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 | ₩266,111 | ₩266,125 | ₩263,415 | ₩265,284 | -0.31% | 556.4만 |
| 2026.10.08 | ₩266,578 | ₩268,594 | ₩262,214 | ₩263,949 | -0.99% | 913만 |
| 2026.10.07 | ₩267,286 | ₩268,994 | ₩266,418 | ₩268,767 | +0.55% | 632.6만 |
| 2026.10.06 | ₩270,222 | ₩271,249 | ₩269,408 | ₩269,581 | -0.24% | 612.4만 |
| 2026.10.05 | ₩267,272 | ₩268,647 | ₩266,845 | ₩268,153 | +0.33% | 658.7만 |
| 2026.10.02 | ₩268,460 | ₩268,767 | ₩266,045 | ₩266,658 | -0.67% | 894.1만 |
| 2026.10.01 | ₩262,735 | ₩264,964 | ₩260,960 | ₩263,989 | +0.48% | 1092만 |
| 2026.09.30 | ₩260,866 | ₩262,988 | ₩260,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩261,240 |
| +0.14% |
| 910.6만 |
| 2026.09.29 | ₩261,627 | ₩261,787 | ₩258,838 | ₩259,572 | -0.79% | 617.8만 |
|---|
| 2026.09.28 | ₩260,560 | ₩261,774 | ₩257,143 | ₩259,612 | -0.36% | 695.8만 |
|---|
| 2026.09.25 | ₩260,947 | ₩262,828 | ₩260,306 | ₩261,934 | +0.38% | 600만 |
|---|
| 2026.09.24 | ₩257,570 | ₩260,506 | ₩257,050 | ₩259,852 | +0.89% | 635.7만 |
|---|
| 2026.09.23 | ₩262,455 | ₩262,481 | ₩258,664 | ₩260,693 | -0.67% | 585.3만 |
|---|
| 2026.09.22 | ₩259,692 | ₩262,254 | ₩259,532 | ₩261,934 | +0.86% | 873.1만 |
|---|
| 2026.09.21 | ₩255,955 | ₩260,359 | ₩254,861 | ₩260,039 | +1.60% | 903.9만 |
|---|
| 2026.09.18 | ₩252,539 | ₩253,313 | ₩250,257 | ₩253,033 | +0.20% | 699.6만 |
|---|
| 2026.09.17 | ₩249,963 | ₩251,605 | ₩249,202 | ₩250,977 | +0.41% | 739.1만 |
|---|
| 2026.09.16 | ₩246,800 | ₩248,402 | ₩243,450 | ₩245,466 | -0.54% | 806.2만 |
|---|
| 2026.09.15 | ₩246,226 | ₩246,987 | ₩244,838 | ₩245,212 | -0.41% | 614.8만 |
|---|
| 2026.09.14 | ₩244,224 | ₩247,694 | ₩242,997 | ₩245,933 | +0.70% | 853.2만 |
|---|
| 2026.09.11 | ₩250,030 | ₩251,751 | ₩249,403 | ₩250,457 | +0.17% | 653.5만 |
|---|
| 2026.09.10 | ₩247,214 | ₩248,922 | ₩246,320 | ₩247,187 | -0.01% | 556.9만 |
|---|
| 2026.09.09 | ₩250,270 | ₩252,005 | ₩249,763 | ₩250,724 | +0.18% | 599만 |
|---|
| 2026.09.08 | ₩251,751 | ₩252,339 | ₩249,589 | ₩250,724 | -0.41% | 842.1만 |
|---|
| 2026.09.04 | ₩249,816 | ₩251,164 | ₩248,789 | ₩249,936 | +0.05% | 510.4만 |
|---|
| 2026.09.03 | ₩244,918 | ₩248,655 | ₩243,544 | ₩248,188 | +1.34% | 609.1만 |
|---|
| 2026.09.02 | ₩244,838 | ₩245,265 | ₩243,250 | ₩245,025 | +0.08% | 569.9만 |
|---|
| 2026.09.01 | ₩245,159 | ₩246,787 | ₩243,731 | ₩245,079 | -0.03% | 764.9만 |
|---|
| 2026.08.31 | ₩247,935 | ₩249,096 | ₩247,267 | ₩248,895 | +0.39% | 487.5만 |
|---|
| 2026.08.28 | ₩250,991 | ₩251,791 | ₩247,574 | ₩247,814 | -1.27% | 630만 |
|---|
| 2026.08.27 | ₩248,855 | ₩251,885 | ₩247,788 | ₩251,711 | +1.15% | 813.6만 |
|---|
| 2026.08.26 | ₩241,168 | ₩244,692 | ₩241,168 | ₩244,011 | +1.18% | 466.3만 |
|---|
| 2026.08.25 | ₩243,037 | ₩244,251 | ₩241,008 | ₩242,543 | -0.20% | 536.4만 |
|---|
| 2026.08.24 | ₩242,463 | ₩242,730 | ₩238,646 | ₩240,288 | -0.90% | 654만 |
|---|
| 2026.08.21 | ₩246,120 | ₩246,306 | ₩242,756 | ₩244,638 | -0.60% | 578.1만 |
|---|
| 2026.08.20 | ₩244,852 | ₩246,507 | ₩243,771 | ₩244,358 | -0.20% | 501.2만 |
|---|
| 2026.08.19 | ₩248,749 | ₩249,443 | ₩243,437 | ₩245,079 | -1.48% | 731만 |
|---|
| 2026.08.18 | ₩248,615 | ₩250,230 | ₩245,999 | ₩247,721 | -0.36% | 843.6만 |
|---|
| 2026.08.17 | ₩254,621 | ₩255,902 | ₩253,713 | ₩253,993 | -0.25% | 610만 |
|---|
| 2026.08.14 | ₩255,088 | ₩255,368 | ₩252,565 | ₩253,580 | -0.59% | 363.4만 |
|---|
| 2026.08.13 | ₩252,405 | ₩255,889 | ₩252,045 | ₩254,594 | +0.87% | 487.4만 |
|---|
| 2026.08.12 | ₩252,859 | ₩253,019 | ₩251,338 | ₩252,045 | -0.32% | 588.7만 |
|---|
| 2026.08.11 | ₩250,484 | ₩250,510 | ₩246,987 | ₩248,348 | -0.85% | 575.9만 |
|---|
| 2026.08.10 | ₩251,004 | ₩252,018 | ₩248,588 | ₩248,655 | -0.94% | 648.7만 |
|---|
| 2026.08.07 | ₩250,884 | ₩251,872 | ₩247,881 | ₩250,857 | -0.01% | 636.1만 |
|---|
| 2026.08.06 | ₩244,478 | ₩249,443 | ₩242,970 | ₩247,334 | +1.17% | 670.6만 |
|---|
| 2026.08.05 | ₩250,016 | ₩251,725 | ₩247,841 | ₩248,108 | -0.76% | 757.1만 |
|---|
| 2026.08.04 | ₩243,584 | ₩250,510 | ₩242,716 | ₩249,429 | +2.40% | 1349.6만 |
|---|
| 2026.08.03 | ₩232,227 | ₩238,779 | ₩230,932 | ₩237,605 | +2.32% | 934.3만 |
|---|
| 2026.07.31 | ₩236,831 | ₩238,379 | ₩230,479 | ₩234,015 | -1.19% | 914.6만 |
|---|
| 2026.07.30 | ₩230,625 | ₩235,003 | ₩229,758 | ₩234,522 | +1.69% | 1509.8만 |
|---|
| 2026.07.29 | ₩228,370 | ₩230,225 | ₩222,151 | ₩222,298 | -2.66% | 1437.3만 |
|---|
| 2026.07.28 | ₩228,490 | ₩229,771 | ₩223,592 | ₩228,330 | -0.07% | 1004.9만 |
|---|
| 2026.07.27 | ₩237,325 | ₩237,952 | ₩229,184 | ₩232,614 | -1.99% | 837.7만 |
|---|
| 2026.07.24 | ₩237,311 | ₩238,900 | ₩233,615 | ₩234,722 | -1.09% | 774만 |
|---|
| 2026.07.23 | ₩238,619 | ₩240,741 | ₩236,484 | ₩238,152 | -0.20% | 717.7만 |
|---|
| 2026.07.22 | ₩237,765 | ₩242,129 | ₩237,752 | ₩240,581 | +1.18% | 535.8만 |
|---|
| 2026.07.21 | ₩239,634 | ₩241,582 | ₩237,779 | ₩241,262 | +0.68% | 750.7만 |
|---|
| 2026.07.20 | ₩236,471 | ₩238,486 | ₩234,242 | ₩234,496 | -0.84% | 763.9만 |
|---|
| 2026.07.17 | ₩230,679 | ₩237,445 | ₩228,664 | ₩234,335 | +1.59% | 1203.7만 |
|---|
| 2026.07.16 | ₩238,886 | ₩239,527 | ₩235,430 | ₩236,911 | -0.83% | 866.7만 |
|---|
| 2026.07.15 | ₩247,040 | ₩247,281 | ₩237,845 | ₩242,329 | -1.91% | 925.7만 |
|---|
| 2026.07.14 | ₩245,172 | ₩246,133 | ₩241,996 | ₩245,052 | -0.05% | 640만 |
|---|
| 2026.07.13 | ₩244,358 | ₩245,426 | ₩240,941 | ₩241,929 | -0.99% | 859.5만 |
|---|
| 2026.07.10 | ₩245,572 | ₩248,535 | ₩244,345 | ₩247,935 | +0.96% | 616.2만 |
|---|
| 2026.07.09 | ₩246,573 | ₩248,762 | ₩244,972 | ₩247,361 | +0.32% | 775.7만 |
|---|
| 2026.07.08 | ₩236,858 | ₩242,396 | ₩236,417 | ₩242,089 | +2.21% | 1052.8만 |
|---|
| 2026.07.07 | ₩240,007 | ₩241,182 | ₩235,363 | ₩239,126 | -0.37% | 1225.5만 |
|---|
| 2026.07.06 | ₩243,771 | ₩247,841 | ₩242,943 | ₩244,985 | +0.50% | 892.3만 |
|---|
| 2026.07.02 | ₩247,548 | ₩250,070 | ₩238,513 | ₩241,008 | -2.64% | 1417.3만 |
|---|
| 2026.07.01 | ₩249,336 | ₩250,871 | ₩247,401 | ₩247,721 | -0.65% | 996만 |
|---|
| 2026.06.30 | ₩247,908 | ₩254,821 | ₩247,694 | ₩254,260 | +2.56% | 1073만 |
|---|
| 2026.06.29 | ₩244,385 | ₩247,774 | ₩238,446 | ₩247,441 | +1.25% | 1185.7만 |
|---|
| 2026.06.26 | ₩241,555 | ₩244,371 | ₩239,900 | ₩241,702 | +0.06% | 1343.4만 |
|---|
| 2026.06.25 | ₩251,097 | ₩251,444 | ₩240,728 | ₩246,320 | -1.90% | 1321.8만 |
|---|
| 2026.06.24 | ₩245,652 | ₩247,774 | ₩241,275 | ₩244,291 | -0.55% | 1232.4만 |
|---|
| 2026.06.23 | ₩246,467 | ₩249,896 | ₩245,159 | ₩245,813 | -0.27% | 1463.4만 |
|---|
| 2026.06.22 | ₩257,503 | ₩259,305 | ₩254,714 | ₩256,436 | -0.41% | 1131.3만 |
|---|
| 2026.06.18 | ₩254,127 | ₩256,236 | ₩252,739 | ₩255,488 | +0.54% | 1210.2만 |
|---|
| 2026.06.17 | ₩252,245 | ₩253,553 | ₩247,294 | ₩247,961 | -1.70% | 1439.6만 |
|---|
| 2026.06.16 | ₩255,208 | ₩256,569 | ₩248,802 | ₩248,815 | -2.50% | 1007.7만 |
|---|
| 2026.06.15 | ₩254,060 | ₩256,342 | ₩253,233 | ₩255,955 | +0.75% | 1309.8만 |
|---|
| 2026.06.12 | ₩244,545 | ₩248,015 | ₩242,409 | ₩246,627 | +0.85% | 1501.4만 |
|---|
| 2026.06.11 | ₩237,271 | ₩245,105 | ₩235,550 | ₩244,505 | +3.05% | 1823.8만 |
|---|
| 2026.06.10 | ₩237,765 | ₩243,437 | ₩235,083 | ₩235,723 | -0.86% | 2006만 |
|---|
| 2026.06.09 | ₩248,108 | ₩249,669 | ₩230,719 | ₩241,248 | -2.76% | 2988.4만 |
|---|
| 2026.06.08 | ₩247,187 | ₩249,176 | ₩244,451 | ₩245,799 | -0.56% | 1468.5만 |
|---|
| 2026.06.05 | ₩252,085 | ₩252,525 | ₩239,954 | ₩240,621 | -4.55% | 2681.6만 |
|---|
| 2026.06.04 | ₩255,595 | ₩259,892 | ₩253,153 | ₩257,797 | +0.86% | 1314.3만 |
|---|
| 2026.06.03 | ₩264,737 | ₩265,217 | ₩259,612 | ₩261,881 | -1.08% | 1158.2만 |
|---|
| 2026.06.02 | ₩262,174 | ₩264,750 | ₩261,240 | ₩264,523 | +0.90% | 1017.5만 |
|---|
| 2026.06.01 | ₩256,663 | ₩262,241 | ₩255,101 | ₩261,253 | +1.79% | 1896.9만 |
|---|
| 2026.05.29 | ₩252,672 | ₩255,742 | ₩252,499 | ₩254,928 | +0.89% | 1503.2만 |
|---|
| 2026.05.28 | ₩246,667 | ₩250,337 | ₩245,279 | ₩249,363 | +1.09% | 1116.8만 |
|---|
| 2026.05.27 | ₩248,468 | ₩248,588 | ₩243,611 | ₩246,133 | -0.94% | 1229.7만 |
|---|
| 2026.05.26 | ₩244,491 | ₩248,228 | ₩243,677 | ₩247,080 | +1.06% | 1250만 |
|---|
| 2026.05.22 | ₩240,261 | ₩242,530 | ₩239,634 | ₩240,741 | +0.20% | 1074만 |
|---|
| 2026.05.21 | ₩234,656 | ₩238,860 | ₩234,656 | ₩238,352 | +1.58% | 1087.3만 |
|---|
| 2026.05.20 | ₩233,094 | ₩236,551 | ₩232,147 | ₩236,404 | +1.42% | 1263만 |
|---|
| 2026.05.19 | ₩230,452 | ₩233,788 | ₩227,983 | ₩231,199 | +0.32% | 1575.1만 |
|---|
| 2026.05.18 | ₩237,045 | ₩237,352 | ₩229,424 | ₩232,694 | -1.84% | 1916.3만 |
|---|
| 2026.05.15 | ₩235,163 | ₩238,486 | ₩233,054 | ₩235,230 | +0.03% | 1451.9만 |
|---|
| 2026.05.14 | ₩236,698 | ₩240,514 | ₩236,044 | ₩239,554 | +1.21% | 1142.5만 |
|---|
| 2026.05.13 | ₩236,577 | ₩237,205 | ₩232,560 | ₩236,017 | -0.24% | 981.8만 |
|---|
| 2026.05.12 | ₩235,083 | ₩236,204 | ₩228,477 | ₩233,815 | -0.54% | 1595.1만 |
|---|
| 2026.05.11 | ₩235,083 | ₩237,952 | ₩234,709 | ₩237,392 | +0.98% | 1046.2만 |
|---|
| 2026.05.08 | ₩228,997 | ₩234,349 | ₩228,610 | ₩234,242 | +2.29% | 1122.2만 |
|---|
| 2026.05.07 | ₩227,222 | ₩229,478 | ₩225,140 | ₩226,461 | -0.33% | 1103.2만 |
|---|
| 2026.05.06 | ₩224,046 | ₩226,982 | ₩222,658 | ₩226,915 | +1.28% | 1130.5만 |
|---|
| 2026.05.05 | ₩218,694 | ₩221,564 | ₩218,227 | ₩221,043 | +1.07% | 981.4만 |
|---|
| 2026.05.04 | ₩217,146 | ₩217,854 | ₩214,704 | ₩216,265 | -0.41% | 1074만 |
|---|
| 2026.05.01 | ₩214,050 | ₩216,586 | ₩213,716 | ₩216,025 | +0.92% | 1016.2만 |
|---|
| 2026.04.30 | ₩213,062 | ₩213,263 | ₩209,366 | ₩212,862 | -0.09% | 927.6만 |
|---|
| 2026.04.29 | ₩211,968 | ₩212,395 | ₩210,527 | ₩212,342 | +0.18% | 750.7만 |
|---|
| 2026.04.28 | ₩209,673 | ₩211,715 | ₩208,405 | ₩210,660 | +0.47% | 925.3만 |
|---|
| 2026.04.27 | ₩213,556 | ₩214,357 | ₩211,941 | ₩214,290 | +0.34% | 896.4만 |
|---|
| 2026.04.24 | ₩211,434 | ₩214,063 | ₩210,327 | ₩213,823 | +1.13% | 1106만 |
|---|
| 2026.04.23 | ₩209,219 | ₩210,594 | ₩205,456 | ₩207,978 | -0.59% | 1215.1만 |
|---|
| 2026.04.22 | ₩208,485 | ₩211,074 | ₩207,551 | ₩210,981 | +1.20% | 1383만 |
|---|
| 2026.04.21 | ₩206,857 | ₩208,285 | ₩205,722 | ₩206,443 | -0.20% | 1265.7만 |
|---|
| 2026.04.20 | ₩205,923 | ₩206,523 | ₩204,241 | ₩206,270 | +0.17% | 813.2만 |
|---|
| 2026.04.17 | ₩205,602 | ₩206,603 | ₩204,868 | ₩205,989 | +0.19% | 1063만 |
|---|
| 2026.04.16 | ₩201,505 | ₩203,093 | ₩199,850 | ₩202,880 | +0.68% | 1177.8만 |
|---|
| 2026.04.15 | ₩197,875 | ₩200,678 | ₩197,462 | ₩200,584 | +1.37% | 1062.3만 |
|---|
| 2026.04.14 | ₩196,047 | ₩197,435 | ₩194,953 | ₩197,435 | +0.71% | 1018.3만 |
|---|
| 2026.04.13 | ₩189,948 | ₩194,405 | ₩189,681 | ₩194,325 | +2.30% | 1040.8만 |
|---|
| 2026.04.10 | ₩190,175 | ₩191,589 | ₩189,401 | ₩190,335 | +0.08% | 931만 |
|---|
| 2026.04.09 | ₩189,187 | ₩189,761 | ₩187,306 | ₩189,601 | +0.22% | 823.5만 |
|---|
| 2026.04.08 | ₩191,016 | ₩191,589 | ₩187,826 | ₩189,094 | -1.01% | 1335.9만 |
|---|
| 2026.04.07 | ₩181,727 | ₩183,489 | ₩178,978 | ₩183,409 | +0.93% | 858.6만 |
|---|
| 2026.04.06 | ₩182,141 | ₩183,168 | ₩181,113 | ₩182,541 | +0.22% | 1014.8만 |
|---|
| 2026.04.02 | ₩176,042 | ₩181,554 | ₩175,294 | ₩181,487 | +3.09% | 1226.6만 |
|---|
| 2026.04.01 | ₩178,991 | ₩181,567 | ₩178,511 | ₩180,045 | +0.59% | 1705만 |
|---|
| 2026.03.31 | ₩172,358 | ₩177,790 | ₩172,132 | ₩177,363 | +2.90% | 1940.5만 |
|---|
| 2026.03.30 | ₩175,188 | ₩175,561 | ₩169,062 | ₩170,156 | -2.87% | 1883만 |
|---|
| 2026.03.27 | ₩175,535 | ₩176,229 | ₩172,932 | ₩173,386 | -1.22% | 1589.5만 |
|---|
| 2026.03.26 | ₩180,406 | ₩180,860 | ₩176,722 | ₩176,829 | -1.98% | 1543.5만 |
|---|
| 2026.03.25 | ₩183,222 | ₩184,169 | ₩181,874 | ₩182,514 | -0.39% | 1387.2만 |
|---|
| 2026.03.24 | ₩181,567 | ₩182,728 | ₩179,992 | ₩181,700 | +0.07% | 1684.4만 |
|---|
| 2026.03.23 | ₩183,502 | ₩185,771 | ₩181,794 | ₩182,768 | -0.40% | 2181.9만 |
|---|
| 2026.03.20 | ₩184,143 | ₩184,143 | ₩179,258 | ₩180,553 | -1.95% | 2725.2만 |
|---|
| 2026.03.19 | ₩181,500 | ₩185,731 | ₩180,753 | ₩184,743 | +1.79% | 1808.8만 |
|---|
| 2026.03.18 | ₩185,918 | ₩186,932 | ₩184,076 | ₩184,116 | -0.97% | 1263.5만 |
|---|
| 2026.03.17 | ₩186,024 | ₩187,199 | ₩185,410 | ₩186,224 | +0.11% | 1203.5만 |
|---|
| 2026.03.16 | ₩185,130 | ₩186,945 | ₩184,863 | ₩185,210 | +0.04% | 1662.6만 |
|---|
| 2026.03.13 | ₩184,770 | ₩186,451 | ₩182,194 | ₩182,568 | -1.19% | 1570.2만 |
|---|
| 2026.03.12 | ₩185,864 | ₩186,505 | ₩183,702 | ₩183,956 | -1.03% | 3237.3만 |
|---|
| 2026.03.11 | ₩187,612 | ₩188,960 | ₩186,198 | ₩187,412 | -0.11% | 1400.9만 |
|---|
| 2026.03.10 | ₩186,625 | ₩188,693 | ₩185,531 | ₩186,518 | -0.06% | 2433.9만 |
|---|
| 2026.03.09 | ₩181,460 | ₩187,119 | ₩180,780 | ₩186,518 | +2.79% | 2276.1만 |
|---|
| 2026.03.06 | ₩183,929 | ₩186,612 | ₩182,554 | ₩183,222 | -0.38% | 1967.7만 |
|---|
| 2026.03.05 | ₩185,717 | ₩188,520 | ₩184,289 | ₩187,079 | +0.73% | 1942.3만 |
|---|
| 2026.03.04 | ₩184,877 | ₩187,679 | ₩184,223 | ₩186,625 | +0.95% | 1520.1만 |
|---|
| 2026.03.03 | ₩181,981 | ₩184,610 | ₩180,152 | ₩183,502 | +0.84% | 3415.3만 |
|---|
| 2026.03.02 | ₩182,875 | ₩186,785 | ₩182,248 | ₩186,224 | +1.83% | 2015.7만 |
|---|
| 2026.02.27 | ₩184,583 | ₩186,531 | ₩184,089 | ₩185,184 | +0.33% | 1532.9만 |
|---|
| 2026.02.26 | ₩190,762 | ₩190,855 | ₩185,851 | ₩188,186 | -1.35% | 1936.5만 |
|---|
| 2026.02.25 | ₩188,653 | ₩191,296 | ₩188,453 | ₩190,855 | +1.17% | 1329.6만 |
|---|
| 2026.02.24 | ₩185,824 | ₩188,093 | ₩184,423 | ₩187,265 | +0.78% | 1303.1만 |
|---|
| 2026.02.23 | ₩187,079 | ₩187,706 | ₩184,022 | ₩184,863 | -1.18% | 2202.2만 |
|---|
| 2026.02.20 | ₩185,771 | ₩189,174 | ₩185,464 | ₩188,013 | +1.21% | 1494.2만 |
|---|
| 2026.02.19 | ₩186,959 | ₩187,786 | ₩185,878 | ₩187,119 | +0.09% | 1348.4만 |
|---|
| 2026.02.18 | ₩186,918 | ₩189,668 | ₩185,864 | ₩188,053 | +0.61% | 1370.6만 |
|---|
| 2026.02.17 | ₩185,023 | ₩187,439 | ₩182,861 | ₩186,144 | +0.61% | 2574.4만 |
|---|
| 2026.02.13 | ₩186,251 | ₩188,053 | ₩184,076 | ₩186,251 | 0.00% | 2663.7만 |
|---|
| 2026.02.12 | ₩191,256 | ₩191,870 | ₩185,397 | ₩185,784 | -2.86% | 3215.5만 |
|---|
| 2026.02.11 | ₩192,857 | ₩193,191 | ₩188,600 | ₩190,802 | -1.07% | 1890.6만 |
|---|
| 2026.02.10 | ₩191,936 | ₩192,377 | ₩190,028 | ₩190,242 | -0.88% | 2256.4만 |
|---|
| 2026.02.09 | ₩187,639 | ₩192,217 | ₩186,718 | ₩191,309 | +1.96% | 2463만 |
|---|
| 2026.02.06 | ₩184,183 | ₩188,800 | ₩183,395 | ₩188,346 | +2.26% | 3713.2만 |
|---|
| 2026.02.05 | ₩183,128 | ₩184,810 | ₩180,272 | ₩181,006 | -1.16% | 4295.1만 |
|---|
| 2026.02.04 | ₩187,946 | ₩188,186 | ₩181,647 | ₩184,329 | -1.92% | 4565만 |
|---|
| 2026.02.03 | ₩194,686 | ₩194,806 | ₩187,065 | ₩189,614 | -2.60% | 3046.5만 |
|---|
| 2026.02.02 | ₩191,549 | ₩195,046 | ₩191,363 | ₩193,858 | +1.21% | 1633.8만 |
|---|
| 2026.01.30 | ₩194,899 | ₩195,847 | ₩190,829 | ₩192,016 | -1.48% | 1834.3만 |
|---|
| 2026.01.29 | ₩197,301 | ₩197,421 | ₩191,202 | ₩196,007 | -0.66% | 2558.1만 |
|---|
| 2026.01.28 | ₩198,849 | ₩200,051 | ₩198,329 | ₩199,156 | +0.15% | 1949.7만 |
|---|
| 2026.01.27 | ₩196,741 | ₩198,342 | ₩196,220 | ₩197,582 | +0.43% | 1243.6만 |
|---|
| 2026.01.26 | ₩193,872 | ₩195,793 | ₩193,364 | ₩194,953 | +0.56% | 1019.6만 |
|---|
| 2026.01.23 | ₩192,884 | ₩194,619 | ₩191,843 | ₩193,631 | +0.39% | 1465.5만 |
|---|
| 2026.01.22 | ₩194,325 | ₩194,445 | ₩192,390 | ₩193,351 | -0.50% | 1297.2만 |
|---|
| 2026.01.21 | ₩190,548 | ₩193,565 | ₩189,454 | ₩191,923 | +0.72% | 2789.3만 |
|---|
| 2026.01.20 | ₩190,962 | ₩192,310 | ₩188,987 | ₩189,294 | -0.87% | 2002.9만 |
|---|
| 2026.01.16 | ₩195,807 | ₩196,114 | ₩193,538 | ₩194,339 | -0.75% | 1415.7만 |
|---|
| 2026.01.15 | ₩196,087 | ₩196,941 | ₩193,925 | ₩194,125 | -1.00% | 1737.1만 |
|---|
| 2026.01.14 | ₩194,178 | ₩194,752 | ₩191,269 | ₩193,111 | -0.55% | 2210.4만 |
|---|
| 2026.01.13 | ₩195,980 | ₩196,874 | ₩194,646 | ₩195,486 | -0.25% | 1655.2만 |
|---|
| 2026.01.12 | ₩193,765 | ₩196,567 | ₩193,578 | ₩195,900 | +1.10% | 1286.7만 |
|---|
| 2026.01.09 | ₩192,937 | ₩195,620 | ₩192,217 | ₩195,046 | +1.09% | 1565.3만 |
|---|
| 2026.01.08 | ₩194,752 | ₩194,752 | ₩191,509 | ₩192,497 | -1.16% | 1687만 |
|---|
| 2026.01.07 | ₩195,553 | ₩196,687 | ₩194,899 | ₩195,553 | 0.00% | 1395.7만 |
|---|
| 2026.01.06 | ₩193,791 | ₩195,873 | ₩193,017 | ₩195,713 | +0.99% | 1498.6만 |
|---|
| 2026.01.05 | ₩194,859 | ₩195,366 | ₩192,510 | ₩193,004 | -0.95% | 1747.6만 |
|---|
| 2026.01.02 | ₩194,352 | ₩195,540 | ₩191,389 | ₩192,577 | -0.91% | 1530만 |
|---|
| 2025.12.31 | ₩194,459 | ₩194,579 | ₩192,043 | ₩192,137 | -1.19% | 952.8만 |
|---|
| 2025.12.30 | ₩194,646 | ₩195,193 | ₩194,018 | ₩194,058 | -0.30% | 638.7만 |
|---|
| 2025.12.29 | ₩193,978 | ₩195,353 | ₩193,565 | ₩194,672 | +0.36% | 982.2만 |
|---|
| 2025.12.26 | ₩195,660 | ₩196,154 | ₩195,166 | ₩195,553 | -0.05% | 505.3만 |
|---|
| 2025.12.24 | ₩194,565 | ₩195,513 | ₩194,419 | ₩195,246 | +0.35% | 367.6만 |
|---|
| 2025.12.23 | ₩193,164 | ₩194,819 | ₩192,657 | ₩194,779 | +0.84% | 754.6만 |
|---|
| 2025.12.22 | ₩194,859 | ₩194,859 | ₩193,044 | ₩193,725 | -0.58% | 886.5만 |
|---|
| 2025.12.19 | ₩190,295 | ₩193,004 | ₩190,268 | ₩192,977 | +1.41% | 1426.6만 |
|---|
| 2025.12.18 | ₩189,321 | ₩190,068 | ₩187,893 | ₩188,894 | -0.23% | 1232만 |
|---|
| 2025.12.17 | ₩190,468 | ₩190,629 | ₩185,931 | ₩186,024 | -2.33% | 1817.9만 |
|---|
| 2025.12.16 | ₩189,387 | ₩190,802 | ₩188,573 | ₩190,255 | +0.46% | 1079.1만 |
|---|
| 2025.12.15 | ₩192,737 | ₩193,017 | ₩189,534 | ₩189,908 | -1.47% | 1079만 |
|---|
| 2025.12.12 | ₩196,100 | ₩196,287 | ₩191,189 | ₩191,763 | -2.21% | 1487.3만 |
|---|
| 2025.12.11 | ₩196,260 | ₩197,688 | ₩193,658 | ₩197,475 | +0.62% | 976.9만 |
|---|
| 2025.12.10 | ₩197,101 | ₩199,143 | ₩195,940 | ₩198,489 | +0.70% | 896.1만 |
|---|
| 2025.12.09 | ₩196,634 | ₩197,849 | ₩196,127 | ₩197,542 | +0.46% | 697.8만 |
|---|
| 2025.12.08 | ₩196,754 | ₩198,022 | ₩196,074 | ₩197,021 | +0.14% | 827.3만 |
|---|
| 2025.12.05 | ₩195,126 | ₩196,594 | ₩194,432 | ₩195,647 | +0.27% | 662.8만 |
|---|
| 2025.12.04 | ₩193,765 | ₩194,572 | ₩192,837 | ₩194,225 | +0.24% | 999.5만 |
|---|
| 2025.12.03 | ₩192,110 | ₩193,638 | ₩191,149 | ₩193,505 | +0.73% | 1162.3만 |
|---|
| 2025.12.02 | ₩192,263 | ₩194,198 | ₩191,703 | ₩193,044 | +0.41% | 1571.9만 |
|---|
| 2025.12.01 | ₩189,134 | ₩191,649 | ₩188,553 | ₩191,076 | +1.03% | 1284.7만 |
|---|
| 2025.11.28 | ₩189,761 | ₩191,022 | ₩189,247 | ₩190,989 | +0.65% | 679.2만 |
|---|
| 2025.11.26 | ₩189,354 | ₩190,168 | ₩187,893 | ₩189,361 | +0.00% | 1335.9만 |
|---|
| 2025.11.25 | ₩185,003 | ₩187,626 | ₩182,374 | ₩187,145 | +1.16% | 2130.3만 |
|---|
| 2025.11.24 | ₩183,529 | ₩187,306 | ₩183,415 | ₩186,645 | +1.70% | 2012.5만 |
|---|
| 2025.11.21 | ₩181,901 | ₩184,730 | ₩178,484 | ₩182,301 | +0.22% | 4495.9만 |
|---|
| 2025.11.20 | ₩191,803 | ₩192,517 | ₩181,180 | ₩181,600 | -5.32% | 5655.2만 |
|---|
| 2025.11.19 | ₩186,204 | ₩189,588 | ₩185,724 | ₩187,486 | +0.69% | 2766.9만 |
|---|
| 2025.11.18 | ₩187,632 | ₩188,600 | ₩184,483 | ₩186,191 | -0.77% | 3674.8만 |
|---|
| 2025.11.17 | ₩190,475 | ₩192,557 | ₩187,739 | ₩189,267 | -0.63% | 2467.5만 |
|---|
| 2025.11.14 | ₩187,706 | ₩194,018 | ₩187,032 | ₩192,277 | +2.44% | 2743만 |
|---|
| 2025.11.13 | ₩195,033 | ₩195,300 | ₩190,195 | ₩191,236 | -1.95% | 2238.6만 |
|---|
| 2025.11.12 | ₩197,155 | ₩197,155 | ₩194,946 | ₩196,127 | -0.52% | 1317.9만 |
|---|
| 2025.11.11 | ₩195,900 | ₩196,254 | ₩194,219 | ₩195,520 | -0.19% | 1487.2만 |
|---|
| 2025.11.10 | ₩195,720 | ₩197,575 | ₩194,706 | ₩197,201 | +0.76% | 1828.6만 |
|---|
| 2025.11.07 | ₩191,303 | ₩192,330 | ₩187,906 | ₩192,283 | +0.51% | 2554.7만 |
|---|
| 2025.11.06 | ₩196,594 | ₩196,808 | ₩191,956 | ₩192,951 | -1.85% | 2479.7만 |
|---|
| 2025.11.05 | ₩195,793 | ₩198,502 | ₩195,493 | ₩196,908 | +0.57% | 1444.7만 |
|---|
| 2025.11.04 | ₩197,815 | ₩199,116 | ₩195,813 | ₩196,140 | -0.85% | 1672.3만 |
|---|
| 2025.11.03 | ₩202,560 | ₩203,000 | ₩200,357 | ₩201,459 | -0.54% | 1398.4만 |
|---|
| 2025.10.31 | ₩202,466 | ₩202,613 | ₩199,477 | ₩200,638 | -0.90% | 1630.4만 |
|---|
| 2025.10.30 | ₩201,785 | ₩202,826 | ₩200,378 | ₩200,444 | -0.66% | 1921.9만 |
|---|
| 2025.10.29 | ₩203,320 | ₩204,181 | ₩201,432 | ₩202,940 | -0.19% | 2150.6만 |
|---|
| 2025.10.28 | ₩200,484 | ₩202,279 | ₩199,797 | ₩201,492 | +0.50% | 1505.5만 |
|---|
| 2025.10.27 | ₩198,649 | ₩199,690 | ₩198,329 | ₩199,517 | +0.44% | 1516.7만 |
|---|
| 2025.10.24 | ₩195,179 | ₩196,561 | ₩194,892 | ₩195,900 | +0.37% | 1436만 |
|---|
| 2025.10.23 | ₩189,754 | ₩193,211 | ₩189,754 | ₩192,904 | +1.66% | 1192.3만 |
|---|
| 2025.10.22 | ₩192,317 | ₩192,737 | ₩188,106 | ₩190,502 | -0.94% | 2072.3만 |
|---|
| 2025.10.21 | ₩192,183 | ₩193,091 | ₩191,476 | ₩192,404 | +0.11% | 1250.4만 |
|---|
| 2025.10.20 | ₩191,269 | ₩193,124 | ₩191,156 | ₩192,303 | +0.54% | 1380.5만 |
|---|
| 2025.10.17 | ₩188,720 | ₩190,749 | ₩187,519 | ₩190,181 | +0.77% | 2551.2만 |
|---|
| 2025.10.16 | ₩191,076 | ₩191,923 | ₩188,553 | ₩189,848 | -0.64% | 2316.6만 |
|---|
| 2025.10.15 | ₩190,482 | ₩191,229 | ₩187,372 | ₩189,708 | -0.41% | 2093.8만 |
|---|
| 2025.10.14 | ₩187,793 | ₩189,761 | ₩185,664 | ₩187,846 | +0.03% | 2695.7만 |
|---|
| 2025.10.13 | ₩189,995 | ₩190,922 | ₩188,914 | ₩190,288 | +0.15% | 2203만 |
|---|
| 2025.10.10 | ₩194,052 | ₩194,405 | ₩185,691 | ₩185,764 | -4.27% | 4457.5만 |
|---|