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 | ₩110,971 | ₩111,746 | ₩110,971 | ₩111,599 | +0.57% | 772.7만 |
| 2026.10.08 | ₩109,807 | ₩111,880 | ₩109,713 | ₩111,586 | +1.62% | 1464.2만 |
| 2026.10.07 | ₩109,793 | ₩110,088 | ₩109,272 | ₩109,285 | -0.46% | 944만 |
| 2026.10.06 | ₩108,442 | ₩109,727 | ₩108,389 | ₩109,419 | +0.90% | 1202.3만 |
| 2026.10.05 | ₩107,693 | ₩108,402 | ₩107,145 | ₩108,402 | +0.66% | 927만 |
| 2026.10.02 | ₩107,640 | ₩108,001 | ₩107,185 | ₩107,720 | +0.07% | 931.9만 |
| 2026.10.01 | ₩107,774 | ₩107,894 | ₩107,212 | ₩107,453 | -0.30% | 1289.6만 |
| 2026.09.30 | ₩109,901 | ₩110,088 | ₩107,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,814 |
| -1.90% |
| 1146.3만 |
| 2026.09.29 | ₩109,138 | ₩109,513 | ₩108,737 | ₩109,486 | +0.32% | 1454.4만 |
|---|
| 2026.09.28 | ₩109,432 | ₩110,369 | ₩109,085 | ₩110,061 | +0.57% | 1411.4만 |
|---|
| 2026.09.25 | ₩108,897 | ₩109,901 | ₩108,790 | ₩109,767 | +0.80% | 861.1만 |
|---|
| 2026.09.24 | ₩110,904 | ₩111,131 | ₩109,285 | ₩109,285 | -1.46% | 1063.6만 |
|---|
| 2026.09.23 | ₩110,569 | ₩110,997 | ₩110,021 | ₩110,262 | -0.28% | 1077.9만 |
|---|
| 2026.09.22 | ₩110,302 | ₩110,890 | ₩110,074 | ₩110,663 | +0.33% | 1029.5만 |
|---|
| 2026.09.21 | ₩109,820 | ₩110,101 | ₩109,325 | ₩109,579 | -0.22% | 856.4만 |
|---|
| 2026.09.18 | ₩111,211 | ₩111,292 | ₩110,757 | ₩110,757 | -0.41% | 1063만 |
|---|
| 2026.09.17 | ₩111,706 | ₩111,987 | ₩111,024 | ₩111,680 | -0.02% | 763.6만 |
|---|
| 2026.09.16 | ₩111,934 | ₩112,442 | ₩111,452 | ₩111,466 | -0.42% | 964.4만 |
|---|
| 2026.09.15 | ₩112,362 | ₩112,455 | ₩111,787 | ₩112,001 | -0.32% | 1438.2만 |
|---|
| 2026.09.14 | ₩112,870 | ₩113,552 | ₩112,696 | ₩112,924 | +0.05% | 1052만 |
|---|
| 2026.09.11 | ₩111,706 | ₩111,947 | ₩111,078 | ₩111,532 | -0.16% | 1083.7만 |
|---|
| 2026.09.10 | ₩111,519 | ₩112,108 | ₩111,104 | ₩111,145 | -0.34% | 1035만 |
|---|
| 2026.09.09 | ₩111,706 | ₩111,720 | ₩110,823 | ₩111,091 | -0.55% | 1224.5만 |
|---|
| 2026.09.08 | ₩112,736 | ₩113,124 | ₩112,108 | ₩112,389 | -0.31% | 1354.3만 |
|---|
| 2026.09.04 | ₩113,459 | ₩114,101 | ₩113,084 | ₩113,138 | -0.28% | 990.4만 |
|---|
| 2026.09.03 | ₩114,194 | ₩114,569 | ₩113,405 | ₩114,047 | -0.13% | 1026.5만 |
|---|
| 2026.09.02 | ₩114,194 | ₩115,144 | ₩113,753 | ₩114,408 | +0.19% | 844.5만 |
|---|
| 2026.09.01 | ₩114,382 | ₩115,251 | ₩113,900 | ₩114,034 | -0.30% | 935.3만 |
|---|
| 2026.08.31 | ₩114,168 | ₩114,168 | ₩113,566 | ₩113,673 | -0.43% | 701.3만 |
|---|
| 2026.08.28 | ₩114,368 | ₩114,515 | ₩113,980 | ₩114,301 | -0.06% | 680.7만 |
|---|
| 2026.08.27 | ₩114,114 | ₩114,850 | ₩113,793 | ₩113,806 | -0.27% | 849.2만 |
|---|
| 2026.08.26 | ₩115,866 | ₩115,960 | ₩115,371 | ₩115,398 | -0.40% | 731.5만 |
|---|
| 2026.08.25 | ₩116,187 | ₩116,388 | ₩115,371 | ₩115,733 | -0.39% | 702.3만 |
|---|
| 2026.08.24 | ₩115,639 | ₩117,003 | ₩115,639 | ₩116,977 | +1.16% | 910.5만 |
|---|
| 2026.08.21 | ₩114,502 | ₩115,050 | ₩114,074 | ₩115,024 | +0.46% | 1119.4만 |
|---|
| 2026.08.20 | ₩113,967 | ₩115,037 | ₩113,699 | ₩114,127 | +0.14% | 1149.5만 |
|---|
| 2026.08.19 | ₩114,663 | ₩116,629 | ₩114,663 | ₩115,759 | +0.96% | 1124.4만 |
|---|
| 2026.08.18 | ₩114,716 | ₩115,291 | ₩113,873 | ₩114,475 | -0.21% | 1066.3만 |
|---|
| 2026.08.17 | ₩114,181 | ₩114,515 | ₩113,151 | ₩113,271 | -0.80% | 1051.3만 |
|---|
| 2026.08.14 | ₩115,037 | ₩115,438 | ₩114,796 | ₩115,157 | +0.10% | 697만 |
|---|
| 2026.08.13 | ₩114,515 | ₩115,305 | ₩114,382 | ₩115,037 | +0.46% | 1035.3만 |
|---|
| 2026.08.12 | ₩112,482 | ₩113,873 | ₩112,375 | ₩113,806 | +1.18% | 644.8만 |
|---|
| 2026.08.11 | ₩113,191 | ₩113,673 | ₩112,830 | ₩113,285 | +0.08% | 735.8만 |
|---|
| 2026.08.10 | ₩113,245 | ₩113,766 | ₩112,803 | ₩113,633 | +0.34% | 691.8만 |
|---|
| 2026.08.07 | ₩113,031 | ₩113,980 | ₩112,696 | ₩113,860 | +0.73% | 569.1만 |
|---|
| 2026.08.06 | ₩115,452 | ₩115,585 | ₩113,285 | ₩113,847 | -1.39% | 827.6만 |
|---|
| 2026.08.05 | ₩114,689 | ₩114,877 | ₩113,418 | ₩114,141 | -0.48% | 773.9만 |
|---|
| 2026.08.04 | ₩112,750 | ₩114,275 | ₩112,174 | ₩114,194 | +1.28% | 1326.2만 |
|---|
| 2026.08.03 | ₩114,930 | ₩115,492 | ₩113,204 | ₩113,512 | -1.23% | 1259.3만 |
|---|
| 2026.07.31 | ₩113,499 | ₩114,275 | ₩112,803 | ₩113,766 | +0.24% | 1138.3만 |
|---|
| 2026.07.30 | ₩115,037 | ₩115,157 | ₩113,686 | ₩114,328 | -0.62% | 1660만 |
|---|
| 2026.07.29 | ₩115,492 | ₩117,552 | ₩115,492 | ₩116,856 | +1.18% | 1486만 |
|---|
| 2026.07.28 | ₩116,468 | ₩118,756 | ₩116,281 | ₩116,455 | -0.01% | 2224.6만 |
|---|
| 2026.07.27 | ₩112,924 | ₩114,729 | ₩112,870 | ₩114,181 | +1.11% | 1223.8만 |
|---|
| 2026.07.24 | ₩111,519 | ₩112,736 | ₩111,238 | ₩112,536 | +0.91% | 963.5만 |
|---|
| 2026.07.23 | ₩111,292 | ₩111,947 | ₩110,770 | ₩111,305 | +0.01% | 1035.1만 |
|---|
| 2026.07.22 | ₩113,138 | ₩113,726 | ₩112,455 | ₩112,870 | -0.24% | 654.6만 |
|---|
| 2026.07.21 | ₩112,937 | ₩113,164 | ₩112,255 | ₩112,442 | -0.44% | 738.8만 |
|---|
| 2026.07.20 | ₩113,887 | ₩114,234 | ₩113,111 | ₩113,512 | -0.33% | 857.1만 |
|---|
| 2026.07.17 | ₩116,094 | ₩116,950 | ₩113,378 | ₩113,954 | -1.84% | 1569.2만 |
|---|
| 2026.07.16 | ₩112,549 | ₩114,796 | ₩112,415 | ₩114,783 | +1.98% | 1214.7만 |
|---|
| 2026.07.15 | ₩111,158 | ₩112,656 | ₩110,984 | ₩111,653 | +0.45% | 738.8만 |
|---|
| 2026.07.14 | ₩113,044 | ₩113,352 | ₩111,492 | ₩111,586 | -1.29% | 787.1만 |
|---|
| 2026.07.13 | ₩113,097 | ₩114,422 | ₩112,870 | ₩113,151 | +0.05% | 811.9만 |
|---|
| 2026.07.10 | ₩111,345 | ₩112,616 | ₩111,252 | ₩112,522 | +1.06% | 830.5만 |
|---|
| 2026.07.09 | ₩111,760 | ₩112,148 | ₩111,171 | ₩111,292 | -0.42% | 1132.2만 |
|---|
| 2026.07.08 | ₩113,927 | ₩114,101 | ₩112,830 | ₩112,883 | -0.92% | 1099.9만 |
|---|
| 2026.07.07 | ₩114,395 | ₩114,984 | ₩112,964 | ₩113,512 | -0.77% | 1323.5만 |
|---|
| 2026.07.06 | ₩113,432 | ₩113,833 | ₩111,452 | ₩112,496 | -0.83% | 1317.7만 |
|---|
| 2026.07.02 | ₩112,027 | ₩113,887 | ₩112,027 | ₩113,686 | +1.48% | 1670.5만 |
|---|
| 2026.07.01 | ₩111,158 | ₩111,466 | ₩110,716 | ₩111,425 | +0.24% | 1221만 |
|---|
| 2026.06.30 | ₩112,348 | ₩112,482 | ₩110,957 | ₩111,118 | -1.10% | 1275.3만 |
|---|
| 2026.06.29 | ₩113,579 | ₩113,806 | ₩112,429 | ₩112,857 | -0.64% | 1016.4만 |
|---|
| 2026.06.26 | ₩113,231 | ₩113,994 | ₩112,964 | ₩113,311 | +0.07% | 1137.2만 |
|---|
| 2026.06.25 | ₩112,295 | ₩113,686 | ₩111,960 | ₩112,282 | -0.01% | 1207.6만 |
|---|
| 2026.06.24 | ₩112,415 | ₩113,445 | ₩112,121 | ₩112,950 | +0.48% | 1129.5만 |
|---|
| 2026.06.23 | ₩111,853 | ₩112,148 | ₩111,064 | ₩111,987 | +0.12% | 1496.3만 |
|---|
| 2026.06.22 | ₩110,569 | ₩111,211 | ₩109,887 | ₩109,927 | -0.58% | 1124.4만 |
|---|
| 2026.06.18 | ₩112,148 | ₩112,215 | ₩111,198 | ₩111,425 | -0.64% | 1044.7만 |
|---|
| 2026.06.17 | ₩113,954 | ₩114,221 | ₩111,506 | ₩111,934 | -1.77% | 1801.5만 |
|---|
| 2026.06.16 | ₩114,756 | ₩115,505 | ₩113,820 | ₩114,489 | -0.23% | 936.4만 |
|---|
| 2026.06.15 | ₩114,328 | ₩114,729 | ₩113,873 | ₩114,341 | +0.01% | 1098만 |
|---|
| 2026.06.12 | ₩114,315 | ₩114,850 | ₩113,860 | ₩114,796 | +0.42% | 936.3만 |
|---|
| 2026.06.11 | ₩114,609 | ₩114,984 | ₩113,967 | ₩114,061 | -0.48% | 1801.4만 |
|---|
| 2026.06.10 | ₩113,378 | ₩114,529 | ₩112,897 | ₩114,355 | +0.86% | 1313.4만 |
|---|
| 2026.06.09 | ₩111,265 | ₩113,151 | ₩111,078 | ₩112,496 | +1.11% | 1244.1만 |
|---|
| 2026.06.08 | ₩110,984 | ₩111,680 | ₩110,930 | ₩111,118 | +0.12% | 954.5만 |
|---|
| 2026.06.05 | ₩110,476 | ₩112,883 | ₩110,275 | ₩111,613 | +1.03% | 1702.2만 |
|---|
| 2026.06.04 | ₩111,479 | ₩111,840 | ₩109,472 | ₩109,740 | -1.56% | 1218.5만 |
|---|
| 2026.06.03 | ₩109,406 | ₩110,650 | ₩109,218 | ₩109,901 | +0.45% | 1475만 |
|---|
| 2026.06.02 | ₩109,579 | ₩110,074 | ₩108,991 | ₩109,459 | -0.11% | 1572.3만 |
|---|
| 2026.06.01 | ₩110,369 | ₩110,543 | ₩109,258 | ₩109,727 | -0.58% | 2024.7만 |
|---|
| 2026.05.29 | ₩112,322 | ₩112,496 | ₩110,823 | ₩110,904 | -1.26% | 1301.1만 |
|---|
| 2026.05.28 | ₩113,512 | ₩113,633 | ₩112,857 | ₩112,937 | -0.51% | 641.4만 |
|---|
| 2026.05.27 | ₩112,389 | ₩113,913 | ₩112,228 | ₩113,138 | +0.67% | 1222.4만 |
|---|
| 2026.05.26 | ₩113,418 | ₩113,552 | ₩111,733 | ₩111,867 | -1.37% | 947.6만 |
|---|
| 2026.05.22 | ₩113,325 | ₩113,860 | ₩112,950 | ₩113,432 | +0.09% | 789만 |
|---|
| 2026.05.21 | ₩113,111 | ₩113,392 | ₩111,613 | ₩113,245 | +0.12% | 1318.5만 |
|---|
| 2026.05.20 | ₩114,475 | ₩115,131 | ₩113,445 | ₩114,395 | -0.07% | 1403.5만 |
|---|
| 2026.05.19 | ₩114,796 | ₩115,973 | ₩113,913 | ₩115,157 | +0.31% | 1223.3만 |
|---|
| 2026.05.18 | ₩113,365 | ₩114,957 | ₩113,271 | ₩114,903 | +1.36% | 1163.5만 |
|---|
| 2026.05.15 | ₩114,408 | ₩114,489 | ₩113,044 | ₩113,218 | -1.04% | 1223만 |
|---|
| 2026.05.14 | ₩113,633 | ₩114,047 | ₩113,418 | ₩113,673 | +0.04% | 662.8만 |
|---|
| 2026.05.13 | ₩112,629 | ₩114,047 | ₩112,549 | ₩113,325 | +0.62% | 1046.3만 |
|---|
| 2026.05.12 | ₩111,974 | ₩113,726 | ₩111,305 | ₩112,950 | +0.87% | 1610.5만 |
|---|
| 2026.05.11 | ₩112,469 | ₩112,750 | ₩110,797 | ₩111,519 | -0.84% | 1106.3만 |
|---|
| 2026.05.08 | ₩113,071 | ₩113,432 | ₩112,576 | ₩112,603 | -0.41% | 1032.3만 |
|---|
| 2026.05.07 | ₩112,268 | ₩112,763 | ₩111,225 | ₩112,335 | +0.06% | 1011.7만 |
|---|
| 2026.05.06 | ₩112,817 | ₩113,044 | ₩112,148 | ₩112,683 | -0.12% | 1153만 |
|---|
| 2026.05.05 | ₩111,666 | ₩112,977 | ₩111,385 | ₩112,442 | +0.69% | 1089.2만 |
|---|
| 2026.05.04 | ₩111,746 | ₩112,830 | ₩111,211 | ₩111,746 | 0.00% | 1259.9만 |
|---|
| 2026.05.01 | ₩113,325 | ₩113,780 | ₩112,014 | ₩112,589 | -0.65% | 1332만 |
|---|
| 2026.04.30 | ₩111,412 | ₩112,950 | ₩111,265 | ₩112,776 | +1.22% | 1536만 |
|---|
| 2026.04.29 | ₩110,703 | ₩111,345 | ₩110,315 | ₩110,917 | +0.19% | 1209.7만 |
|---|
| 2026.04.28 | ₩111,827 | ₩111,894 | ₩110,516 | ₩111,131 | -0.62% | 1017만 |
|---|
| 2026.04.27 | ₩111,158 | ₩111,479 | ₩110,048 | ₩110,141 | -0.91% | 1112.6만 |
|---|
| 2026.04.24 | ₩112,041 | ₩112,174 | ₩110,957 | ₩111,332 | -0.63% | 1085.3만 |
|---|
| 2026.04.23 | ₩110,168 | ₩111,907 | ₩110,168 | ₩111,666 | +1.36% | 1235.4만 |
|---|
| 2026.04.22 | ₩109,807 | ₩110,369 | ₩109,486 | ₩109,834 | +0.02% | 913.9만 |
|---|
| 2026.04.21 | ₩110,141 | ₩110,288 | ₩109,339 | ₩109,472 | -0.61% | 871만 |
|---|
| 2026.04.20 | ₩110,422 | ₩110,957 | ₩109,793 | ₩110,208 | -0.19% | 943.1만 |
|---|
| 2026.04.17 | ₩108,777 | ₩110,409 | ₩108,549 | ₩110,302 | +1.40% | 1225.2만 |
|---|
| 2026.04.16 | ₩108,335 | ₩109,419 | ₩108,175 | ₩108,924 | +0.54% | 1327.9만 |
|---|
| 2026.04.15 | ₩108,657 | ₩108,777 | ₩107,627 | ₩108,429 | -0.21% | 1089.4만 |
|---|
| 2026.04.14 | ₩108,429 | ₩109,352 | ₩107,961 | ₩108,978 | +0.51% | 1157.7만 |
|---|
| 2026.04.13 | ₩109,874 | ₩110,048 | ₩108,442 | ₩109,085 | -0.72% | 998.1만 |
|---|
| 2026.04.10 | ₩111,532 | ₩111,573 | ₩109,874 | ₩110,181 | -1.21% | 1209.7만 |
|---|
| 2026.04.09 | ₩110,008 | ₩111,880 | ₩109,767 | ₩111,626 | +1.47% | 1171.6만 |
|---|
| 2026.04.08 | ₩108,683 | ₩110,757 | ₩108,309 | ₩110,730 | +1.88% | 1264.6만 |
|---|
| 2026.04.07 | ₩110,302 | ₩110,409 | ₩108,483 | ₩108,697 | -1.46% | 1333.1만 |
|---|
| 2026.04.06 | ₩109,499 | ₩110,609 | ₩109,165 | ₩110,569 | +0.98% | 979.7만 |
|---|
| 2026.04.02 | ₩109,299 | ₩109,660 | ₩108,563 | ₩109,539 | +0.22% | 2071만 |
|---|
| 2026.04.01 | ₩109,312 | ₩109,513 | ₩108,242 | ₩108,964 | -0.32% | 2964.3만 |
|---|
| 2026.03.31 | ₩109,686 | ₩110,048 | ₩108,549 | ₩109,660 | -0.02% | 1952.3만 |
|---|
| 2026.03.30 | ₩109,566 | ₩110,502 | ₩109,192 | ₩109,526 | -0.04% | 1585.6만 |
|---|
| 2026.03.27 | ₩108,710 | ₩110,115 | ₩108,335 | ₩109,392 | +0.63% | 2594.2만 |
|---|
| 2026.03.26 | ₩108,991 | ₩109,994 | ₩108,442 | ₩108,536 | -0.42% | 1414.8만 |
|---|
| 2026.03.25 | ₩108,924 | ₩109,192 | ₩107,693 | ₩109,031 | +0.10% | 1764.8만 |
|---|
| 2026.03.24 | ₩108,081 | ₩109,727 | ₩107,854 | ₩108,496 | +0.38% | 1483만 |
|---|
| 2026.03.23 | ₩109,392 | ₩109,459 | ₩108,322 | ₩108,590 | -0.73% | 2102.7만 |
|---|
| 2026.03.20 | ₩109,834 | ₩110,101 | ₩108,429 | ₩108,737 | -1.00% | 2089.6만 |
|---|
| 2026.03.19 | ₩110,516 | ₩111,024 | ₩109,459 | ₩109,646 | -0.79% | 1858.1만 |
|---|
| 2026.03.18 | ₩112,375 | ₩112,402 | ₩110,489 | ₩110,543 | -1.63% | 1941.3만 |
|---|
| 2026.03.17 | ₩114,234 | ₩114,609 | ₩113,218 | ₩113,298 | -0.82% | 1222.5만 |
|---|
| 2026.03.16 | ₩113,980 | ₩114,315 | ₩113,459 | ₩113,673 | -0.27% | 1288.3만 |
|---|
| 2026.03.13 | ₩113,311 | ₩113,847 | ₩113,111 | ₩113,352 | +0.04% | 1310.4만 |
|---|
| 2026.03.12 | ₩112,255 | ₩113,659 | ₩111,947 | ₩112,696 | +0.39% | 1786.2만 |
|---|
| 2026.03.11 | ₩114,435 | ₩114,515 | ₩112,643 | ₩113,151 | -1.12% | 1843.2만 |
|---|
| 2026.03.10 | ₩114,622 | ₩115,692 | ₩113,913 | ₩114,663 | +0.04% | 1886.5만 |
|---|
| 2026.03.09 | ₩114,061 | ₩115,251 | ₩113,432 | ₩114,997 | +0.82% | 2072.9만 |
|---|
| 2026.03.06 | ₩113,592 | ₩114,836 | ₩113,191 | ₩114,743 | +1.01% | 2586만 |
|---|
| 2026.03.05 | ₩115,492 | ₩115,626 | ₩113,780 | ₩114,248 | -1.08% | 3373.9만 |
|---|
| 2026.03.04 | ₩117,458 | ₩117,659 | ₩116,281 | ₩116,589 | -0.74% | 2273.6만 |
|---|
| 2026.03.03 | ₩118,180 | ₩118,395 | ₩116,589 | ₩117,365 | -0.69% | 3685.2만 |
|---|
| 2026.03.02 | ₩119,639 | ₩120,107 | ₩118,635 | ₩118,662 | -0.82% | 2760.7만 |
|---|
| 2026.02.27 | ₩119,023 | ₩120,468 | ₩118,996 | ₩120,401 | +1.16% | 1731.4만 |
|---|
| 2026.02.26 | ₩119,398 | ₩119,906 | ₩118,502 | ₩118,863 | -0.45% | 1592.6만 |
|---|
| 2026.02.25 | ₩119,505 | ₩119,665 | ₩118,140 | ₩119,063 | -0.37% | 1521.6만 |
|---|
| 2026.02.24 | ₩118,996 | ₩120,093 | ₩118,729 | ₩120,040 | +0.88% | 2036.4만 |
|---|
| 2026.02.23 | ₩117,284 | ₩119,277 | ₩117,284 | ₩119,010 | +1.47% | 2207.1만 |
|---|
| 2026.02.20 | ₩117,271 | ₩117,645 | ₩116,615 | ₩117,565 | +0.25% | 1790.9만 |
|---|
| 2026.02.19 | ₩117,712 | ₩118,649 | ₩116,870 | ₩117,271 | -0.38% | 1844.7만 |
|---|
| 2026.02.18 | ₩117,619 | ₩118,408 | ₩117,204 | ₩117,766 | +0.13% | 2042.2만 |
|---|
| 2026.02.17 | ₩119,893 | ₩120,575 | ₩117,244 | ₩117,980 | -1.60% | 2981.9만 |
|---|
| 2026.02.13 | ₩119,117 | ₩120,388 | ₩118,542 | ₩119,732 | +0.52% | 2565만 |
|---|
| 2026.02.12 | ₩118,368 | ₩120,468 | ₩118,368 | ₩119,331 | +0.81% | 3528.3만 |
|---|
| 2026.02.11 | ₩116,361 | ₩118,662 | ₩116,014 | ₩118,247 | +1.62% | 2558.8만 |
|---|
| 2026.02.10 | ₩116,816 | ₩117,485 | ₩116,134 | ₩116,575 | -0.21% | 2090.8만 |
|---|
| 2026.02.09 | ₩117,592 | ₩118,007 | ₩116,214 | ₩116,950 | -0.55% | 2185.4만 |
|---|
| 2026.02.06 | ₩116,174 | ₩117,833 | ₩115,973 | ₩117,632 | +1.26% | 2956.9만 |
|---|
| 2026.02.05 | ₩117,151 | ₩117,231 | ₩115,666 | ₩116,268 | -0.75% | 3877.3만 |
|---|
| 2026.02.04 | ₩115,465 | ₩116,843 | ₩115,331 | ₩116,361 | +0.78% | 3374.8만 |
|---|
| 2026.02.03 | ₩112,522 | ₩115,492 | ₩112,442 | ₩114,863 | +2.08% | 3305.3만 |
|---|
| 2026.02.02 | ₩112,041 | ₩113,245 | ₩111,412 | ₩113,031 | +0.88% | 2604.2만 |
|---|
| 2026.01.30 | ₩109,927 | ₩111,706 | ₩109,727 | ₩111,706 | +1.62% | 1817.5만 |
|---|
| 2026.01.29 | ₩110,168 | ₩110,823 | ₩109,700 | ₩109,860 | -0.28% | 1879.9만 |
|---|
| 2026.01.28 | ₩111,024 | ₩111,559 | ₩109,620 | ₩110,115 | -0.82% | 1630.3만 |
|---|
| 2026.01.27 | ₩110,703 | ₩111,345 | ₩110,288 | ₩111,238 | +0.48% | 1353.2만 |
|---|
| 2026.01.26 | ₩111,091 | ₩111,466 | ₩110,543 | ₩110,730 | -0.33% | 1318.8만 |
|---|
| 2026.01.23 | ₩110,195 | ₩110,944 | ₩110,101 | ₩110,904 | +0.64% | 2018.6만 |
|---|
| 2026.01.22 | ₩110,141 | ₩110,449 | ₩109,753 | ₩110,048 | -0.09% | 1577.7만 |
|---|
| 2026.01.21 | ₩109,914 | ₩110,449 | ₩109,232 | ₩110,275 | +0.33% | 2302.9만 |
|---|
| 2026.01.20 | ₩109,620 | ₩110,436 | ₩108,951 | ₩110,168 | +0.50% | 1988.9만 |
|---|
| 2026.01.16 | ₩109,887 | ₩110,061 | ₩109,312 | ₩109,834 | -0.05% | 2375.4만 |
|---|
| 2026.01.15 | ₩109,820 | ₩110,369 | ₩109,486 | ₩110,181 | +0.33% | 2912.4만 |
|---|
| 2026.01.14 | ₩108,456 | ₩110,155 | ₩108,416 | ₩109,994 | +1.42% | 3249.4만 |
|---|
| 2026.01.13 | ₩107,292 | ₩108,603 | ₩107,292 | ₩108,496 | +1.12% | 2628.4만 |
|---|
| 2026.01.12 | ₩106,383 | ₩107,372 | ₩106,021 | ₩107,252 | +0.82% | 2641.1만 |
|---|
| 2026.01.09 | ₩104,911 | ₩106,128 | ₩104,831 | ₩106,008 | +1.05% | 1823.4만 |
|---|
| 2026.01.08 | ₩102,477 | ₩105,312 | ₩102,343 | ₩104,924 | +2.39% | 2626만 |
|---|
| 2026.01.07 | ₩103,747 | ₩103,921 | ₩102,463 | ₩102,490 | -1.21% | 1897.7만 |
|---|
| 2026.01.06 | ₩103,453 | ₩103,921 | ₩103,186 | ₩103,627 | +0.17% | 1710.8만 |
|---|
| 2026.01.05 | ₩103,747 | ₩103,761 | ₩102,677 | ₩103,466 | -0.27% | 2342.9만 |
|---|
| 2026.01.02 | ₩103,948 | ₩104,296 | ₩103,400 | ₩103,921 | -0.03% | 1596.9만 |
|---|
| 2025.12.31 | ₩104,323 | ₩104,496 | ₩103,894 | ₩103,908 | -0.40% | 587.2만 |
|---|
| 2025.12.30 | ₩104,470 | ₩104,777 | ₩104,389 | ₩104,537 | +0.06% | 561.1만 |
|---|
| 2025.12.29 | ₩104,563 | ₩104,978 | ₩104,563 | ₩104,710 | +0.14% | 924.2만 |
|---|
| 2025.12.26 | ₩104,389 | ₩104,884 | ₩104,296 | ₩104,644 | +0.24% | 876.1만 |
|---|
| 2025.12.24 | ₩103,734 | ₩104,590 | ₩103,734 | ₩104,496 | +0.74% | 469.7만 |
|---|
| 2025.12.23 | ₩104,082 | ₩104,095 | ₩103,507 | ₩103,680 | -0.39% | 763.9만 |
|---|
| 2025.12.22 | ₩104,296 | ₩104,603 | ₩103,975 | ₩104,175 | -0.12% | 1098.4만 |
|---|
| 2025.12.19 | ₩105,834 | ₩105,888 | ₩105,353 | ₩105,379 | -0.43% | 1314.2만 |
|---|
| 2025.12.18 | ₩106,115 | ₩106,770 | ₩105,861 | ₩105,928 | -0.18% | 1211.7만 |
|---|
| 2025.12.17 | ₩106,195 | ₩106,851 | ₩106,142 | ₩106,543 | +0.33% | 1426.8만 |
|---|
| 2025.12.16 | ₩106,730 | ₩106,971 | ₩105,807 | ₩106,048 | -0.64% | 1305.5만 |
|---|
| 2025.12.15 | ₩106,516 | ₩106,891 | ₩106,102 | ₩106,530 | +0.01% | 1449.9만 |
|---|
| 2025.12.12 | ₩105,580 | ₩106,289 | ₩105,406 | ₩106,235 | +0.62% | 1450.7만 |
|---|
| 2025.12.11 | ₩104,884 | ₩105,767 | ₩104,871 | ₩105,406 | +0.50% | 1375.4만 |
|---|
| 2025.12.10 | ₩104,590 | ₩104,844 | ₩104,242 | ₩104,630 | +0.04% | 1394.5만 |
|---|
| 2025.12.09 | ₩104,309 | ₩104,630 | ₩103,868 | ₩104,323 | +0.01% | 1404만 |
|---|
| 2025.12.08 | ₩104,751 | ₩104,764 | ₩103,908 | ₩104,082 | -0.64% | 1460.2만 |
|---|
| 2025.12.05 | ₩104,871 | ₩105,660 | ₩104,644 | ₩104,951 | +0.08% | 1334.3만 |
|---|
| 2025.12.04 | ₩105,259 | ₩105,553 | ₩104,349 | ₩104,938 | -0.31% | 1427만 |
|---|
| 2025.12.03 | ₩105,580 | ₩106,409 | ₩105,326 | ₩105,446 | -0.13% | 1683.3만 |
|---|
| 2025.12.02 | ₩105,740 | ₩105,740 | ₩104,563 | ₩105,366 | -0.35% | 2055.1만 |
|---|
| 2025.12.01 | ₩106,021 | ₩106,383 | ₩105,727 | ₩106,061 | +0.04% | 1694만 |
|---|
| 2025.11.28 | ₩105,406 | ₩106,195 | ₩105,406 | ₩106,168 | +0.72% | 891.4만 |
|---|
| 2025.11.26 | ₩104,416 | ₩105,821 | ₩104,416 | ₩105,553 | +1.09% | 1327.5만 |
|---|
| 2025.11.25 | ₩103,266 | ₩104,456 | ₩103,266 | ₩104,416 | +1.11% | 1858.6만 |
|---|
| 2025.11.24 | ₩104,068 | ₩104,242 | ₩102,865 | ₩102,998 | -1.03% | 1786.9만 |
|---|
| 2025.11.21 | ₩103,480 | ₩104,871 | ₩103,279 | ₩104,202 | +0.70% | 2221.6만 |
|---|
| 2025.11.20 | ₩102,664 | ₩103,507 | ₩102,597 | ₩103,079 | +0.40% | 2159만 |
|---|
| 2025.11.19 | ₩102,918 | ₩103,092 | ₩101,968 | ₩102,343 | -0.56% | 1512.2만 |
|---|
| 2025.11.18 | ₩102,972 | ₩103,507 | ₩102,517 | ₩103,132 | +0.16% | 1684만 |
|---|
| 2025.11.17 | ₩103,373 | ₩103,801 | ₩102,624 | ₩102,691 | -0.66% | 1388.7만 |
|---|
| 2025.11.14 | ₩103,466 | ₩103,814 | ₩102,717 | ₩103,346 | -0.12% | 1313.8만 |
|---|
| 2025.11.13 | ₩103,440 | ₩104,055 | ₩103,159 | ₩103,426 | -0.01% | 1537.1만 |
|---|
| 2025.11.12 | ₩103,654 | ₩103,975 | ₩103,400 | ₩103,426 | -0.22% | 1097.8만 |
|---|
| 2025.11.11 | ₩102,557 | ₩103,721 | ₩102,477 | ₩103,573 | +0.99% | 1980.1만 |
|---|
| 2025.11.10 | ₩102,303 | ₩102,477 | ₩101,567 | ₩102,236 | -0.07% | 1680.6만 |
|---|
| 2025.11.07 | ₩101,835 | ₩102,798 | ₩101,500 | ₩102,610 | +0.76% | 1696만 |
|---|
| 2025.11.06 | ₩101,259 | ₩101,567 | ₩100,537 | ₩101,126 | -0.13% | 1545.2만 |
|---|
| 2025.11.05 | ₩101,527 | ₩101,942 | ₩101,005 | ₩101,580 | +0.05% | 1578.3만 |
|---|
| 2025.11.04 | ₩101,661 | ₩101,928 | ₩101,059 | ₩101,647 | -0.01% | 1814.7만 |
|---|
| 2025.11.03 | ₩101,821 | ₩101,901 | ₩100,938 | ₩101,233 | -0.58% | 1618.6만 |
|---|
| 2025.10.31 | ₩101,915 | ₩102,316 | ₩101,406 | ₩102,035 | +0.12% | 1465.8만 |
|---|
| 2025.10.30 | ₩102,477 | ₩102,931 | ₩102,289 | ₩102,329 | -0.14% | 1736.5만 |
|---|
| 2025.10.29 | ₩104,189 | ₩104,202 | ₩102,316 | ₩102,436 | -1.68% | 1989.4만 |
|---|
| 2025.10.28 | ₩105,553 | ₩105,674 | ₩104,884 | ₩104,911 | -0.61% | 892.8만 |
|---|
| 2025.10.27 | ₩106,075 | ₩106,115 | ₩105,500 | ₩105,968 | -0.10% | 1398.5만 |
|---|
| 2025.10.24 | ₩106,851 | ₩106,877 | ₩105,754 | ₩105,794 | -0.99% | 1273.6만 |
|---|
| 2025.10.23 | ₩106,784 | ₩106,824 | ₩105,687 | ₩106,142 | -0.60% | 1081만 |
|---|
| 2025.10.22 | ₩106,222 | ₩107,346 | ₩105,660 | ₩106,663 | +0.42% | 1329.5만 |
|---|
| 2025.10.21 | ₩106,744 | ₩106,811 | ₩105,767 | ₩106,061 | -0.64% | 1747.1만 |
|---|
| 2025.10.20 | ₩106,877 | ₩107,025 | ₩106,383 | ₩106,556 | -0.30% | 1300.3만 |
|---|
| 2025.10.17 | ₩105,754 | ₩106,717 | ₩105,700 | ₩106,650 | +0.85% | 1398.4만 |
|---|
| 2025.10.16 | ₩106,249 | ₩106,677 | ₩104,978 | ₩105,246 | -0.94% | 1360만 |
|---|
| 2025.10.15 | ₩105,781 | ₩106,637 | ₩105,620 | ₩105,981 | +0.19% | 911.1만 |
|---|
| 2025.10.14 | ₩104,229 | ₩105,847 | ₩104,055 | ₩105,794 | +1.50% | 1288.4만 |
|---|
| 2025.10.13 | ₩103,975 | ₩104,510 | ₩103,587 | ₩104,122 | +0.14% | 1269.2만 |
|---|
| 2025.10.10 | ₩104,737 | ₩105,366 | ₩104,470 | ₩104,470 | -0.26% | 2076.4만 |
|---|