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 | ₩111,034 | ₩111,811 | ₩111,034 | ₩111,664 | +0.57% | 772.7만 |
| 2026.10.08 | ₩109,870 | ₩111,945 | ₩109,776 | ₩111,650 | +1.62% | 1464.2만 |
| 2026.10.07 | ₩109,857 | ₩110,151 | ₩109,335 | ₩109,348 | -0.46% | 944만 |
| 2026.10.06 | ₩108,505 | ₩109,790 | ₩108,451 | ₩109,482 | +0.90% | 1202.3만 |
| 2026.10.05 | ₩107,755 | ₩108,465 | ₩107,207 | ₩108,465 | +0.66% | 927만 |
| 2026.10.02 | ₩107,702 | ₩108,063 | ₩107,247 | ₩107,782 | +0.07% | 931.9만 |
| 2026.10.01 | ₩107,836 | ₩107,956 | ₩107,274 | ₩107,514 | -0.30% | 1289.6만 |
| 2026.09.30 | ₩109,964 | ₩110,151 | ₩107,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,876 |
| -1.90% |
| 1146.3만 |
| 2026.09.29 | ₩109,201 | ₩109,576 | ₩108,799 | ₩109,549 | +0.32% | 1454.4만 |
|---|
| 2026.09.28 | ₩109,495 | ₩110,432 | ₩109,147 | ₩110,124 | +0.57% | 1411.4만 |
|---|
| 2026.09.25 | ₩108,960 | ₩109,964 | ₩108,853 | ₩109,830 | +0.80% | 861.1만 |
|---|
| 2026.09.24 | ₩110,968 | ₩111,195 | ₩109,348 | ₩109,348 | -1.46% | 1063.6만 |
|---|
| 2026.09.23 | ₩110,633 | ₩111,061 | ₩110,084 | ₩110,325 | -0.28% | 1077.9만 |
|---|
| 2026.09.22 | ₩110,365 | ₩110,954 | ₩110,138 | ₩110,727 | +0.33% | 1029.5만 |
|---|
| 2026.09.21 | ₩109,883 | ₩110,165 | ₩109,388 | ₩109,643 | -0.22% | 856.4만 |
|---|
| 2026.09.18 | ₩111,275 | ₩111,356 | ₩110,820 | ₩110,820 | -0.41% | 1063만 |
|---|
| 2026.09.17 | ₩111,771 | ₩112,052 | ₩111,088 | ₩111,744 | -0.02% | 763.6만 |
|---|
| 2026.09.16 | ₩111,998 | ₩112,507 | ₩111,516 | ₩111,530 | -0.42% | 964.4만 |
|---|
| 2026.09.15 | ₩112,426 | ₩112,520 | ₩111,851 | ₩112,065 | -0.32% | 1438.2만 |
|---|
| 2026.09.14 | ₩112,935 | ₩113,618 | ₩112,761 | ₩112,989 | +0.05% | 1052만 |
|---|
| 2026.09.11 | ₩111,771 | ₩112,012 | ₩111,142 | ₩111,597 | -0.16% | 1083.7만 |
|---|
| 2026.09.10 | ₩111,583 | ₩112,172 | ₩111,168 | ₩111,208 | -0.34% | 1035만 |
|---|
| 2026.09.09 | ₩111,771 | ₩111,784 | ₩110,887 | ₩111,155 | -0.55% | 1224.5만 |
|---|
| 2026.09.08 | ₩112,801 | ₩113,189 | ₩112,172 | ₩112,453 | -0.31% | 1354.3만 |
|---|
| 2026.09.04 | ₩113,524 | ₩114,166 | ₩113,149 | ₩113,203 | -0.28% | 990.4만 |
|---|
| 2026.09.03 | ₩114,260 | ₩114,635 | ₩113,470 | ₩114,113 | -0.13% | 1026.5만 |
|---|
| 2026.09.02 | ₩114,260 | ₩115,210 | ₩113,818 | ₩114,474 | +0.19% | 844.5만 |
|---|
| 2026.09.01 | ₩114,447 | ₩115,317 | ₩113,966 | ₩114,099 | -0.30% | 935.3만 |
|---|
| 2026.08.31 | ₩114,233 | ₩114,233 | ₩113,631 | ₩113,738 | -0.43% | 701.3만 |
|---|
| 2026.08.28 | ₩114,434 | ₩114,581 | ₩114,046 | ₩114,367 | -0.06% | 680.7만 |
|---|
| 2026.08.27 | ₩114,180 | ₩114,916 | ₩113,859 | ₩113,872 | -0.27% | 849.2만 |
|---|
| 2026.08.26 | ₩115,933 | ₩116,027 | ₩115,438 | ₩115,465 | -0.40% | 731.5만 |
|---|
| 2026.08.25 | ₩116,254 | ₩116,455 | ₩115,438 | ₩115,799 | -0.39% | 702.3만 |
|---|
| 2026.08.24 | ₩115,706 | ₩117,071 | ₩115,706 | ₩117,044 | +1.16% | 910.5만 |
|---|
| 2026.08.21 | ₩114,568 | ₩115,117 | ₩114,140 | ₩115,090 | +0.46% | 1119.4만 |
|---|
| 2026.08.20 | ₩114,033 | ₩115,103 | ₩113,765 | ₩114,193 | +0.14% | 1149.5만 |
|---|
| 2026.08.19 | ₩114,729 | ₩116,696 | ₩114,729 | ₩115,826 | +0.96% | 1124.4만 |
|---|
| 2026.08.18 | ₩114,782 | ₩115,358 | ₩113,939 | ₩114,541 | -0.21% | 1066.3만 |
|---|
| 2026.08.17 | ₩114,247 | ₩114,581 | ₩113,216 | ₩113,337 | -0.80% | 1051.3만 |
|---|
| 2026.08.14 | ₩115,103 | ₩115,505 | ₩114,862 | ₩115,224 | +0.10% | 697만 |
|---|
| 2026.08.13 | ₩114,581 | ₩115,371 | ₩114,447 | ₩115,103 | +0.46% | 1035.3만 |
|---|
| 2026.08.12 | ₩112,547 | ₩113,939 | ₩112,440 | ₩113,872 | +1.18% | 644.8만 |
|---|
| 2026.08.11 | ₩113,256 | ₩113,738 | ₩112,895 | ₩113,350 | +0.08% | 735.8만 |
|---|
| 2026.08.10 | ₩113,310 | ₩113,832 | ₩112,868 | ₩113,698 | +0.34% | 691.8만 |
|---|
| 2026.08.07 | ₩113,096 | ₩114,046 | ₩112,761 | ₩113,925 | +0.73% | 569.1만 |
|---|
| 2026.08.06 | ₩115,518 | ₩115,652 | ₩113,350 | ₩113,912 | -1.39% | 827.6만 |
|---|
| 2026.08.05 | ₩114,755 | ₩114,943 | ₩113,484 | ₩114,207 | -0.48% | 773.9만 |
|---|
| 2026.08.04 | ₩112,815 | ₩114,340 | ₩112,239 | ₩114,260 | +1.28% | 1326.2만 |
|---|
| 2026.08.03 | ₩114,996 | ₩115,558 | ₩113,270 | ₩113,577 | -1.23% | 1259.3만 |
|---|
| 2026.07.31 | ₩113,564 | ₩114,340 | ₩112,868 | ₩113,832 | +0.24% | 1138.3만 |
|---|
| 2026.07.30 | ₩115,103 | ₩115,224 | ₩113,751 | ₩114,394 | -0.62% | 1660만 |
|---|
| 2026.07.29 | ₩115,558 | ₩117,619 | ₩115,558 | ₩116,923 | +1.18% | 1486만 |
|---|
| 2026.07.28 | ₩116,535 | ₩118,824 | ₩116,348 | ₩116,522 | -0.01% | 2224.6만 |
|---|
| 2026.07.27 | ₩112,989 | ₩114,795 | ₩112,935 | ₩114,247 | +1.11% | 1223.8만 |
|---|
| 2026.07.24 | ₩111,583 | ₩112,801 | ₩111,302 | ₩112,600 | +0.91% | 963.5만 |
|---|
| 2026.07.23 | ₩111,356 | ₩112,012 | ₩110,834 | ₩111,369 | +0.01% | 1035.1만 |
|---|
| 2026.07.22 | ₩113,203 | ₩113,792 | ₩112,520 | ₩112,935 | -0.24% | 654.6만 |
|---|
| 2026.07.21 | ₩113,002 | ₩113,229 | ₩112,319 | ₩112,507 | -0.44% | 738.8만 |
|---|
| 2026.07.20 | ₩113,952 | ₩114,300 | ₩113,176 | ₩113,577 | -0.33% | 857.1만 |
|---|
| 2026.07.17 | ₩116,161 | ₩117,017 | ₩113,444 | ₩114,019 | -1.84% | 1569.2만 |
|---|
| 2026.07.16 | ₩112,614 | ₩114,862 | ₩112,480 | ₩114,849 | +1.98% | 1214.7만 |
|---|
| 2026.07.15 | ₩111,222 | ₩112,721 | ₩111,048 | ₩111,717 | +0.45% | 738.8만 |
|---|
| 2026.07.14 | ₩113,109 | ₩113,417 | ₩111,556 | ₩111,650 | -1.29% | 787.1만 |
|---|
| 2026.07.13 | ₩113,163 | ₩114,488 | ₩112,935 | ₩113,216 | +0.05% | 811.9만 |
|---|
| 2026.07.10 | ₩111,409 | ₩112,681 | ₩111,316 | ₩112,587 | +1.06% | 830.5만 |
|---|
| 2026.07.09 | ₩111,824 | ₩112,212 | ₩111,235 | ₩111,356 | -0.42% | 1132.2만 |
|---|
| 2026.07.08 | ₩113,992 | ₩114,166 | ₩112,895 | ₩112,948 | -0.92% | 1099.9만 |
|---|
| 2026.07.07 | ₩114,461 | ₩115,050 | ₩113,029 | ₩113,577 | -0.77% | 1323.5만 |
|---|
| 2026.07.06 | ₩113,497 | ₩113,899 | ₩111,516 | ₩112,560 | -0.83% | 1317.7만 |
|---|
| 2026.07.02 | ₩112,092 | ₩113,952 | ₩112,092 | ₩113,751 | +1.48% | 1670.5만 |
|---|
| 2026.07.01 | ₩111,222 | ₩111,530 | ₩110,780 | ₩111,490 | +0.24% | 1221만 |
|---|
| 2026.06.30 | ₩112,413 | ₩112,547 | ₩111,021 | ₩111,182 | -1.10% | 1275.3만 |
|---|
| 2026.06.29 | ₩113,644 | ₩113,872 | ₩112,493 | ₩112,922 | -0.64% | 1016.4만 |
|---|
| 2026.06.26 | ₩113,296 | ₩114,059 | ₩113,029 | ₩113,377 | +0.07% | 1137.2만 |
|---|
| 2026.06.25 | ₩112,360 | ₩113,751 | ₩112,025 | ₩112,346 | -0.01% | 1207.6만 |
|---|
| 2026.06.24 | ₩112,480 | ₩113,511 | ₩112,186 | ₩113,015 | +0.48% | 1129.5만 |
|---|
| 2026.06.23 | ₩111,918 | ₩112,212 | ₩111,128 | ₩112,052 | +0.12% | 1496.3만 |
|---|
| 2026.06.22 | ₩110,633 | ₩111,275 | ₩109,950 | ₩109,991 | -0.58% | 1124.4만 |
|---|
| 2026.06.18 | ₩112,212 | ₩112,279 | ₩111,262 | ₩111,490 | -0.64% | 1044.7만 |
|---|
| 2026.06.17 | ₩114,019 | ₩114,287 | ₩111,570 | ₩111,998 | -1.77% | 1801.5만 |
|---|
| 2026.06.16 | ₩114,822 | ₩115,572 | ₩113,885 | ₩114,555 | -0.23% | 936.4만 |
|---|
| 2026.06.15 | ₩114,394 | ₩114,795 | ₩113,939 | ₩114,407 | +0.01% | 1098만 |
|---|
| 2026.06.12 | ₩114,381 | ₩114,916 | ₩113,925 | ₩114,862 | +0.42% | 936.3만 |
|---|
| 2026.06.11 | ₩114,675 | ₩115,050 | ₩114,033 | ₩114,126 | -0.48% | 1801.4만 |
|---|
| 2026.06.10 | ₩113,444 | ₩114,595 | ₩112,962 | ₩114,421 | +0.86% | 1313.4만 |
|---|
| 2026.06.09 | ₩111,329 | ₩113,216 | ₩111,142 | ₩112,560 | +1.11% | 1244.1만 |
|---|
| 2026.06.08 | ₩111,048 | ₩111,744 | ₩110,994 | ₩111,182 | +0.12% | 954.5만 |
|---|
| 2026.06.05 | ₩110,539 | ₩112,948 | ₩110,339 | ₩111,677 | +1.03% | 1702.2만 |
|---|
| 2026.06.04 | ₩111,543 | ₩111,904 | ₩109,535 | ₩109,803 | -1.56% | 1218.5만 |
|---|
| 2026.06.03 | ₩109,469 | ₩110,713 | ₩109,281 | ₩109,964 | +0.45% | 1475만 |
|---|
| 2026.06.02 | ₩109,643 | ₩110,138 | ₩109,054 | ₩109,522 | -0.11% | 1572.3만 |
|---|
| 2026.06.01 | ₩110,432 | ₩110,606 | ₩109,321 | ₩109,790 | -0.58% | 2024.7만 |
|---|
| 2026.05.29 | ₩112,386 | ₩112,560 | ₩110,887 | ₩110,968 | -1.26% | 1301.1만 |
|---|
| 2026.05.28 | ₩113,577 | ₩113,698 | ₩112,922 | ₩113,002 | -0.51% | 641.4만 |
|---|
| 2026.05.27 | ₩112,453 | ₩113,979 | ₩112,293 | ₩113,203 | +0.67% | 1222.4만 |
|---|
| 2026.05.26 | ₩113,484 | ₩113,618 | ₩111,797 | ₩111,931 | -1.37% | 947.6만 |
|---|
| 2026.05.22 | ₩113,390 | ₩113,925 | ₩113,015 | ₩113,497 | +0.09% | 789만 |
|---|
| 2026.05.21 | ₩113,176 | ₩113,457 | ₩111,677 | ₩113,310 | +0.12% | 1318.5만 |
|---|
| 2026.05.20 | ₩114,541 | ₩115,197 | ₩113,511 | ₩114,461 | -0.07% | 1403.5만 |
|---|
| 2026.05.19 | ₩114,862 | ₩116,040 | ₩113,979 | ₩115,224 | +0.31% | 1223.3만 |
|---|
| 2026.05.18 | ₩113,430 | ₩115,023 | ₩113,337 | ₩114,969 | +1.36% | 1163.5만 |
|---|
| 2026.05.15 | ₩114,474 | ₩114,555 | ₩113,109 | ₩113,283 | -1.04% | 1223만 |
|---|
| 2026.05.14 | ₩113,698 | ₩114,113 | ₩113,484 | ₩113,738 | +0.04% | 662.8만 |
|---|
| 2026.05.13 | ₩112,694 | ₩114,113 | ₩112,614 | ₩113,390 | +0.62% | 1046.3만 |
|---|
| 2026.05.12 | ₩112,038 | ₩113,792 | ₩111,369 | ₩113,015 | +0.87% | 1610.5만 |
|---|
| 2026.05.11 | ₩112,534 | ₩112,815 | ₩110,861 | ₩111,583 | -0.84% | 1106.3만 |
|---|
| 2026.05.08 | ₩113,136 | ₩113,497 | ₩112,641 | ₩112,667 | -0.41% | 1032.3만 |
|---|
| 2026.05.07 | ₩112,333 | ₩112,828 | ₩111,289 | ₩112,400 | +0.06% | 1011.7만 |
|---|
| 2026.05.06 | ₩112,881 | ₩113,109 | ₩112,212 | ₩112,748 | -0.12% | 1153만 |
|---|
| 2026.05.05 | ₩111,730 | ₩113,042 | ₩111,449 | ₩112,507 | +0.69% | 1089.2만 |
|---|
| 2026.05.04 | ₩111,811 | ₩112,895 | ₩111,275 | ₩111,811 | 0.00% | 1259.9만 |
|---|
| 2026.05.01 | ₩113,390 | ₩113,845 | ₩112,078 | ₩112,654 | -0.65% | 1332만 |
|---|
| 2026.04.30 | ₩111,476 | ₩113,015 | ₩111,329 | ₩112,841 | +1.22% | 1536만 |
|---|
| 2026.04.29 | ₩110,767 | ₩111,409 | ₩110,379 | ₩110,981 | +0.19% | 1209.7만 |
|---|
| 2026.04.28 | ₩111,891 | ₩111,958 | ₩110,579 | ₩111,195 | -0.62% | 1017만 |
|---|
| 2026.04.27 | ₩111,222 | ₩111,543 | ₩110,111 | ₩110,205 | -0.91% | 1112.6만 |
|---|
| 2026.04.24 | ₩112,105 | ₩112,239 | ₩111,021 | ₩111,396 | -0.63% | 1085.3만 |
|---|
| 2026.04.23 | ₩110,231 | ₩111,971 | ₩110,231 | ₩111,730 | +1.36% | 1235.4만 |
|---|
| 2026.04.22 | ₩109,870 | ₩110,432 | ₩109,549 | ₩109,897 | +0.02% | 913.9만 |
|---|
| 2026.04.21 | ₩110,205 | ₩110,352 | ₩109,402 | ₩109,535 | -0.61% | 871만 |
|---|
| 2026.04.20 | ₩110,486 | ₩111,021 | ₩109,857 | ₩110,272 | -0.19% | 943.1만 |
|---|
| 2026.04.17 | ₩108,840 | ₩110,472 | ₩108,612 | ₩110,365 | +1.40% | 1225.2만 |
|---|
| 2026.04.16 | ₩108,398 | ₩109,482 | ₩108,237 | ₩108,987 | +0.54% | 1327.9만 |
|---|
| 2026.04.15 | ₩108,719 | ₩108,840 | ₩107,688 | ₩108,492 | -0.21% | 1089.4만 |
|---|
| 2026.04.14 | ₩108,492 | ₩109,415 | ₩108,023 | ₩109,040 | +0.51% | 1157.7만 |
|---|
| 2026.04.13 | ₩109,937 | ₩110,111 | ₩108,505 | ₩109,147 | -0.72% | 998.1만 |
|---|
| 2026.04.10 | ₩111,597 | ₩111,637 | ₩109,937 | ₩110,245 | -1.21% | 1209.7만 |
|---|
| 2026.04.09 | ₩110,071 | ₩111,945 | ₩109,830 | ₩111,690 | +1.47% | 1171.6만 |
|---|
| 2026.04.08 | ₩108,746 | ₩110,820 | ₩108,371 | ₩110,794 | +1.88% | 1264.6만 |
|---|
| 2026.04.07 | ₩110,365 | ₩110,472 | ₩108,545 | ₩108,759 | -1.46% | 1333.1만 |
|---|
| 2026.04.06 | ₩109,562 | ₩110,673 | ₩109,228 | ₩110,633 | +0.98% | 979.7만 |
|---|
| 2026.04.02 | ₩109,361 | ₩109,723 | ₩108,625 | ₩109,602 | +0.22% | 2071만 |
|---|
| 2026.04.01 | ₩109,375 | ₩109,576 | ₩108,304 | ₩109,027 | -0.32% | 2964.3만 |
|---|
| 2026.03.31 | ₩109,750 | ₩110,111 | ₩108,612 | ₩109,723 | -0.02% | 1952.3만 |
|---|
| 2026.03.30 | ₩109,629 | ₩110,566 | ₩109,254 | ₩109,589 | -0.04% | 1585.6만 |
|---|
| 2026.03.27 | ₩108,773 | ₩110,178 | ₩108,398 | ₩109,455 | +0.63% | 2594.2만 |
|---|
| 2026.03.26 | ₩109,054 | ₩110,057 | ₩108,505 | ₩108,599 | -0.42% | 1414.8만 |
|---|
| 2026.03.25 | ₩108,987 | ₩109,254 | ₩107,755 | ₩109,094 | +0.10% | 1764.8만 |
|---|
| 2026.03.24 | ₩108,144 | ₩109,790 | ₩107,916 | ₩108,558 | +0.38% | 1483만 |
|---|
| 2026.03.23 | ₩109,455 | ₩109,522 | ₩108,384 | ₩108,652 | -0.73% | 2102.7만 |
|---|
| 2026.03.20 | ₩109,897 | ₩110,165 | ₩108,492 | ₩108,799 | -1.00% | 2089.6만 |
|---|
| 2026.03.19 | ₩110,579 | ₩111,088 | ₩109,522 | ₩109,709 | -0.79% | 1858.1만 |
|---|
| 2026.03.18 | ₩112,440 | ₩112,467 | ₩110,553 | ₩110,606 | -1.63% | 1941.3만 |
|---|
| 2026.03.17 | ₩114,300 | ₩114,675 | ₩113,283 | ₩113,363 | -0.82% | 1222.5만 |
|---|
| 2026.03.16 | ₩114,046 | ₩114,381 | ₩113,524 | ₩113,738 | -0.27% | 1288.3만 |
|---|
| 2026.03.13 | ₩113,377 | ₩113,912 | ₩113,176 | ₩113,417 | +0.04% | 1310.4만 |
|---|
| 2026.03.12 | ₩112,319 | ₩113,725 | ₩112,012 | ₩112,761 | +0.39% | 1786.2만 |
|---|
| 2026.03.11 | ₩114,501 | ₩114,581 | ₩112,708 | ₩113,216 | -1.12% | 1843.2만 |
|---|
| 2026.03.10 | ₩114,688 | ₩115,759 | ₩113,979 | ₩114,729 | +0.04% | 1886.5만 |
|---|
| 2026.03.09 | ₩114,126 | ₩115,317 | ₩113,497 | ₩115,063 | +0.82% | 2072.9만 |
|---|
| 2026.03.06 | ₩113,658 | ₩114,902 | ₩113,256 | ₩114,809 | +1.01% | 2586만 |
|---|
| 2026.03.05 | ₩115,558 | ₩115,692 | ₩113,845 | ₩114,314 | -1.08% | 3373.9만 |
|---|
| 2026.03.04 | ₩117,526 | ₩117,727 | ₩116,348 | ₩116,656 | -0.74% | 2273.6만 |
|---|
| 2026.03.03 | ₩118,249 | ₩118,463 | ₩116,656 | ₩117,432 | -0.69% | 3685.2만 |
|---|
| 2026.03.02 | ₩119,707 | ₩120,176 | ₩118,704 | ₩118,730 | -0.82% | 2760.7만 |
|---|
| 2026.02.27 | ₩119,092 | ₩120,537 | ₩119,065 | ₩120,470 | +1.16% | 1731.4만 |
|---|
| 2026.02.26 | ₩119,466 | ₩119,975 | ₩118,570 | ₩118,931 | -0.45% | 1592.6만 |
|---|
| 2026.02.25 | ₩119,574 | ₩119,734 | ₩118,208 | ₩119,132 | -0.37% | 1521.6만 |
|---|
| 2026.02.24 | ₩119,065 | ₩120,162 | ₩118,797 | ₩120,109 | +0.88% | 2036.4만 |
|---|
| 2026.02.23 | ₩117,352 | ₩119,346 | ₩117,352 | ₩119,078 | +1.47% | 2207.1만 |
|---|
| 2026.02.20 | ₩117,338 | ₩117,713 | ₩116,683 | ₩117,633 | +0.25% | 1790.9만 |
|---|
| 2026.02.19 | ₩117,780 | ₩118,717 | ₩116,937 | ₩117,338 | -0.38% | 1844.7만 |
|---|
| 2026.02.18 | ₩117,686 | ₩118,476 | ₩117,271 | ₩117,834 | +0.13% | 2042.2만 |
|---|
| 2026.02.17 | ₩119,962 | ₩120,644 | ₩117,312 | ₩118,048 | -1.60% | 2981.9만 |
|---|
| 2026.02.13 | ₩119,185 | ₩120,457 | ₩118,610 | ₩119,801 | +0.52% | 2565만 |
|---|
| 2026.02.12 | ₩118,436 | ₩120,537 | ₩118,436 | ₩119,400 | +0.81% | 3528.3만 |
|---|
| 2026.02.11 | ₩116,428 | ₩118,730 | ₩116,080 | ₩118,315 | +1.62% | 2558.8만 |
|---|
| 2026.02.10 | ₩116,883 | ₩117,553 | ₩116,201 | ₩116,642 | -0.21% | 2090.8만 |
|---|
| 2026.02.09 | ₩117,660 | ₩118,075 | ₩116,281 | ₩117,017 | -0.55% | 2185.4만 |
|---|
| 2026.02.06 | ₩116,241 | ₩117,901 | ₩116,040 | ₩117,700 | +1.26% | 2956.9만 |
|---|
| 2026.02.05 | ₩117,218 | ₩117,298 | ₩115,732 | ₩116,335 | -0.75% | 3877.3만 |
|---|
| 2026.02.04 | ₩115,532 | ₩116,910 | ₩115,398 | ₩116,428 | +0.78% | 3374.8만 |
|---|
| 2026.02.03 | ₩112,587 | ₩115,558 | ₩112,507 | ₩114,929 | +2.08% | 3305.3만 |
|---|
| 2026.02.02 | ₩112,105 | ₩113,310 | ₩111,476 | ₩113,096 | +0.88% | 2604.2만 |
|---|
| 2026.01.30 | ₩109,991 | ₩111,771 | ₩109,790 | ₩111,771 | +1.62% | 1817.5만 |
|---|
| 2026.01.29 | ₩110,231 | ₩110,887 | ₩109,763 | ₩109,924 | -0.28% | 1879.9만 |
|---|
| 2026.01.28 | ₩111,088 | ₩111,623 | ₩109,683 | ₩110,178 | -0.82% | 1630.3만 |
|---|
| 2026.01.27 | ₩110,767 | ₩111,409 | ₩110,352 | ₩111,302 | +0.48% | 1353.2만 |
|---|
| 2026.01.26 | ₩111,155 | ₩111,530 | ₩110,606 | ₩110,794 | -0.33% | 1318.8만 |
|---|
| 2026.01.23 | ₩110,258 | ₩111,008 | ₩110,165 | ₩110,968 | +0.64% | 2018.6만 |
|---|
| 2026.01.22 | ₩110,205 | ₩110,513 | ₩109,817 | ₩110,111 | -0.09% | 1577.7만 |
|---|
| 2026.01.21 | ₩109,977 | ₩110,513 | ₩109,295 | ₩110,339 | +0.33% | 2302.9만 |
|---|
| 2026.01.20 | ₩109,683 | ₩110,499 | ₩109,013 | ₩110,231 | +0.50% | 1988.9만 |
|---|
| 2026.01.16 | ₩109,950 | ₩110,124 | ₩109,375 | ₩109,897 | -0.05% | 2375.4만 |
|---|
| 2026.01.15 | ₩109,883 | ₩110,432 | ₩109,549 | ₩110,245 | +0.33% | 2912.4만 |
|---|
| 2026.01.14 | ₩108,518 | ₩110,218 | ₩108,478 | ₩110,057 | +1.42% | 3249.4만 |
|---|
| 2026.01.13 | ₩107,354 | ₩108,666 | ₩107,354 | ₩108,558 | +1.12% | 2628.4만 |
|---|
| 2026.01.12 | ₩106,444 | ₩107,434 | ₩106,082 | ₩107,314 | +0.82% | 2641.1만 |
|---|
| 2026.01.09 | ₩104,971 | ₩106,189 | ₩104,891 | ₩106,069 | +1.05% | 1823.4만 |
|---|
| 2026.01.08 | ₩102,536 | ₩105,373 | ₩102,402 | ₩104,985 | +2.39% | 2626만 |
|---|
| 2026.01.07 | ₩103,807 | ₩103,981 | ₩102,522 | ₩102,549 | -1.21% | 1897.7만 |
|---|
| 2026.01.06 | ₩103,513 | ₩103,981 | ₩103,245 | ₩103,687 | +0.17% | 1710.8만 |
|---|
| 2026.01.05 | ₩103,807 | ₩103,820 | ₩102,736 | ₩103,526 | -0.27% | 2342.9만 |
|---|
| 2026.01.02 | ₩104,008 | ₩104,356 | ₩103,459 | ₩103,981 | -0.03% | 1596.9만 |
|---|
| 2025.12.31 | ₩104,383 | ₩104,557 | ₩103,954 | ₩103,968 | -0.40% | 587.2만 |
|---|
| 2025.12.30 | ₩104,530 | ₩104,838 | ₩104,450 | ₩104,597 | +0.06% | 561.1만 |
|---|
| 2025.12.29 | ₩104,624 | ₩105,038 | ₩104,624 | ₩104,771 | +0.14% | 924.2만 |
|---|
| 2025.12.26 | ₩104,450 | ₩104,945 | ₩104,356 | ₩104,704 | +0.24% | 876.1만 |
|---|
| 2025.12.24 | ₩103,794 | ₩104,650 | ₩103,794 | ₩104,557 | +0.74% | 469.7만 |
|---|
| 2025.12.23 | ₩104,142 | ₩104,155 | ₩103,566 | ₩103,740 | -0.39% | 763.9만 |
|---|
| 2025.12.22 | ₩104,356 | ₩104,664 | ₩104,035 | ₩104,235 | -0.12% | 1098.4만 |
|---|
| 2025.12.19 | ₩105,895 | ₩105,949 | ₩105,413 | ₩105,440 | -0.43% | 1314.2만 |
|---|
| 2025.12.18 | ₩106,176 | ₩106,832 | ₩105,922 | ₩105,989 | -0.18% | 1211.7만 |
|---|
| 2025.12.17 | ₩106,256 | ₩106,912 | ₩106,203 | ₩106,604 | +0.33% | 1426.8만 |
|---|
| 2025.12.16 | ₩106,792 | ₩107,033 | ₩105,868 | ₩106,109 | -0.64% | 1305.5만 |
|---|
| 2025.12.15 | ₩106,578 | ₩106,952 | ₩106,163 | ₩106,591 | +0.01% | 1449.9만 |
|---|
| 2025.12.12 | ₩105,641 | ₩106,350 | ₩105,467 | ₩106,297 | +0.62% | 1450.7만 |
|---|
| 2025.12.11 | ₩104,945 | ₩105,828 | ₩104,931 | ₩105,467 | +0.50% | 1375.4만 |
|---|
| 2025.12.10 | ₩104,650 | ₩104,905 | ₩104,302 | ₩104,690 | +0.04% | 1394.5만 |
|---|
| 2025.12.09 | ₩104,369 | ₩104,690 | ₩103,928 | ₩104,383 | +0.01% | 1404만 |
|---|
| 2025.12.08 | ₩104,811 | ₩104,824 | ₩103,968 | ₩104,142 | -0.64% | 1460.2만 |
|---|
| 2025.12.05 | ₩104,931 | ₩105,721 | ₩104,704 | ₩105,012 | +0.08% | 1334.3만 |
|---|
| 2025.12.04 | ₩105,319 | ₩105,614 | ₩104,409 | ₩104,998 | -0.31% | 1427만 |
|---|
| 2025.12.03 | ₩105,641 | ₩106,471 | ₩105,386 | ₩105,507 | -0.13% | 1683.3만 |
|---|
| 2025.12.02 | ₩105,801 | ₩105,801 | ₩104,624 | ₩105,427 | -0.35% | 2055.1만 |
|---|
| 2025.12.01 | ₩106,082 | ₩106,444 | ₩105,788 | ₩106,123 | +0.04% | 1694만 |
|---|
| 2025.11.28 | ₩105,467 | ₩106,256 | ₩105,467 | ₩106,230 | +0.72% | 891.4만 |
|---|
| 2025.11.26 | ₩104,476 | ₩105,882 | ₩104,476 | ₩105,614 | +1.09% | 1327.5만 |
|---|
| 2025.11.25 | ₩103,325 | ₩104,516 | ₩103,325 | ₩104,476 | +1.11% | 1858.6만 |
|---|
| 2025.11.24 | ₩104,128 | ₩104,302 | ₩102,924 | ₩103,058 | -1.03% | 1786.9만 |
|---|
| 2025.11.21 | ₩103,539 | ₩104,931 | ₩103,339 | ₩104,262 | +0.70% | 2221.6만 |
|---|
| 2025.11.20 | ₩102,723 | ₩103,566 | ₩102,656 | ₩103,138 | +0.40% | 2159만 |
|---|
| 2025.11.19 | ₩102,977 | ₩103,151 | ₩102,027 | ₩102,402 | -0.56% | 1512.2만 |
|---|
| 2025.11.18 | ₩103,031 | ₩103,566 | ₩102,576 | ₩103,191 | +0.16% | 1684만 |
|---|
| 2025.11.17 | ₩103,432 | ₩103,861 | ₩102,683 | ₩102,750 | -0.66% | 1388.7만 |
|---|
| 2025.11.14 | ₩103,526 | ₩103,874 | ₩102,777 | ₩103,406 | -0.12% | 1313.8만 |
|---|
| 2025.11.13 | ₩103,499 | ₩104,115 | ₩103,218 | ₩103,486 | -0.01% | 1537.1만 |
|---|
| 2025.11.12 | ₩103,713 | ₩104,035 | ₩103,459 | ₩103,486 | -0.22% | 1097.8만 |
|---|
| 2025.11.11 | ₩102,616 | ₩103,780 | ₩102,536 | ₩103,633 | +0.99% | 1980.1만 |
|---|
| 2025.11.10 | ₩102,362 | ₩102,536 | ₩101,625 | ₩102,295 | -0.07% | 1680.6만 |
|---|
| 2025.11.07 | ₩101,893 | ₩102,857 | ₩101,559 | ₩102,669 | +0.76% | 1696만 |
|---|
| 2025.11.06 | ₩101,318 | ₩101,625 | ₩100,595 | ₩101,184 | -0.13% | 1545.2만 |
|---|
| 2025.11.05 | ₩101,585 | ₩102,000 | ₩101,063 | ₩101,639 | +0.05% | 1578.3만 |
|---|
| 2025.11.04 | ₩101,719 | ₩101,987 | ₩101,117 | ₩101,706 | -0.01% | 1814.7만 |
|---|
| 2025.11.03 | ₩101,880 | ₩101,960 | ₩100,996 | ₩101,291 | -0.58% | 1618.6만 |
|---|
| 2025.10.31 | ₩101,973 | ₩102,375 | ₩101,465 | ₩102,094 | +0.12% | 1465.8만 |
|---|
| 2025.10.30 | ₩102,536 | ₩102,991 | ₩102,348 | ₩102,388 | -0.14% | 1736.5만 |
|---|
| 2025.10.29 | ₩104,249 | ₩104,262 | ₩102,375 | ₩102,495 | -1.68% | 1989.4만 |
|---|
| 2025.10.28 | ₩105,614 | ₩105,734 | ₩104,945 | ₩104,971 | -0.61% | 892.8만 |
|---|
| 2025.10.27 | ₩106,136 | ₩106,176 | ₩105,560 | ₩106,029 | -0.10% | 1398.5만 |
|---|
| 2025.10.24 | ₩106,912 | ₩106,939 | ₩105,815 | ₩105,855 | -0.99% | 1273.6만 |
|---|
| 2025.10.23 | ₩106,845 | ₩106,885 | ₩105,748 | ₩106,203 | -0.60% | 1081만 |
|---|
| 2025.10.22 | ₩106,283 | ₩107,407 | ₩105,721 | ₩106,725 | +0.42% | 1329.5만 |
|---|
| 2025.10.21 | ₩106,805 | ₩106,872 | ₩105,828 | ₩106,123 | -0.64% | 1747.1만 |
|---|
| 2025.10.20 | ₩106,939 | ₩107,086 | ₩106,444 | ₩106,618 | -0.30% | 1300.3만 |
|---|
| 2025.10.17 | ₩105,815 | ₩106,778 | ₩105,761 | ₩106,711 | +0.85% | 1398.4만 |
|---|
| 2025.10.16 | ₩106,310 | ₩106,738 | ₩105,038 | ₩105,306 | -0.94% | 1360만 |
|---|
| 2025.10.15 | ₩105,841 | ₩106,698 | ₩105,681 | ₩106,042 | +0.19% | 911.1만 |
|---|
| 2025.10.14 | ₩104,289 | ₩105,908 | ₩104,115 | ₩105,855 | +1.50% | 1288.4만 |
|---|
| 2025.10.13 | ₩104,035 | ₩104,570 | ₩103,646 | ₩104,182 | +0.14% | 1269.2만 |
|---|
| 2025.10.10 | ₩104,798 | ₩105,427 | ₩104,530 | ₩104,530 | -0.26% | 2076.4만 |
|---|