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 | ₩110,974 | ₩111,750 | ₩110,974 | ₩111,603 | +0.57% | 772.7만 |
| 2026.10.08 | ₩109,810 | ₩111,884 | ₩109,717 | ₩111,589 | +1.62% | 1464.2만 |
| 2026.10.07 | ₩109,797 | ₩110,091 | ₩109,275 | ₩109,288 | -0.46% | 944만 |
| 2026.10.06 | ₩108,446 | ₩109,730 | ₩108,392 | ₩109,422 | +0.90% | 1202.3만 |
| 2026.10.05 | ₩107,697 | ₩108,406 | ₩107,148 | ₩108,406 | +0.66% | 927만 |
| 2026.10.02 | ₩107,643 | ₩108,004 | ₩107,188 | ₩107,723 | +0.07% | 931.9만 |
| 2026.10.01 | ₩107,777 | ₩107,897 | ₩107,215 | ₩107,456 | -0.30% | 1289.6만 |
| 2026.09.30 | ₩109,904 | ₩110,091 | ₩107,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,817 |
| -1.90% |
| 1146.3만 |
| 2026.09.29 | ₩109,141 | ₩109,516 | ₩108,740 | ₩109,489 | +0.32% | 1454.4만 |
|---|
| 2026.09.28 | ₩109,436 | ₩110,372 | ₩109,088 | ₩110,064 | +0.57% | 1411.4만 |
|---|
| 2026.09.25 | ₩108,901 | ₩109,904 | ₩108,794 | ₩109,770 | +0.80% | 861.1만 |
|---|
| 2026.09.24 | ₩110,907 | ₩111,134 | ₩109,288 | ₩109,288 | -1.46% | 1063.6만 |
|---|
| 2026.09.23 | ₩110,573 | ₩111,001 | ₩110,024 | ₩110,265 | -0.28% | 1077.9만 |
|---|
| 2026.09.22 | ₩110,305 | ₩110,894 | ₩110,078 | ₩110,666 | +0.33% | 1029.5만 |
|---|
| 2026.09.21 | ₩109,824 | ₩110,104 | ₩109,329 | ₩109,583 | -0.22% | 856.4만 |
|---|
| 2026.09.18 | ₩111,215 | ₩111,295 | ₩110,760 | ₩110,760 | -0.41% | 1063만 |
|---|
| 2026.09.17 | ₩111,710 | ₩111,991 | ₩111,027 | ₩111,683 | -0.02% | 763.6만 |
|---|
| 2026.09.16 | ₩111,937 | ₩112,445 | ₩111,455 | ₩111,469 | -0.42% | 964.4만 |
|---|
| 2026.09.15 | ₩112,365 | ₩112,459 | ₩111,790 | ₩112,004 | -0.32% | 1438.2만 |
|---|
| 2026.09.14 | ₩112,873 | ₩113,556 | ₩112,700 | ₩112,927 | +0.05% | 1052만 |
|---|
| 2026.09.11 | ₩111,710 | ₩111,950 | ₩111,081 | ₩111,536 | -0.16% | 1083.7만 |
|---|
| 2026.09.10 | ₩111,522 | ₩112,111 | ₩111,108 | ₩111,148 | -0.34% | 1035만 |
|---|
| 2026.09.09 | ₩111,710 | ₩111,723 | ₩110,827 | ₩111,094 | -0.55% | 1224.5만 |
|---|
| 2026.09.08 | ₩112,740 | ₩113,128 | ₩112,111 | ₩112,392 | -0.31% | 1354.3만 |
|---|
| 2026.09.04 | ₩113,462 | ₩114,104 | ₩113,087 | ₩113,141 | -0.28% | 990.4만 |
|---|
| 2026.09.03 | ₩114,198 | ₩114,572 | ₩113,409 | ₩114,051 | -0.13% | 1026.5만 |
|---|
| 2026.09.02 | ₩114,198 | ₩115,147 | ₩113,756 | ₩114,412 | +0.19% | 844.5만 |
|---|
| 2026.09.01 | ₩114,385 | ₩115,255 | ₩113,903 | ₩114,037 | -0.30% | 935.3만 |
|---|
| 2026.08.31 | ₩114,171 | ₩114,171 | ₩113,569 | ₩113,676 | -0.43% | 701.3만 |
|---|
| 2026.08.28 | ₩114,372 | ₩114,519 | ₩113,984 | ₩114,305 | -0.06% | 680.7만 |
|---|
| 2026.08.27 | ₩114,117 | ₩114,853 | ₩113,796 | ₩113,810 | -0.27% | 849.2만 |
|---|
| 2026.08.26 | ₩115,870 | ₩115,963 | ₩115,375 | ₩115,402 | -0.40% | 731.5만 |
|---|
| 2026.08.25 | ₩116,191 | ₩116,392 | ₩115,375 | ₩115,736 | -0.39% | 702.3만 |
|---|
| 2026.08.24 | ₩115,642 | ₩117,007 | ₩115,642 | ₩116,980 | +1.16% | 910.5만 |
|---|
| 2026.08.21 | ₩114,505 | ₩115,054 | ₩114,077 | ₩115,027 | +0.46% | 1119.4만 |
|---|
| 2026.08.20 | ₩113,970 | ₩115,040 | ₩113,703 | ₩114,131 | +0.14% | 1149.5만 |
|---|
| 2026.08.19 | ₩114,666 | ₩116,632 | ₩114,666 | ₩115,763 | +0.96% | 1124.4만 |
|---|
| 2026.08.18 | ₩114,719 | ₩115,295 | ₩113,877 | ₩114,479 | -0.21% | 1066.3만 |
|---|
| 2026.08.17 | ₩114,184 | ₩114,519 | ₩113,154 | ₩113,275 | -0.80% | 1051.3만 |
|---|
| 2026.08.14 | ₩115,040 | ₩115,442 | ₩114,800 | ₩115,161 | +0.10% | 697만 |
|---|
| 2026.08.13 | ₩114,519 | ₩115,308 | ₩114,385 | ₩115,040 | +0.46% | 1035.3만 |
|---|
| 2026.08.12 | ₩112,486 | ₩113,877 | ₩112,378 | ₩113,810 | +1.18% | 644.8만 |
|---|
| 2026.08.11 | ₩113,194 | ₩113,676 | ₩112,833 | ₩113,288 | +0.08% | 735.8만 |
|---|
| 2026.08.10 | ₩113,248 | ₩113,770 | ₩112,807 | ₩113,636 | +0.34% | 691.8만 |
|---|
| 2026.08.07 | ₩113,034 | ₩113,984 | ₩112,700 | ₩113,863 | +0.73% | 569.1만 |
|---|
| 2026.08.06 | ₩115,455 | ₩115,589 | ₩113,288 | ₩113,850 | -1.39% | 827.6만 |
|---|
| 2026.08.05 | ₩114,693 | ₩114,880 | ₩113,422 | ₩114,144 | -0.48% | 773.9만 |
|---|
| 2026.08.04 | ₩112,753 | ₩114,278 | ₩112,178 | ₩114,198 | +1.28% | 1326.2만 |
|---|
| 2026.08.03 | ₩114,933 | ₩115,495 | ₩113,208 | ₩113,516 | -1.23% | 1259.3만 |
|---|
| 2026.07.31 | ₩113,502 | ₩114,278 | ₩112,807 | ₩113,770 | +0.24% | 1138.3만 |
|---|
| 2026.07.30 | ₩115,040 | ₩115,161 | ₩113,689 | ₩114,332 | -0.62% | 1660만 |
|---|
| 2026.07.29 | ₩115,495 | ₩117,555 | ₩115,495 | ₩116,860 | +1.18% | 1486만 |
|---|
| 2026.07.28 | ₩116,472 | ₩118,759 | ₩116,285 | ₩116,458 | -0.01% | 2224.6만 |
|---|
| 2026.07.27 | ₩112,927 | ₩114,733 | ₩112,873 | ₩114,184 | +1.11% | 1223.8만 |
|---|
| 2026.07.24 | ₩111,522 | ₩112,740 | ₩111,241 | ₩112,539 | +0.91% | 963.5만 |
|---|
| 2026.07.23 | ₩111,295 | ₩111,950 | ₩110,773 | ₩111,308 | +0.01% | 1035.1만 |
|---|
| 2026.07.22 | ₩113,141 | ₩113,730 | ₩112,459 | ₩112,873 | -0.24% | 654.6만 |
|---|
| 2026.07.21 | ₩112,940 | ₩113,168 | ₩112,258 | ₩112,445 | -0.44% | 738.8만 |
|---|
| 2026.07.20 | ₩113,890 | ₩114,238 | ₩113,114 | ₩113,516 | -0.33% | 857.1만 |
|---|
| 2026.07.17 | ₩116,097 | ₩116,953 | ₩113,382 | ₩113,957 | -1.84% | 1569.2만 |
|---|
| 2026.07.16 | ₩112,552 | ₩114,800 | ₩112,419 | ₩114,786 | +1.98% | 1214.7만 |
|---|
| 2026.07.15 | ₩111,161 | ₩112,659 | ₩110,987 | ₩111,656 | +0.45% | 738.8만 |
|---|
| 2026.07.14 | ₩113,047 | ₩113,355 | ₩111,496 | ₩111,589 | -1.29% | 787.1만 |
|---|
| 2026.07.13 | ₩113,101 | ₩114,425 | ₩112,873 | ₩113,154 | +0.05% | 811.9만 |
|---|
| 2026.07.10 | ₩111,348 | ₩112,619 | ₩111,255 | ₩112,526 | +1.06% | 830.5만 |
|---|
| 2026.07.09 | ₩111,763 | ₩112,151 | ₩111,175 | ₩111,295 | -0.42% | 1132.2만 |
|---|
| 2026.07.08 | ₩113,930 | ₩114,104 | ₩112,833 | ₩112,887 | -0.92% | 1099.9만 |
|---|
| 2026.07.07 | ₩114,398 | ₩114,987 | ₩112,967 | ₩113,516 | -0.77% | 1323.5만 |
|---|
| 2026.07.06 | ₩113,435 | ₩113,837 | ₩111,455 | ₩112,499 | -0.83% | 1317.7만 |
|---|
| 2026.07.02 | ₩112,031 | ₩113,890 | ₩112,031 | ₩113,689 | +1.48% | 1670.5만 |
|---|
| 2026.07.01 | ₩111,161 | ₩111,469 | ₩110,720 | ₩111,429 | +0.24% | 1221만 |
|---|
| 2026.06.30 | ₩112,352 | ₩112,486 | ₩110,961 | ₩111,121 | -1.10% | 1275.3만 |
|---|
| 2026.06.29 | ₩113,582 | ₩113,810 | ₩112,432 | ₩112,860 | -0.64% | 1016.4만 |
|---|
| 2026.06.26 | ₩113,235 | ₩113,997 | ₩112,967 | ₩113,315 | +0.07% | 1137.2만 |
|---|
| 2026.06.25 | ₩112,298 | ₩113,689 | ₩111,964 | ₩112,285 | -0.01% | 1207.6만 |
|---|
| 2026.06.24 | ₩112,419 | ₩113,449 | ₩112,124 | ₩112,954 | +0.48% | 1129.5만 |
|---|
| 2026.06.23 | ₩111,857 | ₩112,151 | ₩111,068 | ₩111,991 | +0.12% | 1496.3만 |
|---|
| 2026.06.22 | ₩110,573 | ₩111,215 | ₩109,890 | ₩109,931 | -0.58% | 1124.4만 |
|---|
| 2026.06.18 | ₩112,151 | ₩112,218 | ₩111,201 | ₩111,429 | -0.64% | 1044.7만 |
|---|
| 2026.06.17 | ₩113,957 | ₩114,224 | ₩111,509 | ₩111,937 | -1.77% | 1801.5만 |
|---|
| 2026.06.16 | ₩114,760 | ₩115,509 | ₩113,823 | ₩114,492 | -0.23% | 936.4만 |
|---|
| 2026.06.15 | ₩114,332 | ₩114,733 | ₩113,877 | ₩114,345 | +0.01% | 1098만 |
|---|
| 2026.06.12 | ₩114,318 | ₩114,853 | ₩113,863 | ₩114,800 | +0.42% | 936.3만 |
|---|
| 2026.06.11 | ₩114,612 | ₩114,987 | ₩113,970 | ₩114,064 | -0.48% | 1801.4만 |
|---|
| 2026.06.10 | ₩113,382 | ₩114,532 | ₩112,900 | ₩114,358 | +0.86% | 1313.4만 |
|---|
| 2026.06.09 | ₩111,268 | ₩113,154 | ₩111,081 | ₩112,499 | +1.11% | 1244.1만 |
|---|
| 2026.06.08 | ₩110,987 | ₩111,683 | ₩110,934 | ₩111,121 | +0.12% | 954.5만 |
|---|
| 2026.06.05 | ₩110,479 | ₩112,887 | ₩110,278 | ₩111,616 | +1.03% | 1702.2만 |
|---|
| 2026.06.04 | ₩111,482 | ₩111,843 | ₩109,476 | ₩109,743 | -1.56% | 1218.5만 |
|---|
| 2026.06.03 | ₩109,409 | ₩110,653 | ₩109,222 | ₩109,904 | +0.45% | 1475만 |
|---|
| 2026.06.02 | ₩109,583 | ₩110,078 | ₩108,994 | ₩109,462 | -0.11% | 1572.3만 |
|---|
| 2026.06.01 | ₩110,372 | ₩110,546 | ₩109,262 | ₩109,730 | -0.58% | 2024.7만 |
|---|
| 2026.05.29 | ₩112,325 | ₩112,499 | ₩110,827 | ₩110,907 | -1.26% | 1301.1만 |
|---|
| 2026.05.28 | ₩113,516 | ₩113,636 | ₩112,860 | ₩112,940 | -0.51% | 641.4만 |
|---|
| 2026.05.27 | ₩112,392 | ₩113,917 | ₩112,231 | ₩113,141 | +0.67% | 1222.4만 |
|---|
| 2026.05.26 | ₩113,422 | ₩113,556 | ₩111,736 | ₩111,870 | -1.37% | 947.6만 |
|---|
| 2026.05.22 | ₩113,328 | ₩113,863 | ₩112,954 | ₩113,435 | +0.09% | 789만 |
|---|
| 2026.05.21 | ₩113,114 | ₩113,395 | ₩111,616 | ₩113,248 | +0.12% | 1318.5만 |
|---|
| 2026.05.20 | ₩114,479 | ₩115,134 | ₩113,449 | ₩114,398 | -0.07% | 1403.5만 |
|---|
| 2026.05.19 | ₩114,800 | ₩115,977 | ₩113,917 | ₩115,161 | +0.31% | 1223.3만 |
|---|
| 2026.05.18 | ₩113,368 | ₩114,960 | ₩113,275 | ₩114,907 | +1.36% | 1163.5만 |
|---|
| 2026.05.15 | ₩114,412 | ₩114,492 | ₩113,047 | ₩113,221 | -1.04% | 1223만 |
|---|
| 2026.05.14 | ₩113,636 | ₩114,051 | ₩113,422 | ₩113,676 | +0.04% | 662.8만 |
|---|
| 2026.05.13 | ₩112,633 | ₩114,051 | ₩112,552 | ₩113,328 | +0.62% | 1046.3만 |
|---|
| 2026.05.12 | ₩111,977 | ₩113,730 | ₩111,308 | ₩112,954 | +0.87% | 1610.5만 |
|---|
| 2026.05.11 | ₩112,472 | ₩112,753 | ₩110,800 | ₩111,522 | -0.84% | 1106.3만 |
|---|
| 2026.05.08 | ₩113,074 | ₩113,435 | ₩112,579 | ₩112,606 | -0.41% | 1032.3만 |
|---|
| 2026.05.07 | ₩112,271 | ₩112,766 | ₩111,228 | ₩112,338 | +0.06% | 1011.7만 |
|---|
| 2026.05.06 | ₩112,820 | ₩113,047 | ₩112,151 | ₩112,686 | -0.12% | 1153만 |
|---|
| 2026.05.05 | ₩111,670 | ₩112,980 | ₩111,389 | ₩112,445 | +0.69% | 1089.2만 |
|---|
| 2026.05.04 | ₩111,750 | ₩112,833 | ₩111,215 | ₩111,750 | 0.00% | 1259.9만 |
|---|
| 2026.05.01 | ₩113,328 | ₩113,783 | ₩112,017 | ₩112,593 | -0.65% | 1332만 |
|---|
| 2026.04.30 | ₩111,415 | ₩112,954 | ₩111,268 | ₩112,780 | +1.22% | 1536만 |
|---|
| 2026.04.29 | ₩110,706 | ₩111,348 | ₩110,318 | ₩110,920 | +0.19% | 1209.7만 |
|---|
| 2026.04.28 | ₩111,830 | ₩111,897 | ₩110,519 | ₩111,134 | -0.62% | 1017만 |
|---|
| 2026.04.27 | ₩111,161 | ₩111,482 | ₩110,051 | ₩110,145 | -0.91% | 1112.6만 |
|---|
| 2026.04.24 | ₩112,044 | ₩112,178 | ₩110,961 | ₩111,335 | -0.63% | 1085.3만 |
|---|
| 2026.04.23 | ₩110,171 | ₩111,910 | ₩110,171 | ₩111,670 | +1.36% | 1235.4만 |
|---|
| 2026.04.22 | ₩109,810 | ₩110,372 | ₩109,489 | ₩109,837 | +0.02% | 913.9만 |
|---|
| 2026.04.21 | ₩110,145 | ₩110,292 | ₩109,342 | ₩109,476 | -0.61% | 871만 |
|---|
| 2026.04.20 | ₩110,425 | ₩110,961 | ₩109,797 | ₩110,211 | -0.19% | 943.1만 |
|---|
| 2026.04.17 | ₩108,780 | ₩110,412 | ₩108,553 | ₩110,305 | +1.40% | 1225.2만 |
|---|
| 2026.04.16 | ₩108,339 | ₩109,422 | ₩108,178 | ₩108,927 | +0.54% | 1327.9만 |
|---|
| 2026.04.15 | ₩108,660 | ₩108,780 | ₩107,630 | ₩108,432 | -0.21% | 1089.4만 |
|---|
| 2026.04.14 | ₩108,432 | ₩109,355 | ₩107,964 | ₩108,981 | +0.51% | 1157.7만 |
|---|
| 2026.04.13 | ₩109,877 | ₩110,051 | ₩108,446 | ₩109,088 | -0.72% | 998.1만 |
|---|
| 2026.04.10 | ₩111,536 | ₩111,576 | ₩109,877 | ₩110,185 | -1.21% | 1209.7만 |
|---|
| 2026.04.09 | ₩110,011 | ₩111,884 | ₩109,770 | ₩111,629 | +1.47% | 1171.6만 |
|---|
| 2026.04.08 | ₩108,687 | ₩110,760 | ₩108,312 | ₩110,733 | +1.88% | 1264.6만 |
|---|
| 2026.04.07 | ₩110,305 | ₩110,412 | ₩108,486 | ₩108,700 | -1.46% | 1333.1만 |
|---|
| 2026.04.06 | ₩109,502 | ₩110,613 | ₩109,168 | ₩110,573 | +0.98% | 979.7만 |
|---|
| 2026.04.02 | ₩109,302 | ₩109,663 | ₩108,566 | ₩109,543 | +0.22% | 2071만 |
|---|
| 2026.04.01 | ₩109,315 | ₩109,516 | ₩108,245 | ₩108,967 | -0.32% | 2964.3만 |
|---|
| 2026.03.31 | ₩109,690 | ₩110,051 | ₩108,553 | ₩109,663 | -0.02% | 1952.3만 |
|---|
| 2026.03.30 | ₩109,569 | ₩110,506 | ₩109,195 | ₩109,529 | -0.04% | 1585.6만 |
|---|
| 2026.03.27 | ₩108,713 | ₩110,118 | ₩108,339 | ₩109,395 | +0.63% | 2594.2만 |
|---|
| 2026.03.26 | ₩108,994 | ₩109,997 | ₩108,446 | ₩108,539 | -0.42% | 1414.8만 |
|---|
| 2026.03.25 | ₩108,927 | ₩109,195 | ₩107,697 | ₩109,034 | +0.10% | 1764.8만 |
|---|
| 2026.03.24 | ₩108,085 | ₩109,730 | ₩107,857 | ₩108,499 | +0.38% | 1483만 |
|---|
| 2026.03.23 | ₩109,395 | ₩109,462 | ₩108,325 | ₩108,593 | -0.73% | 2102.7만 |
|---|
| 2026.03.20 | ₩109,837 | ₩110,104 | ₩108,432 | ₩108,740 | -1.00% | 2089.6만 |
|---|
| 2026.03.19 | ₩110,519 | ₩111,027 | ₩109,462 | ₩109,650 | -0.79% | 1858.1만 |
|---|
| 2026.03.18 | ₩112,378 | ₩112,405 | ₩110,492 | ₩110,546 | -1.63% | 1941.3만 |
|---|
| 2026.03.17 | ₩114,238 | ₩114,612 | ₩113,221 | ₩113,301 | -0.82% | 1222.5만 |
|---|
| 2026.03.16 | ₩113,984 | ₩114,318 | ₩113,462 | ₩113,676 | -0.27% | 1288.3만 |
|---|
| 2026.03.13 | ₩113,315 | ₩113,850 | ₩113,114 | ₩113,355 | +0.04% | 1310.4만 |
|---|
| 2026.03.12 | ₩112,258 | ₩113,663 | ₩111,950 | ₩112,700 | +0.39% | 1786.2만 |
|---|
| 2026.03.11 | ₩114,439 | ₩114,519 | ₩112,646 | ₩113,154 | -1.12% | 1843.2만 |
|---|
| 2026.03.10 | ₩114,626 | ₩115,696 | ₩113,917 | ₩114,666 | +0.04% | 1886.5만 |
|---|
| 2026.03.09 | ₩114,064 | ₩115,255 | ₩113,435 | ₩115,000 | +0.82% | 2072.9만 |
|---|
| 2026.03.06 | ₩113,596 | ₩114,840 | ₩113,194 | ₩114,746 | +1.01% | 2586만 |
|---|
| 2026.03.05 | ₩115,495 | ₩115,629 | ₩113,783 | ₩114,251 | -1.08% | 3373.9만 |
|---|
| 2026.03.04 | ₩117,462 | ₩117,662 | ₩116,285 | ₩116,592 | -0.74% | 2273.6만 |
|---|
| 2026.03.03 | ₩118,184 | ₩118,398 | ₩116,592 | ₩117,368 | -0.69% | 3685.2만 |
|---|
| 2026.03.02 | ₩119,642 | ₩120,110 | ₩118,639 | ₩118,666 | -0.82% | 2760.7만 |
|---|
| 2026.02.27 | ₩119,027 | ₩120,471 | ₩119,000 | ₩120,405 | +1.16% | 1731.4만 |
|---|
| 2026.02.26 | ₩119,401 | ₩119,910 | ₩118,505 | ₩118,866 | -0.45% | 1592.6만 |
|---|
| 2026.02.25 | ₩119,508 | ₩119,669 | ₩118,144 | ₩119,067 | -0.37% | 1521.6만 |
|---|
| 2026.02.24 | ₩119,000 | ₩120,097 | ₩118,732 | ₩120,043 | +0.88% | 2036.4만 |
|---|
| 2026.02.23 | ₩117,288 | ₩119,281 | ₩117,288 | ₩119,013 | +1.47% | 2207.1만 |
|---|
| 2026.02.20 | ₩117,274 | ₩117,649 | ₩116,619 | ₩117,569 | +0.25% | 1790.9만 |
|---|
| 2026.02.19 | ₩117,716 | ₩118,652 | ₩116,873 | ₩117,274 | -0.38% | 1844.7만 |
|---|
| 2026.02.18 | ₩117,622 | ₩118,411 | ₩117,208 | ₩117,769 | +0.13% | 2042.2만 |
|---|
| 2026.02.17 | ₩119,896 | ₩120,578 | ₩117,248 | ₩117,983 | -1.60% | 2981.9만 |
|---|
| 2026.02.13 | ₩119,120 | ₩120,391 | ₩118,545 | ₩119,736 | +0.52% | 2565만 |
|---|
| 2026.02.12 | ₩118,371 | ₩120,471 | ₩118,371 | ₩119,334 | +0.81% | 3528.3만 |
|---|
| 2026.02.11 | ₩116,365 | ₩118,666 | ₩116,017 | ₩118,251 | +1.62% | 2558.8만 |
|---|
| 2026.02.10 | ₩116,820 | ₩117,488 | ₩116,137 | ₩116,579 | -0.21% | 2090.8만 |
|---|
| 2026.02.09 | ₩117,595 | ₩118,010 | ₩116,218 | ₩116,953 | -0.55% | 2185.4만 |
|---|
| 2026.02.06 | ₩116,178 | ₩117,836 | ₩115,977 | ₩117,636 | +1.26% | 2956.9만 |
|---|
| 2026.02.05 | ₩117,154 | ₩117,234 | ₩115,669 | ₩116,271 | -0.75% | 3877.3만 |
|---|
| 2026.02.04 | ₩115,469 | ₩116,846 | ₩115,335 | ₩116,365 | +0.78% | 3374.8만 |
|---|
| 2026.02.03 | ₩112,526 | ₩115,495 | ₩112,445 | ₩114,867 | +2.08% | 3305.3만 |
|---|
| 2026.02.02 | ₩112,044 | ₩113,248 | ₩111,415 | ₩113,034 | +0.88% | 2604.2만 |
|---|
| 2026.01.30 | ₩109,931 | ₩111,710 | ₩109,730 | ₩111,710 | +1.62% | 1817.5만 |
|---|
| 2026.01.29 | ₩110,171 | ₩110,827 | ₩109,703 | ₩109,864 | -0.28% | 1879.9만 |
|---|
| 2026.01.28 | ₩111,027 | ₩111,563 | ₩109,623 | ₩110,118 | -0.82% | 1630.3만 |
|---|
| 2026.01.27 | ₩110,706 | ₩111,348 | ₩110,292 | ₩111,241 | +0.48% | 1353.2만 |
|---|
| 2026.01.26 | ₩111,094 | ₩111,469 | ₩110,546 | ₩110,733 | -0.33% | 1318.8만 |
|---|
| 2026.01.23 | ₩110,198 | ₩110,947 | ₩110,104 | ₩110,907 | +0.64% | 2018.6만 |
|---|
| 2026.01.22 | ₩110,145 | ₩110,452 | ₩109,757 | ₩110,051 | -0.09% | 1577.7만 |
|---|
| 2026.01.21 | ₩109,917 | ₩110,452 | ₩109,235 | ₩110,278 | +0.33% | 2302.9만 |
|---|
| 2026.01.20 | ₩109,623 | ₩110,439 | ₩108,954 | ₩110,171 | +0.50% | 1988.9만 |
|---|
| 2026.01.16 | ₩109,890 | ₩110,064 | ₩109,315 | ₩109,837 | -0.05% | 2375.4만 |
|---|
| 2026.01.15 | ₩109,824 | ₩110,372 | ₩109,489 | ₩110,185 | +0.33% | 2912.4만 |
|---|
| 2026.01.14 | ₩108,459 | ₩110,158 | ₩108,419 | ₩109,997 | +1.42% | 3249.4만 |
|---|
| 2026.01.13 | ₩107,295 | ₩108,606 | ₩107,295 | ₩108,499 | +1.12% | 2628.4만 |
|---|
| 2026.01.12 | ₩106,386 | ₩107,376 | ₩106,025 | ₩107,255 | +0.82% | 2641.1만 |
|---|
| 2026.01.09 | ₩104,914 | ₩106,132 | ₩104,834 | ₩106,011 | +1.05% | 1823.4만 |
|---|
| 2026.01.08 | ₩102,480 | ₩105,316 | ₩102,346 | ₩104,928 | +2.39% | 2626만 |
|---|
| 2026.01.07 | ₩103,750 | ₩103,924 | ₩102,466 | ₩102,493 | -1.21% | 1897.7만 |
|---|
| 2026.01.06 | ₩103,456 | ₩103,924 | ₩103,189 | ₩103,630 | +0.17% | 1710.8만 |
|---|
| 2026.01.05 | ₩103,750 | ₩103,764 | ₩102,680 | ₩103,470 | -0.27% | 2342.9만 |
|---|
| 2026.01.02 | ₩103,951 | ₩104,299 | ₩103,403 | ₩103,924 | -0.03% | 1596.9만 |
|---|
| 2025.12.31 | ₩104,326 | ₩104,500 | ₩103,898 | ₩103,911 | -0.40% | 587.2만 |
|---|
| 2025.12.30 | ₩104,473 | ₩104,780 | ₩104,393 | ₩104,540 | +0.06% | 561.1만 |
|---|
| 2025.12.29 | ₩104,566 | ₩104,981 | ₩104,566 | ₩104,714 | +0.14% | 924.2만 |
|---|
| 2025.12.26 | ₩104,393 | ₩104,887 | ₩104,299 | ₩104,647 | +0.24% | 876.1만 |
|---|
| 2025.12.24 | ₩103,737 | ₩104,593 | ₩103,737 | ₩104,500 | +0.74% | 469.7만 |
|---|
| 2025.12.23 | ₩104,085 | ₩104,098 | ₩103,510 | ₩103,684 | -0.39% | 763.9만 |
|---|
| 2025.12.22 | ₩104,299 | ₩104,607 | ₩103,978 | ₩104,179 | -0.12% | 1098.4만 |
|---|
| 2025.12.19 | ₩105,837 | ₩105,891 | ₩105,356 | ₩105,382 | -0.43% | 1314.2만 |
|---|
| 2025.12.18 | ₩106,118 | ₩106,774 | ₩105,864 | ₩105,931 | -0.18% | 1211.7만 |
|---|
| 2025.12.17 | ₩106,198 | ₩106,854 | ₩106,145 | ₩106,546 | +0.33% | 1426.8만 |
|---|
| 2025.12.16 | ₩106,733 | ₩106,974 | ₩105,810 | ₩106,051 | -0.64% | 1305.5만 |
|---|
| 2025.12.15 | ₩106,519 | ₩106,894 | ₩106,105 | ₩106,533 | +0.01% | 1449.9만 |
|---|
| 2025.12.12 | ₩105,583 | ₩106,292 | ₩105,409 | ₩106,239 | +0.62% | 1450.7만 |
|---|
| 2025.12.11 | ₩104,887 | ₩105,770 | ₩104,874 | ₩105,409 | +0.50% | 1375.4만 |
|---|
| 2025.12.10 | ₩104,593 | ₩104,847 | ₩104,245 | ₩104,633 | +0.04% | 1394.5만 |
|---|
| 2025.12.09 | ₩104,312 | ₩104,633 | ₩103,871 | ₩104,326 | +0.01% | 1404만 |
|---|
| 2025.12.08 | ₩104,754 | ₩104,767 | ₩103,911 | ₩104,085 | -0.64% | 1460.2만 |
|---|
| 2025.12.05 | ₩104,874 | ₩105,663 | ₩104,647 | ₩104,954 | +0.08% | 1334.3만 |
|---|
| 2025.12.04 | ₩105,262 | ₩105,556 | ₩104,352 | ₩104,941 | -0.31% | 1427만 |
|---|
| 2025.12.03 | ₩105,583 | ₩106,412 | ₩105,329 | ₩105,449 | -0.13% | 1683.3만 |
|---|
| 2025.12.02 | ₩105,744 | ₩105,744 | ₩104,566 | ₩105,369 | -0.35% | 2055.1만 |
|---|
| 2025.12.01 | ₩106,025 | ₩106,386 | ₩105,730 | ₩106,065 | +0.04% | 1694만 |
|---|
| 2025.11.28 | ₩105,409 | ₩106,198 | ₩105,409 | ₩106,172 | +0.72% | 891.4만 |
|---|
| 2025.11.26 | ₩104,419 | ₩105,824 | ₩104,419 | ₩105,556 | +1.09% | 1327.5만 |
|---|
| 2025.11.25 | ₩103,269 | ₩104,459 | ₩103,269 | ₩104,419 | +1.11% | 1858.6만 |
|---|
| 2025.11.24 | ₩104,072 | ₩104,245 | ₩102,868 | ₩103,001 | -1.03% | 1786.9만 |
|---|
| 2025.11.21 | ₩103,483 | ₩104,874 | ₩103,282 | ₩104,205 | +0.70% | 2221.6만 |
|---|
| 2025.11.20 | ₩102,667 | ₩103,510 | ₩102,600 | ₩103,082 | +0.40% | 2159만 |
|---|
| 2025.11.19 | ₩102,921 | ₩103,095 | ₩101,971 | ₩102,346 | -0.56% | 1512.2만 |
|---|
| 2025.11.18 | ₩102,975 | ₩103,510 | ₩102,520 | ₩103,135 | +0.16% | 1684만 |
|---|
| 2025.11.17 | ₩103,376 | ₩103,804 | ₩102,627 | ₩102,694 | -0.66% | 1388.7만 |
|---|
| 2025.11.14 | ₩103,470 | ₩103,817 | ₩102,720 | ₩103,349 | -0.12% | 1313.8만 |
|---|
| 2025.11.13 | ₩103,443 | ₩104,058 | ₩103,162 | ₩103,429 | -0.01% | 1537.1만 |
|---|
| 2025.11.12 | ₩103,657 | ₩103,978 | ₩103,403 | ₩103,429 | -0.22% | 1097.8만 |
|---|
| 2025.11.11 | ₩102,560 | ₩103,724 | ₩102,480 | ₩103,577 | +0.99% | 1980.1만 |
|---|
| 2025.11.10 | ₩102,306 | ₩102,480 | ₩101,570 | ₩102,239 | -0.07% | 1680.6만 |
|---|
| 2025.11.07 | ₩101,838 | ₩102,801 | ₩101,503 | ₩102,613 | +0.76% | 1696만 |
|---|
| 2025.11.06 | ₩101,262 | ₩101,570 | ₩100,540 | ₩101,129 | -0.13% | 1545.2만 |
|---|
| 2025.11.05 | ₩101,530 | ₩101,945 | ₩101,008 | ₩101,583 | +0.05% | 1578.3만 |
|---|
| 2025.11.04 | ₩101,664 | ₩101,931 | ₩101,062 | ₩101,650 | -0.01% | 1814.7만 |
|---|
| 2025.11.03 | ₩101,824 | ₩101,904 | ₩100,941 | ₩101,236 | -0.58% | 1618.6만 |
|---|
| 2025.10.31 | ₩101,918 | ₩102,319 | ₩101,410 | ₩102,038 | +0.12% | 1465.8만 |
|---|
| 2025.10.30 | ₩102,480 | ₩102,934 | ₩102,292 | ₩102,333 | -0.14% | 1736.5만 |
|---|
| 2025.10.29 | ₩104,192 | ₩104,205 | ₩102,319 | ₩102,440 | -1.68% | 1989.4만 |
|---|
| 2025.10.28 | ₩105,556 | ₩105,677 | ₩104,887 | ₩104,914 | -0.61% | 892.8만 |
|---|
| 2025.10.27 | ₩106,078 | ₩106,118 | ₩105,503 | ₩105,971 | -0.10% | 1398.5만 |
|---|
| 2025.10.24 | ₩106,854 | ₩106,881 | ₩105,757 | ₩105,797 | -0.99% | 1273.6만 |
|---|
| 2025.10.23 | ₩106,787 | ₩106,827 | ₩105,690 | ₩106,145 | -0.60% | 1081만 |
|---|
| 2025.10.22 | ₩106,225 | ₩107,349 | ₩105,663 | ₩106,667 | +0.42% | 1329.5만 |
|---|
| 2025.10.21 | ₩106,747 | ₩106,814 | ₩105,770 | ₩106,065 | -0.64% | 1747.1만 |
|---|
| 2025.10.20 | ₩106,881 | ₩107,028 | ₩106,386 | ₩106,560 | -0.30% | 1300.3만 |
|---|
| 2025.10.17 | ₩105,757 | ₩106,720 | ₩105,703 | ₩106,653 | +0.85% | 1398.4만 |
|---|
| 2025.10.16 | ₩106,252 | ₩106,680 | ₩104,981 | ₩105,249 | -0.94% | 1360만 |
|---|
| 2025.10.15 | ₩105,784 | ₩106,640 | ₩105,623 | ₩105,984 | +0.19% | 911.1만 |
|---|
| 2025.10.14 | ₩104,232 | ₩105,851 | ₩104,058 | ₩105,797 | +1.50% | 1288.4만 |
|---|
| 2025.10.13 | ₩103,978 | ₩104,513 | ₩103,590 | ₩104,125 | +0.14% | 1269.2만 |
|---|
| 2025.10.10 | ₩104,740 | ₩105,369 | ₩104,473 | ₩104,473 | -0.26% | 2076.4만 |
|---|