩193,096 | ₩195,792 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,938 | ₩195,445 | ₩192,588 | ₩193,082 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,431 | ₩195,619 | ₩191,467 | ₩192,655 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,537 | ₩194,658 | ₩192,121 | ₩192,214 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,724 | ₩195,272 | ₩194,097 | ₩194,137 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩194,057 | ₩195,432 | ₩193,643 | ₩194,751 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,739 | ₩196,233 | ₩195,245 | ₩195,632 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,644 | ₩195,592 | ₩194,497 | ₩195,325 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,242 | ₩194,898 | ₩192,735 | ₩194,858 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,938 | ₩194,938 | ₩193,122 | ₩193,803 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,372 | ₩193,082 | ₩190,345 | ₩193,055 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,397 | ₩190,145 | ₩187,969 | ₩188,970 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,545 | ₩190,706 | ₩186,006 | ₩186,100 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,464 | ₩190,879 | ₩188,650 | ₩190,332 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,815 | ₩193,096 | ₩189,611 | ₩189,985 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,180 | ₩196,367 | ₩191,266 | ₩191,841 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,340 | ₩197,768 | ₩193,736 | ₩197,555 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,181 | ₩199,224 | ₩196,019 | ₩198,569 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,714 | ₩197,929 | ₩196,206 | ₩197,622 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,834 | ₩198,102 | ₩196,153 | ₩197,101 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,205 | ₩196,674 | ₩194,511 | ₩195,726 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,843 | ₩194,651 | ₩192,915 | ₩194,304 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,188 | ₩193,716 | ₩191,226 | ₩193,583 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,341 | ₩194,277 | ₩191,780 | ₩193,122 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,210 | ₩191,727 | ₩188,630 | ₩191,153 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,838 | ₩191,100 | ₩189,324 | ₩191,066 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,431 | ₩190,245 | ₩187,969 | ₩189,437 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,078 | ₩187,702 | ₩182,448 | ₩187,221 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,603 | ₩187,381 | ₩183,489 | ₩186,720 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,974 | ₩184,805 | ₩178,556 | ₩182,375 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,881 | ₩192,595 | ₩181,253 | ₩181,674 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,280 | ₩189,664 | ₩185,799 | ₩187,562 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,708 | ₩188,676 | ₩184,558 | ₩186,266 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,552 | ₩192,635 | ₩187,815 | ₩189,344 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,782 | ₩194,097 | ₩187,108 | ₩192,355 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,112 | ₩195,379 | ₩190,272 | ₩191,313 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,234 | ₩197,234 | ₩195,025 | ₩196,206 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩195,979 | ₩196,333 | ₩194,297 | ₩195,599 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,799 | ₩197,655 | ₩194,784 | ₩197,281 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,380 | ₩192,408 | ₩187,982 | ₩192,361 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,674 | ₩196,887 | ₩192,034 | ₩193,029 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,873 | ₩198,583 | ₩195,572 | ₩196,987 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,895 | ₩199,197 | ₩195,893 | ₩196,220 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,641 | ₩203,082 | ₩200,439 | ₩201,540 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,548 | ₩202,695 | ₩199,557 | ₩200,719 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,867 | ₩202,908 | ₩200,459 | ₩200,525 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,402 | ₩204,264 | ₩201,513 | ₩203,022 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,565 | ₩202,361 | ₩199,878 | ₩201,573 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,730 | ₩199,771 | ₩198,409 | ₩199,597 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,258 | ₩196,640 | ₩194,971 | ₩195,979 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,831 | ₩193,289 | ₩189,831 | ₩192,982 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,395 | ₩192,815 | ₩188,182 | ₩190,579 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,261 | ₩193,169 | ₩191,553 | ₩192,481 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,347 | ₩193,202 | ₩191,233 | ₩192,381 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,796 | ₩190,826 | ₩187,595 | ₩190,258 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,153 | ₩192,001 | ₩188,630 | ₩189,925 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,559 | ₩191,306 | ₩187,448 | ₩189,784 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,869 | ₩189,838 | ₩185,739 | ₩187,922 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩190,072 | ₩190,999 | ₩188,990 | ₩190,365 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,130 | ₩194,484 | ₩185,766 | ₩185,839 | -4.27% | 4457.5만 |
|---|