시장 데이터를 불러오는 중
전체 종목
State Street Consumer Staples Select Sector SPDR ETF 과거 주가
State Street Consumer Staples Select Sector SPDR ETF · XLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Consumer Staples Select Sector SPDR ETF · XLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,800 | ₩111,574 | ₩110,800 | ₩111,427 | +0.57% | 772.7만 |
| 2026.10.08 | ₩109,638 | ₩111,708 | ₩109,544 | ₩111,414 | +1.62% | 1464.2만 |
| 2026.10.07 | ₩109,624 | ₩109,918 | ₩109,104 | ₩109,117 | -0.46% | 944만 |
| 2026.10.06 | ₩108,275 | ₩109,558 | ₩108,222 | ₩109,250 | +0.90% | 1202.3만 |
| 2026.10.05 | ₩107,528 | ₩108,235 | ₩106,980 | ₩108,235 | +0.66% | 927만 |
| 2026.10.02 | ₩107,474 | ₩107,835 | ₩107,020 | ₩107,554 | +0.07% | 931.9만 |
| 2026.10.01 | ₩107,608 | ₩107,728 | ₩107,047 | ₩107,287 | -0.30% | 1289.6만 |
| 2026.09.30 | ₩109,731 | ₩109,918 | ₩107,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,648 |
| -1.90% |
| 1146.3만 |
| 2026.09.29 | ₩108,970 | ₩109,344 | ₩108,569 | ₩109,317 | +0.32% | 1454.4만 |
|---|
| 2026.09.28 | ₩109,264 | ₩110,199 | ₩108,917 | ₩109,892 | +0.57% | 1411.4만 |
|---|
| 2026.09.25 | ₩108,730 | ₩109,731 | ₩108,623 | ₩109,598 | +0.80% | 861.1만 |
|---|
| 2026.09.24 | ₩110,733 | ₩110,960 | ₩109,117 | ₩109,117 | -1.46% | 1063.6만 |
|---|
| 2026.09.23 | ₩110,399 | ₩110,826 | ₩109,851 | ₩110,092 | -0.28% | 1077.9만 |
|---|
| 2026.09.22 | ₩110,132 | ₩110,720 | ₩109,905 | ₩110,493 | +0.33% | 1029.5만 |
|---|
| 2026.09.21 | ₩109,651 | ₩109,932 | ₩109,157 | ₩109,411 | -0.22% | 856.4만 |
|---|
| 2026.09.18 | ₩111,040 | ₩111,120 | ₩110,586 | ₩110,586 | -0.41% | 1063만 |
|---|
| 2026.09.17 | ₩111,534 | ₩111,815 | ₩110,853 | ₩111,508 | -0.02% | 763.6만 |
|---|
| 2026.09.16 | ₩111,761 | ₩112,269 | ₩111,281 | ₩111,294 | -0.42% | 964.4만 |
|---|
| 2026.09.15 | ₩112,189 | ₩112,282 | ₩111,614 | ₩111,828 | -0.32% | 1438.2만 |
|---|
| 2026.09.14 | ₩112,696 | ₩113,377 | ₩112,523 | ₩112,750 | +0.05% | 1052만 |
|---|
| 2026.09.11 | ₩111,534 | ₩111,775 | ₩110,907 | ₩111,361 | -0.16% | 1083.7만 |
|---|
| 2026.09.10 | ₩111,347 | ₩111,935 | ₩110,933 | ₩110,973 | -0.34% | 1035만 |
|---|
| 2026.09.09 | ₩111,534 | ₩111,548 | ₩110,653 | ₩110,920 | -0.55% | 1224.5만 |
|---|
| 2026.09.08 | ₩112,563 | ₩112,950 | ₩111,935 | ₩112,215 | -0.31% | 1354.3만 |
|---|
| 2026.09.04 | ₩113,284 | ₩113,925 | ₩112,910 | ₩112,963 | -0.28% | 990.4만 |
|---|
| 2026.09.03 | ₩114,018 | ₩114,392 | ₩113,230 | ₩113,872 | -0.13% | 1026.5만 |
|---|
| 2026.09.02 | ₩114,018 | ₩114,967 | ₩113,578 | ₩114,232 | +0.19% | 844.5만 |
|---|
| 2026.09.01 | ₩114,205 | ₩115,074 | ₩113,725 | ₩113,858 | -0.30% | 935.3만 |
|---|
| 2026.08.31 | ₩113,992 | ₩113,992 | ₩113,391 | ₩113,498 | -0.43% | 701.3만 |
|---|
| 2026.08.28 | ₩114,192 | ₩114,339 | ₩113,805 | ₩114,125 | -0.06% | 680.7만 |
|---|
| 2026.08.27 | ₩113,938 | ₩114,673 | ₩113,618 | ₩113,631 | -0.27% | 849.2만 |
|---|
| 2026.08.26 | ₩115,688 | ₩115,781 | ₩115,194 | ₩115,220 | -0.40% | 731.5만 |
|---|
| 2026.08.25 | ₩116,008 | ₩116,209 | ₩115,194 | ₩115,554 | -0.39% | 702.3만 |
|---|
| 2026.08.24 | ₩115,461 | ₩116,823 | ₩115,461 | ₩116,796 | +1.16% | 910.5만 |
|---|
| 2026.08.21 | ₩114,326 | ₩114,873 | ₩113,898 | ₩114,847 | +0.46% | 1119.4만 |
|---|
| 2026.08.20 | ₩113,791 | ₩114,860 | ₩113,524 | ₩113,952 | +0.14% | 1149.5만 |
|---|
| 2026.08.19 | ₩114,486 | ₩116,449 | ₩114,486 | ₩115,581 | +0.96% | 1124.4만 |
|---|
| 2026.08.18 | ₩114,539 | ₩115,114 | ₩113,698 | ₩114,299 | -0.21% | 1066.3만 |
|---|
| 2026.08.17 | ₩114,005 | ₩114,339 | ₩112,977 | ₩113,097 | -0.80% | 1051.3만 |
|---|
| 2026.08.14 | ₩114,860 | ₩115,261 | ₩114,619 | ₩114,980 | +0.10% | 697만 |
|---|
| 2026.08.13 | ₩114,339 | ₩115,127 | ₩114,205 | ₩114,860 | +0.46% | 1035.3만 |
|---|
| 2026.08.12 | ₩112,309 | ₩113,698 | ₩112,202 | ₩113,631 | +1.18% | 644.8만 |
|---|
| 2026.08.11 | ₩113,017 | ₩113,498 | ₩112,656 | ₩113,110 | +0.08% | 735.8만 |
|---|
| 2026.08.10 | ₩113,070 | ₩113,591 | ₩112,629 | ₩113,458 | +0.34% | 691.8만 |
|---|
| 2026.08.07 | ₩112,857 | ₩113,805 | ₩112,523 | ₩113,685 | +0.73% | 569.1만 |
|---|
| 2026.08.06 | ₩115,274 | ₩115,407 | ₩113,110 | ₩113,671 | -1.39% | 827.6만 |
|---|
| 2026.08.05 | ₩114,513 | ₩114,700 | ₩113,244 | ₩113,965 | -0.48% | 773.9만 |
|---|
| 2026.08.04 | ₩112,576 | ₩114,099 | ₩112,002 | ₩114,018 | +1.28% | 1326.2만 |
|---|
| 2026.08.03 | ₩114,753 | ₩115,314 | ₩113,030 | ₩113,337 | -1.23% | 1259.3만 |
|---|
| 2026.07.31 | ₩113,324 | ₩114,099 | ₩112,629 | ₩113,591 | +0.24% | 1138.3만 |
|---|
| 2026.07.30 | ₩114,860 | ₩114,980 | ₩113,511 | ₩114,152 | -0.62% | 1660만 |
|---|
| 2026.07.29 | ₩115,314 | ₩117,371 | ₩115,314 | ₩116,676 | +1.18% | 1486만 |
|---|
| 2026.07.28 | ₩116,289 | ₩118,573 | ₩116,102 | ₩116,276 | -0.01% | 2224.6만 |
|---|
| 2026.07.27 | ₩112,750 | ₩114,553 | ₩112,696 | ₩114,005 | +1.11% | 1223.8만 |
|---|
| 2026.07.24 | ₩111,347 | ₩112,563 | ₩111,067 | ₩112,362 | +0.91% | 963.5만 |
|---|
| 2026.07.23 | ₩111,120 | ₩111,775 | ₩110,599 | ₩111,134 | +0.01% | 1035.1만 |
|---|
| 2026.07.22 | ₩112,963 | ₩113,551 | ₩112,282 | ₩112,696 | -0.24% | 654.6만 |
|---|
| 2026.07.21 | ₩112,763 | ₩112,990 | ₩112,082 | ₩112,269 | -0.44% | 738.8만 |
|---|
| 2026.07.20 | ₩113,711 | ₩114,059 | ₩112,937 | ₩113,337 | -0.33% | 857.1만 |
|---|
| 2026.07.17 | ₩115,915 | ₩116,770 | ₩113,204 | ₩113,778 | -1.84% | 1569.2만 |
|---|
| 2026.07.16 | ₩112,376 | ₩114,619 | ₩112,242 | ₩114,606 | +1.98% | 1214.7만 |
|---|
| 2026.07.15 | ₩110,987 | ₩112,483 | ₩110,813 | ₩111,481 | +0.45% | 738.8만 |
|---|
| 2026.07.14 | ₩112,870 | ₩113,177 | ₩111,321 | ₩111,414 | -1.29% | 787.1만 |
|---|
| 2026.07.13 | ₩112,923 | ₩114,246 | ₩112,696 | ₩112,977 | +0.05% | 811.9만 |
|---|
| 2026.07.10 | ₩111,174 | ₩112,442 | ₩111,080 | ₩112,349 | +1.06% | 830.5만 |
|---|
| 2026.07.09 | ₩111,588 | ₩111,975 | ₩111,000 | ₩111,120 | -0.42% | 1132.2만 |
|---|
| 2026.07.08 | ₩113,751 | ₩113,925 | ₩112,656 | ₩112,710 | -0.92% | 1099.9만 |
|---|
| 2026.07.07 | ₩114,219 | ₩114,806 | ₩112,790 | ₩113,337 | -0.77% | 1323.5만 |
|---|
| 2026.07.06 | ₩113,257 | ₩113,658 | ₩111,281 | ₩112,322 | -0.83% | 1317.7만 |
|---|
| 2026.07.02 | ₩111,855 | ₩113,711 | ₩111,855 | ₩113,511 | +1.48% | 1670.5만 |
|---|
| 2026.07.01 | ₩110,987 | ₩111,294 | ₩110,546 | ₩111,254 | +0.24% | 1221만 |
|---|
| 2026.06.30 | ₩112,175 | ₩112,309 | ₩110,786 | ₩110,947 | -1.10% | 1275.3만 |
|---|
| 2026.06.29 | ₩113,404 | ₩113,631 | ₩112,256 | ₩112,683 | -0.64% | 1016.4만 |
|---|
| 2026.06.26 | ₩113,057 | ₩113,818 | ₩112,790 | ₩113,137 | +0.07% | 1137.2만 |
|---|
| 2026.06.25 | ₩112,122 | ₩113,511 | ₩111,788 | ₩112,109 | -0.01% | 1207.6만 |
|---|
| 2026.06.24 | ₩112,242 | ₩113,271 | ₩111,948 | ₩112,776 | +0.48% | 1129.5만 |
|---|
| 2026.06.23 | ₩111,681 | ₩111,975 | ₩110,893 | ₩111,815 | +0.12% | 1496.3만 |
|---|
| 2026.06.22 | ₩110,399 | ₩111,040 | ₩109,718 | ₩109,758 | -0.58% | 1124.4만 |
|---|
| 2026.06.18 | ₩111,975 | ₩112,042 | ₩111,027 | ₩111,254 | -0.64% | 1044.7만 |
|---|
| 2026.06.17 | ₩113,778 | ₩114,045 | ₩111,334 | ₩111,761 | -1.77% | 1801.5만 |
|---|
| 2026.06.16 | ₩114,579 | ₩115,327 | ₩113,644 | ₩114,312 | -0.23% | 936.4만 |
|---|
| 2026.06.15 | ₩114,152 | ₩114,553 | ₩113,698 | ₩114,165 | +0.01% | 1098만 |
|---|
| 2026.06.12 | ₩114,139 | ₩114,673 | ₩113,685 | ₩114,619 | +0.42% | 936.3만 |
|---|
| 2026.06.11 | ₩114,432 | ₩114,806 | ₩113,791 | ₩113,885 | -0.48% | 1801.4만 |
|---|
| 2026.06.10 | ₩113,204 | ₩114,352 | ₩112,723 | ₩114,179 | +0.86% | 1313.4만 |
|---|
| 2026.06.09 | ₩111,094 | ₩112,977 | ₩110,907 | ₩112,322 | +1.11% | 1244.1만 |
|---|
| 2026.06.08 | ₩110,813 | ₩111,508 | ₩110,760 | ₩110,947 | +0.12% | 954.5만 |
|---|
| 2026.06.05 | ₩110,306 | ₩112,710 | ₩110,105 | ₩111,441 | +1.03% | 1702.2만 |
|---|
| 2026.06.04 | ₩111,307 | ₩111,668 | ₩109,304 | ₩109,571 | -1.56% | 1218.5만 |
|---|
| 2026.06.03 | ₩109,237 | ₩110,479 | ₩109,050 | ₩109,731 | +0.45% | 1475만 |
|---|
| 2026.06.02 | ₩109,411 | ₩109,905 | ₩108,823 | ₩109,291 | -0.11% | 1572.3만 |
|---|
| 2026.06.01 | ₩110,199 | ₩110,372 | ₩109,090 | ₩109,558 | -0.58% | 2024.7만 |
|---|
| 2026.05.29 | ₩112,149 | ₩112,322 | ₩110,653 | ₩110,733 | -1.26% | 1301.1만 |
|---|
| 2026.05.28 | ₩113,337 | ₩113,458 | ₩112,683 | ₩112,763 | -0.51% | 641.4만 |
|---|
| 2026.05.27 | ₩112,215 | ₩113,738 | ₩112,055 | ₩112,963 | +0.67% | 1222.4만 |
|---|
| 2026.05.26 | ₩113,244 | ₩113,377 | ₩111,561 | ₩111,695 | -1.37% | 947.6만 |
|---|
| 2026.05.22 | ₩113,150 | ₩113,685 | ₩112,776 | ₩113,257 | +0.09% | 789만 |
|---|
| 2026.05.21 | ₩112,937 | ₩113,217 | ₩111,441 | ₩113,070 | +0.12% | 1318.5만 |
|---|
| 2026.05.20 | ₩114,299 | ₩114,953 | ₩113,271 | ₩114,219 | -0.07% | 1403.5만 |
|---|
| 2026.05.19 | ₩114,619 | ₩115,795 | ₩113,738 | ₩114,980 | +0.31% | 1223.3만 |
|---|
| 2026.05.18 | ₩113,190 | ₩114,780 | ₩113,097 | ₩114,726 | +1.36% | 1163.5만 |
|---|
| 2026.05.15 | ₩114,232 | ₩114,312 | ₩112,870 | ₩113,043 | -1.04% | 1223만 |
|---|
| 2026.05.14 | ₩113,458 | ₩113,872 | ₩113,244 | ₩113,498 | +0.04% | 662.8만 |
|---|
| 2026.05.13 | ₩112,456 | ₩113,872 | ₩112,376 | ₩113,150 | +0.62% | 1046.3만 |
|---|
| 2026.05.12 | ₩111,801 | ₩113,551 | ₩111,134 | ₩112,776 | +0.87% | 1610.5만 |
|---|
| 2026.05.11 | ₩112,296 | ₩112,576 | ₩110,626 | ₩111,347 | -0.84% | 1106.3만 |
|---|
| 2026.05.08 | ₩112,897 | ₩113,257 | ₩112,402 | ₩112,429 | -0.41% | 1032.3만 |
|---|
| 2026.05.07 | ₩112,095 | ₩112,589 | ₩111,053 | ₩112,162 | +0.06% | 1011.7만 |
|---|
| 2026.05.06 | ₩112,643 | ₩112,870 | ₩111,975 | ₩112,509 | -0.12% | 1153만 |
|---|
| 2026.05.05 | ₩111,494 | ₩112,803 | ₩111,214 | ₩112,269 | +0.69% | 1089.2만 |
|---|
| 2026.05.04 | ₩111,574 | ₩112,656 | ₩111,040 | ₩111,574 | 0.00% | 1259.9만 |
|---|
| 2026.05.01 | ₩113,150 | ₩113,604 | ₩111,841 | ₩112,416 | -0.65% | 1332만 |
|---|
| 2026.04.30 | ₩111,240 | ₩112,776 | ₩111,094 | ₩112,603 | +1.22% | 1536만 |
|---|
| 2026.04.29 | ₩110,533 | ₩111,174 | ₩110,145 | ₩110,746 | +0.19% | 1209.7만 |
|---|
| 2026.04.28 | ₩111,654 | ₩111,721 | ₩110,346 | ₩110,960 | -0.62% | 1017만 |
|---|
| 2026.04.27 | ₩110,987 | ₩111,307 | ₩109,878 | ₩109,972 | -0.91% | 1112.6만 |
|---|
| 2026.04.24 | ₩111,868 | ₩112,002 | ₩110,786 | ₩111,160 | -0.63% | 1085.3만 |
|---|
| 2026.04.23 | ₩109,998 | ₩111,735 | ₩109,998 | ₩111,494 | +1.36% | 1235.4만 |
|---|
| 2026.04.22 | ₩109,638 | ₩110,199 | ₩109,317 | ₩109,664 | +0.02% | 913.9만 |
|---|
| 2026.04.21 | ₩109,972 | ₩110,119 | ₩109,170 | ₩109,304 | -0.61% | 871만 |
|---|
| 2026.04.20 | ₩110,252 | ₩110,786 | ₩109,624 | ₩110,038 | -0.19% | 943.1만 |
|---|
| 2026.04.17 | ₩108,609 | ₩110,239 | ₩108,382 | ₩110,132 | +1.40% | 1225.2만 |
|---|
| 2026.04.16 | ₩108,169 | ₩109,250 | ₩108,008 | ₩108,756 | +0.54% | 1327.9만 |
|---|
| 2026.04.15 | ₩108,489 | ₩108,609 | ₩107,461 | ₩108,262 | -0.21% | 1089.4만 |
|---|
| 2026.04.14 | ₩108,262 | ₩109,184 | ₩107,795 | ₩108,810 | +0.51% | 1157.7만 |
|---|
| 2026.04.13 | ₩109,705 | ₩109,878 | ₩108,275 | ₩108,917 | -0.72% | 998.1만 |
|---|
| 2026.04.10 | ₩111,361 | ₩111,401 | ₩109,705 | ₩110,012 | -1.21% | 1209.7만 |
|---|
| 2026.04.09 | ₩109,838 | ₩111,708 | ₩109,598 | ₩111,454 | +1.47% | 1171.6만 |
|---|
| 2026.04.08 | ₩108,516 | ₩110,586 | ₩108,142 | ₩110,559 | +1.88% | 1264.6만 |
|---|
| 2026.04.07 | ₩110,132 | ₩110,239 | ₩108,316 | ₩108,529 | -1.46% | 1333.1만 |
|---|
| 2026.04.06 | ₩109,331 | ₩110,439 | ₩108,997 | ₩110,399 | +0.98% | 979.7만 |
|---|
| 2026.04.02 | ₩109,130 | ₩109,491 | ₩108,396 | ₩109,371 | +0.22% | 2071만 |
|---|
| 2026.04.01 | ₩109,144 | ₩109,344 | ₩108,075 | ₩108,796 | -0.32% | 2964.3만 |
|---|
| 2026.03.31 | ₩109,518 | ₩109,878 | ₩108,382 | ₩109,491 | -0.02% | 1952.3만 |
|---|
| 2026.03.30 | ₩109,397 | ₩110,332 | ₩109,023 | ₩109,357 | -0.04% | 1585.6만 |
|---|
| 2026.03.27 | ₩108,543 | ₩109,945 | ₩108,169 | ₩109,224 | +0.63% | 2594.2만 |
|---|
| 2026.03.26 | ₩108,823 | ₩109,825 | ₩108,275 | ₩108,369 | -0.42% | 1414.8만 |
|---|
| 2026.03.25 | ₩108,756 | ₩109,023 | ₩107,528 | ₩108,863 | +0.10% | 1764.8만 |
|---|
| 2026.03.24 | ₩107,915 | ₩109,558 | ₩107,688 | ₩108,329 | +0.38% | 1483만 |
|---|
| 2026.03.23 | ₩109,224 | ₩109,291 | ₩108,155 | ₩108,422 | -0.73% | 2102.7만 |
|---|
| 2026.03.20 | ₩109,664 | ₩109,932 | ₩108,262 | ₩108,569 | -1.00% | 2089.6만 |
|---|
| 2026.03.19 | ₩110,346 | ₩110,853 | ₩109,291 | ₩109,477 | -0.79% | 1858.1만 |
|---|
| 2026.03.18 | ₩112,202 | ₩112,229 | ₩110,319 | ₩110,372 | -1.63% | 1941.3만 |
|---|
| 2026.03.17 | ₩114,059 | ₩114,432 | ₩113,043 | ₩113,124 | -0.82% | 1222.5만 |
|---|
| 2026.03.16 | ₩113,805 | ₩114,139 | ₩113,284 | ₩113,498 | -0.27% | 1288.3만 |
|---|
| 2026.03.13 | ₩113,137 | ₩113,671 | ₩112,937 | ₩113,177 | +0.04% | 1310.4만 |
|---|
| 2026.03.12 | ₩112,082 | ₩113,484 | ₩111,775 | ₩112,523 | +0.39% | 1786.2만 |
|---|
| 2026.03.11 | ₩114,259 | ₩114,339 | ₩112,469 | ₩112,977 | -1.12% | 1843.2만 |
|---|
| 2026.03.10 | ₩114,446 | ₩115,514 | ₩113,738 | ₩114,486 | +0.04% | 1886.5만 |
|---|
| 2026.03.09 | ₩113,885 | ₩115,074 | ₩113,257 | ₩114,820 | +0.82% | 2072.9만 |
|---|
| 2026.03.06 | ₩113,417 | ₩114,660 | ₩113,017 | ₩114,566 | +1.01% | 2586만 |
|---|
| 2026.03.05 | ₩115,314 | ₩115,448 | ₩113,604 | ₩114,072 | -1.08% | 3373.9만 |
|---|
| 2026.03.04 | ₩117,277 | ₩117,478 | ₩116,102 | ₩116,409 | -0.74% | 2273.6만 |
|---|
| 2026.03.03 | ₩117,998 | ₩118,212 | ₩116,409 | ₩117,184 | -0.69% | 3685.2만 |
|---|
| 2026.03.02 | ₩119,454 | ₩119,922 | ₩118,453 | ₩118,479 | -0.82% | 2760.7만 |
|---|
| 2026.02.27 | ₩118,840 | ₩120,282 | ₩118,813 | ₩120,216 | +1.16% | 1731.4만 |
|---|
| 2026.02.26 | ₩119,214 | ₩119,721 | ₩118,319 | ₩118,680 | -0.45% | 1592.6만 |
|---|
| 2026.02.25 | ₩119,321 | ₩119,481 | ₩117,958 | ₩118,880 | -0.37% | 1521.6만 |
|---|
| 2026.02.24 | ₩118,813 | ₩119,908 | ₩118,546 | ₩119,855 | +0.88% | 2036.4만 |
|---|
| 2026.02.23 | ₩117,104 | ₩119,094 | ₩117,104 | ₩118,827 | +1.47% | 2207.1만 |
|---|
| 2026.02.20 | ₩117,090 | ₩117,464 | ₩116,436 | ₩117,384 | +0.25% | 1790.9만 |
|---|
| 2026.02.19 | ₩117,531 | ₩118,466 | ₩116,690 | ₩117,090 | -0.38% | 1844.7만 |
|---|
| 2026.02.18 | ₩117,438 | ₩118,226 | ₩117,024 | ₩117,584 | +0.13% | 2042.2만 |
|---|
| 2026.02.17 | ₩119,708 | ₩120,389 | ₩117,064 | ₩117,798 | -1.60% | 2981.9만 |
|---|
| 2026.02.13 | ₩118,933 | ₩120,202 | ₩118,359 | ₩119,548 | +0.52% | 2565만 |
|---|
| 2026.02.12 | ₩118,185 | ₩120,282 | ₩118,185 | ₩119,147 | +0.81% | 3528.3만 |
|---|
| 2026.02.11 | ₩116,182 | ₩118,479 | ₩115,835 | ₩118,065 | +1.62% | 2558.8만 |
|---|
| 2026.02.10 | ₩116,636 | ₩117,304 | ₩115,955 | ₩116,396 | -0.21% | 2090.8만 |
|---|
| 2026.02.09 | ₩117,411 | ₩117,825 | ₩116,035 | ₩116,770 | -0.55% | 2185.4만 |
|---|
| 2026.02.06 | ₩115,995 | ₩117,651 | ₩115,795 | ₩117,451 | +1.26% | 2956.9만 |
|---|
| 2026.02.05 | ₩116,970 | ₩117,050 | ₩115,488 | ₩116,089 | -0.75% | 3877.3만 |
|---|
| 2026.02.04 | ₩115,287 | ₩116,663 | ₩115,154 | ₩116,182 | +0.78% | 3374.8만 |
|---|
| 2026.02.03 | ₩112,349 | ₩115,314 | ₩112,269 | ₩114,686 | +2.08% | 3305.3만 |
|---|
| 2026.02.02 | ₩111,868 | ₩113,070 | ₩111,240 | ₩112,857 | +0.88% | 2604.2만 |
|---|
| 2026.01.30 | ₩109,758 | ₩111,534 | ₩109,558 | ₩111,534 | +1.62% | 1817.5만 |
|---|
| 2026.01.29 | ₩109,998 | ₩110,653 | ₩109,531 | ₩109,691 | -0.28% | 1879.9만 |
|---|
| 2026.01.28 | ₩110,853 | ₩111,387 | ₩109,451 | ₩109,945 | -0.82% | 1630.3만 |
|---|
| 2026.01.27 | ₩110,533 | ₩111,174 | ₩110,119 | ₩111,067 | +0.48% | 1353.2만 |
|---|
| 2026.01.26 | ₩110,920 | ₩111,294 | ₩110,372 | ₩110,559 | -0.33% | 1318.8만 |
|---|
| 2026.01.23 | ₩110,025 | ₩110,773 | ₩109,932 | ₩110,733 | +0.64% | 2018.6만 |
|---|
| 2026.01.22 | ₩109,972 | ₩110,279 | ₩109,584 | ₩109,878 | -0.09% | 1577.7만 |
|---|
| 2026.01.21 | ₩109,745 | ₩110,279 | ₩109,063 | ₩110,105 | +0.33% | 2302.9만 |
|---|
| 2026.01.20 | ₩109,451 | ₩110,265 | ₩108,783 | ₩109,998 | +0.50% | 1988.9만 |
|---|
| 2026.01.16 | ₩109,718 | ₩109,892 | ₩109,144 | ₩109,664 | -0.05% | 2375.4만 |
|---|
| 2026.01.15 | ₩109,651 | ₩110,199 | ₩109,317 | ₩110,012 | +0.33% | 2912.4만 |
|---|
| 2026.01.14 | ₩108,289 | ₩109,985 | ₩108,249 | ₩109,825 | +1.42% | 3249.4만 |
|---|
| 2026.01.13 | ₩107,127 | ₩108,436 | ₩107,127 | ₩108,329 | +1.12% | 2628.4만 |
|---|
| 2026.01.12 | ₩106,219 | ₩107,207 | ₩105,858 | ₩107,087 | +0.82% | 2641.1만 |
|---|
| 2026.01.09 | ₩104,750 | ₩105,965 | ₩104,669 | ₩105,845 | +1.05% | 1823.4만 |
|---|
| 2026.01.08 | ₩102,319 | ₩105,150 | ₩102,185 | ₩104,763 | +2.39% | 2626만 |
|---|
| 2026.01.07 | ₩103,588 | ₩103,761 | ₩102,305 | ₩102,332 | -1.21% | 1897.7만 |
|---|
| 2026.01.06 | ₩103,294 | ₩103,761 | ₩103,027 | ₩103,467 | +0.17% | 1710.8만 |
|---|
| 2026.01.05 | ₩103,588 | ₩103,601 | ₩102,519 | ₩103,307 | -0.27% | 2342.9만 |
|---|
| 2026.01.02 | ₩103,788 | ₩104,135 | ₩103,240 | ₩103,761 | -0.03% | 1596.9만 |
|---|
| 2025.12.31 | ₩104,162 | ₩104,336 | ₩103,734 | ₩103,748 | -0.40% | 587.2만 |
|---|
| 2025.12.30 | ₩104,309 | ₩104,616 | ₩104,229 | ₩104,376 | +0.06% | 561.1만 |
|---|
| 2025.12.29 | ₩104,402 | ₩104,816 | ₩104,402 | ₩104,549 | +0.14% | 924.2만 |
|---|
| 2025.12.26 | ₩104,229 | ₩104,723 | ₩104,135 | ₩104,482 | +0.24% | 876.1만 |
|---|
| 2025.12.24 | ₩103,574 | ₩104,429 | ₩103,574 | ₩104,336 | +0.74% | 469.7만 |
|---|
| 2025.12.23 | ₩103,921 | ₩103,935 | ₩103,347 | ₩103,521 | -0.39% | 763.9만 |
|---|
| 2025.12.22 | ₩104,135 | ₩104,442 | ₩103,815 | ₩104,015 | -0.12% | 1098.4만 |
|---|
| 2025.12.19 | ₩105,671 | ₩105,725 | ₩105,190 | ₩105,217 | -0.43% | 1314.2만 |
|---|
| 2025.12.18 | ₩105,952 | ₩106,606 | ₩105,698 | ₩105,765 | -0.18% | 1211.7만 |
|---|
| 2025.12.17 | ₩106,032 | ₩106,686 | ₩105,978 | ₩106,379 | +0.33% | 1426.8만 |
|---|
| 2025.12.16 | ₩106,566 | ₩106,806 | ₩105,644 | ₩105,885 | -0.64% | 1305.5만 |
|---|
| 2025.12.15 | ₩106,352 | ₩106,726 | ₩105,938 | ₩106,366 | +0.01% | 1449.9만 |
|---|
| 2025.12.12 | ₩105,417 | ₩106,125 | ₩105,244 | ₩106,072 | +0.62% | 1450.7만 |
|---|
| 2025.12.11 | ₩104,723 | ₩105,604 | ₩104,709 | ₩105,244 | +0.50% | 1375.4만 |
|---|
| 2025.12.10 | ₩104,429 | ₩104,683 | ₩104,082 | ₩104,469 | +0.04% | 1394.5만 |
|---|
| 2025.12.09 | ₩104,149 | ₩104,469 | ₩103,708 | ₩104,162 | +0.01% | 1404만 |
|---|
| 2025.12.08 | ₩104,589 | ₩104,603 | ₩103,748 | ₩103,921 | -0.64% | 1460.2만 |
|---|
| 2025.12.05 | ₩104,709 | ₩105,497 | ₩104,482 | ₩104,790 | +0.08% | 1334.3만 |
|---|
| 2025.12.04 | ₩105,097 | ₩105,391 | ₩104,189 | ₩104,776 | -0.31% | 1427만 |
|---|
| 2025.12.03 | ₩105,417 | ₩106,245 | ₩105,164 | ₩105,284 | -0.13% | 1683.3만 |
|---|
| 2025.12.02 | ₩105,578 | ₩105,578 | ₩104,402 | ₩105,204 | -0.35% | 2055.1만 |
|---|
| 2025.12.01 | ₩105,858 | ₩106,219 | ₩105,564 | ₩105,898 | +0.04% | 1694만 |
|---|
| 2025.11.28 | ₩105,244 | ₩106,032 | ₩105,244 | ₩106,005 | +0.72% | 891.4만 |
|---|
| 2025.11.26 | ₩104,255 | ₩105,658 | ₩104,255 | ₩105,391 | +1.09% | 1327.5만 |
|---|
| 2025.11.25 | ₩103,107 | ₩104,295 | ₩103,107 | ₩104,255 | +1.11% | 1858.6만 |
|---|
| 2025.11.24 | ₩103,908 | ₩104,082 | ₩102,706 | ₩102,840 | -1.03% | 1786.9만 |
|---|
| 2025.11.21 | ₩103,320 | ₩104,709 | ₩103,120 | ₩104,042 | +0.70% | 2221.6만 |
|---|
| 2025.11.20 | ₩102,506 | ₩103,347 | ₩102,439 | ₩102,920 | +0.40% | 2159만 |
|---|
| 2025.11.19 | ₩102,760 | ₩102,933 | ₩101,811 | ₩102,185 | -0.56% | 1512.2만 |
|---|
| 2025.11.18 | ₩102,813 | ₩103,347 | ₩102,359 | ₩102,973 | +0.16% | 1684만 |
|---|
| 2025.11.17 | ₩103,214 | ₩103,641 | ₩102,466 | ₩102,532 | -0.66% | 1388.7만 |
|---|
| 2025.11.14 | ₩103,307 | ₩103,654 | ₩102,559 | ₩103,187 | -0.12% | 1313.8만 |
|---|
| 2025.11.13 | ₩103,280 | ₩103,895 | ₩103,000 | ₩103,267 | -0.01% | 1537.1만 |
|---|
| 2025.11.12 | ₩103,494 | ₩103,815 | ₩103,240 | ₩103,267 | -0.22% | 1097.8만 |
|---|
| 2025.11.11 | ₩102,399 | ₩103,561 | ₩102,319 | ₩103,414 | +0.99% | 1980.1만 |
|---|
| 2025.11.10 | ₩102,145 | ₩102,319 | ₩101,411 | ₩102,078 | -0.07% | 1680.6만 |
|---|
| 2025.11.07 | ₩101,678 | ₩102,639 | ₩101,344 | ₩102,452 | +0.76% | 1696만 |
|---|
| 2025.11.06 | ₩101,103 | ₩101,411 | ₩100,382 | ₩100,970 | -0.13% | 1545.2만 |
|---|
| 2025.11.05 | ₩101,371 | ₩101,785 | ₩100,850 | ₩101,424 | +0.05% | 1578.3만 |
|---|
| 2025.11.04 | ₩101,504 | ₩101,771 | ₩100,903 | ₩101,491 | -0.01% | 1814.7만 |
|---|
| 2025.11.03 | ₩101,664 | ₩101,744 | ₩100,783 | ₩101,077 | -0.58% | 1618.6만 |
|---|
| 2025.10.31 | ₩101,758 | ₩102,159 | ₩101,250 | ₩101,878 | +0.12% | 1465.8만 |
|---|
| 2025.10.30 | ₩102,319 | ₩102,773 | ₩102,132 | ₩102,172 | -0.14% | 1736.5만 |
|---|
| 2025.10.29 | ₩104,028 | ₩104,042 | ₩102,159 | ₩102,279 | -1.68% | 1989.4만 |
|---|
| 2025.10.28 | ₩105,391 | ₩105,511 | ₩104,723 | ₩104,750 | -0.61% | 892.8만 |
|---|
| 2025.10.27 | ₩105,911 | ₩105,952 | ₩105,337 | ₩105,805 | -0.10% | 1398.5만 |
|---|
| 2025.10.24 | ₩106,686 | ₩106,713 | ₩105,591 | ₩105,631 | -0.99% | 1273.6만 |
|---|
| 2025.10.23 | ₩106,619 | ₩106,659 | ₩105,524 | ₩105,978 | -0.60% | 1081만 |
|---|
| 2025.10.22 | ₩106,058 | ₩107,180 | ₩105,497 | ₩106,499 | +0.42% | 1329.5만 |
|---|
| 2025.10.21 | ₩106,579 | ₩106,646 | ₩105,604 | ₩105,898 | -0.64% | 1747.1만 |
|---|
| 2025.10.20 | ₩106,713 | ₩106,860 | ₩106,219 | ₩106,392 | -0.30% | 1300.3만 |
|---|
| 2025.10.17 | ₩105,591 | ₩106,553 | ₩105,538 | ₩106,486 | +0.85% | 1398.4만 |
|---|
| 2025.10.16 | ₩106,085 | ₩106,513 | ₩104,816 | ₩105,083 | -0.94% | 1360만 |
|---|
| 2025.10.15 | ₩105,618 | ₩106,472 | ₩105,457 | ₩105,818 | +0.19% | 911.1만 |
|---|
| 2025.10.14 | ₩104,068 | ₩105,684 | ₩103,895 | ₩105,631 | +1.50% | 1288.4만 |
|---|
| 2025.10.13 | ₩103,815 | ₩104,349 | ₩103,427 | ₩103,962 | +0.14% | 1269.2만 |
|---|
| 2025.10.10 | ₩104,576 | ₩105,204 | ₩104,309 | ₩104,309 | -0.26% | 2076.4만 |
|---|