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 | ₩111,294 | ₩112,072 | ₩111,294 | ₩111,925 | +0.57% | 772.7만 |
| 2026.10.08 | ₩110,127 | ₩112,206 | ₩110,033 | ₩111,911 | +1.62% | 1464.2만 |
| 2026.10.07 | ₩110,114 | ₩110,409 | ₩109,590 | ₩109,604 | -0.46% | 944만 |
| 2026.10.06 | ₩108,759 | ₩110,047 | ₩108,705 | ₩109,738 | +0.90% | 1202.3만 |
| 2026.10.05 | ₩108,007 | ₩108,718 | ₩107,457 | ₩108,718 | +0.66% | 927만 |
| 2026.10.02 | ₩107,954 | ₩108,316 | ₩107,498 | ₩108,034 | +0.07% | 931.9만 |
| 2026.10.01 | ₩108,088 | ₩108,209 | ₩107,524 | ₩107,766 | -0.30% | 1289.6만 |
| 2026.09.30 | ₩110,221 | ₩110,409 | ₩108,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,128 |
| -1.90% |
| 1146.3만 |
| 2026.09.29 | ₩109,456 | ₩109,832 | ₩109,054 | ₩109,805 | +0.32% | 1454.4만 |
|---|
| 2026.09.28 | ₩109,751 | ₩110,690 | ₩109,403 | ₩110,382 | +0.57% | 1411.4만 |
|---|
| 2026.09.25 | ₩109,215 | ₩110,221 | ₩109,107 | ₩110,087 | +0.80% | 861.1만 |
|---|
| 2026.09.24 | ₩111,227 | ₩111,455 | ₩109,604 | ₩109,604 | -1.46% | 1063.6만 |
|---|
| 2026.09.23 | ₩110,892 | ₩111,321 | ₩110,342 | ₩110,583 | -0.28% | 1077.9만 |
|---|
| 2026.09.22 | ₩110,623 | ₩111,214 | ₩110,395 | ₩110,986 | +0.33% | 1029.5만 |
|---|
| 2026.09.21 | ₩110,140 | ₩110,422 | ₩109,644 | ₩109,899 | -0.22% | 856.4만 |
|---|
| 2026.09.18 | ₩111,536 | ₩111,616 | ₩111,080 | ₩111,080 | -0.41% | 1063만 |
|---|
| 2026.09.17 | ₩112,032 | ₩112,314 | ₩111,348 | ₩112,005 | -0.02% | 763.6만 |
|---|
| 2026.09.16 | ₩112,260 | ₩112,770 | ₩111,777 | ₩111,791 | -0.42% | 964.4만 |
|---|
| 2026.09.15 | ₩112,689 | ₩112,783 | ₩112,112 | ₩112,327 | -0.32% | 1438.2만 |
|---|
| 2026.09.14 | ₩113,199 | ₩113,883 | ₩113,025 | ₩113,253 | +0.05% | 1052만 |
|---|
| 2026.09.11 | ₩112,032 | ₩112,273 | ₩111,401 | ₩111,858 | -0.16% | 1083.7만 |
|---|
| 2026.09.10 | ₩111,844 | ₩112,434 | ₩111,428 | ₩111,469 | -0.34% | 1035만 |
|---|
| 2026.09.09 | ₩112,032 | ₩112,045 | ₩111,147 | ₩111,415 | -0.55% | 1224.5만 |
|---|
| 2026.09.08 | ₩113,065 | ₩113,454 | ₩112,434 | ₩112,716 | -0.31% | 1354.3만 |
|---|
| 2026.09.04 | ₩113,789 | ₩114,433 | ₩113,414 | ₩113,467 | -0.28% | 990.4만 |
|---|
| 2026.09.03 | ₩114,527 | ₩114,903 | ₩113,736 | ₩114,380 | -0.13% | 1026.5만 |
|---|
| 2026.09.02 | ₩114,527 | ₩115,480 | ₩114,085 | ₩114,742 | +0.19% | 844.5만 |
|---|
| 2026.09.01 | ₩114,715 | ₩115,587 | ₩114,232 | ₩114,366 | -0.30% | 935.3만 |
|---|
| 2026.08.31 | ₩114,500 | ₩114,500 | ₩113,897 | ₩114,004 | -0.43% | 701.3만 |
|---|
| 2026.08.28 | ₩114,702 | ₩114,849 | ₩114,313 | ₩114,635 | -0.06% | 680.7만 |
|---|
| 2026.08.27 | ₩114,447 | ₩115,185 | ₩114,125 | ₩114,138 | -0.27% | 849.2만 |
|---|
| 2026.08.26 | ₩116,204 | ₩116,298 | ₩115,708 | ₩115,735 | -0.40% | 731.5만 |
|---|
| 2026.08.25 | ₩116,526 | ₩116,727 | ₩115,708 | ₩116,070 | -0.39% | 702.3만 |
|---|
| 2026.08.24 | ₩115,976 | ₩117,345 | ₩115,976 | ₩117,318 | +1.16% | 910.5만 |
|---|
| 2026.08.21 | ₩114,836 | ₩115,386 | ₩114,407 | ₩115,359 | +0.46% | 1119.4만 |
|---|
| 2026.08.20 | ₩114,299 | ₩115,372 | ₩114,031 | ₩114,460 | +0.14% | 1149.5만 |
|---|
| 2026.08.19 | ₩114,997 | ₩116,969 | ₩114,997 | ₩116,097 | +0.96% | 1124.4만 |
|---|
| 2026.08.18 | ₩115,050 | ₩115,627 | ₩114,205 | ₩114,809 | -0.21% | 1066.3만 |
|---|
| 2026.08.17 | ₩114,514 | ₩114,849 | ₩113,481 | ₩113,602 | -0.80% | 1051.3만 |
|---|
| 2026.08.14 | ₩115,372 | ₩115,775 | ₩115,131 | ₩115,493 | +0.10% | 697만 |
|---|
| 2026.08.13 | ₩114,849 | ₩115,641 | ₩114,715 | ₩115,372 | +0.46% | 1035.3만 |
|---|
| 2026.08.12 | ₩112,810 | ₩114,205 | ₩112,703 | ₩114,138 | +1.18% | 644.8만 |
|---|
| 2026.08.11 | ₩113,521 | ₩114,004 | ₩113,159 | ₩113,615 | +0.08% | 735.8만 |
|---|
| 2026.08.10 | ₩113,575 | ₩114,098 | ₩113,132 | ₩113,964 | +0.34% | 691.8만 |
|---|
| 2026.08.07 | ₩113,360 | ₩114,313 | ₩113,025 | ₩114,192 | +0.73% | 569.1만 |
|---|
| 2026.08.06 | ₩115,788 | ₩115,922 | ₩113,615 | ₩114,178 | -1.39% | 827.6만 |
|---|
| 2026.08.05 | ₩115,024 | ₩115,211 | ₩113,749 | ₩114,474 | -0.48% | 773.9만 |
|---|
| 2026.08.04 | ₩113,078 | ₩114,608 | ₩112,502 | ₩114,527 | +1.28% | 1326.2만 |
|---|
| 2026.08.03 | ₩115,265 | ₩115,829 | ₩113,535 | ₩113,843 | -1.23% | 1259.3만 |
|---|
| 2026.07.31 | ₩113,830 | ₩114,608 | ₩113,132 | ₩114,098 | +0.24% | 1138.3만 |
|---|
| 2026.07.30 | ₩115,372 | ₩115,493 | ₩114,017 | ₩114,661 | -0.62% | 1660만 |
|---|
| 2026.07.29 | ₩115,829 | ₩117,895 | ₩115,829 | ₩117,197 | +1.18% | 1486만 |
|---|
| 2026.07.28 | ₩116,808 | ₩119,102 | ₩116,620 | ₩116,794 | -0.01% | 2224.6만 |
|---|
| 2026.07.27 | ₩113,253 | ₩115,064 | ₩113,199 | ₩114,514 | +1.11% | 1223.8만 |
|---|
| 2026.07.24 | ₩111,844 | ₩113,065 | ₩111,562 | ₩112,864 | +0.91% | 963.5만 |
|---|
| 2026.07.23 | ₩111,616 | ₩112,273 | ₩111,093 | ₩111,630 | +0.01% | 1035.1만 |
|---|
| 2026.07.22 | ₩113,467 | ₩114,058 | ₩112,783 | ₩113,199 | -0.24% | 654.6만 |
|---|
| 2026.07.21 | ₩113,266 | ₩113,494 | ₩112,582 | ₩112,770 | -0.44% | 738.8만 |
|---|
| 2026.07.20 | ₩114,219 | ₩114,568 | ₩113,441 | ₩113,843 | -0.33% | 857.1만 |
|---|
| 2026.07.17 | ₩116,432 | ₩117,291 | ₩113,709 | ₩114,286 | -1.84% | 1569.2만 |
|---|
| 2026.07.16 | ₩112,877 | ₩115,131 | ₩112,743 | ₩115,118 | +1.98% | 1214.7만 |
|---|
| 2026.07.15 | ₩111,482 | ₩112,985 | ₩111,308 | ₩111,978 | +0.45% | 738.8만 |
|---|
| 2026.07.14 | ₩113,374 | ₩113,682 | ₩111,817 | ₩111,911 | -1.29% | 787.1만 |
|---|
| 2026.07.13 | ₩113,427 | ₩114,755 | ₩113,199 | ₩113,481 | +0.05% | 811.9만 |
|---|
| 2026.07.10 | ₩111,670 | ₩112,944 | ₩111,576 | ₩112,850 | +1.06% | 830.5만 |
|---|
| 2026.07.09 | ₩112,086 | ₩112,475 | ₩111,495 | ₩111,616 | -0.42% | 1132.2만 |
|---|
| 2026.07.08 | ₩114,259 | ₩114,433 | ₩113,159 | ₩113,213 | -0.92% | 1099.9만 |
|---|
| 2026.07.07 | ₩114,728 | ₩115,319 | ₩113,293 | ₩113,843 | -0.77% | 1323.5만 |
|---|
| 2026.07.06 | ₩113,763 | ₩114,165 | ₩111,777 | ₩112,824 | -0.83% | 1317.7만 |
|---|
| 2026.07.02 | ₩112,354 | ₩114,219 | ₩112,354 | ₩114,017 | +1.48% | 1670.5만 |
|---|
| 2026.07.01 | ₩111,482 | ₩111,791 | ₩111,039 | ₩111,750 | +0.24% | 1221만 |
|---|
| 2026.06.30 | ₩112,676 | ₩112,810 | ₩111,281 | ₩111,442 | -1.10% | 1275.3만 |
|---|
| 2026.06.29 | ₩113,910 | ₩114,138 | ₩112,756 | ₩113,186 | -0.64% | 1016.4만 |
|---|
| 2026.06.26 | ₩113,561 | ₩114,326 | ₩113,293 | ₩113,642 | +0.07% | 1137.2만 |
|---|
| 2026.06.25 | ₩112,622 | ₩114,017 | ₩112,287 | ₩112,609 | -0.01% | 1207.6만 |
|---|
| 2026.06.24 | ₩112,743 | ₩113,776 | ₩112,448 | ₩113,280 | +0.48% | 1129.5만 |
|---|
| 2026.06.23 | ₩112,180 | ₩112,475 | ₩111,388 | ₩112,314 | +0.12% | 1496.3만 |
|---|
| 2026.06.22 | ₩110,892 | ₩111,536 | ₩110,208 | ₩110,248 | -0.58% | 1124.4만 |
|---|
| 2026.06.18 | ₩112,475 | ₩112,542 | ₩111,522 | ₩111,750 | -0.64% | 1044.7만 |
|---|
| 2026.06.17 | ₩114,286 | ₩114,554 | ₩111,831 | ₩112,260 | -1.77% | 1801.5만 |
|---|
| 2026.06.16 | ₩115,091 | ₩115,842 | ₩114,152 | ₩114,822 | -0.23% | 936.4만 |
|---|
| 2026.06.15 | ₩114,661 | ₩115,064 | ₩114,205 | ₩114,675 | +0.01% | 1098만 |
|---|
| 2026.06.12 | ₩114,648 | ₩115,185 | ₩114,192 | ₩115,131 | +0.42% | 936.3만 |
|---|
| 2026.06.11 | ₩114,943 | ₩115,319 | ₩114,299 | ₩114,393 | -0.48% | 1801.4만 |
|---|
| 2026.06.10 | ₩113,709 | ₩114,863 | ₩113,226 | ₩114,688 | +0.86% | 1313.4만 |
|---|
| 2026.06.09 | ₩111,589 | ₩113,481 | ₩111,401 | ₩112,824 | +1.11% | 1244.1만 |
|---|
| 2026.06.08 | ₩111,308 | ₩112,005 | ₩111,254 | ₩111,442 | +0.12% | 954.5만 |
|---|
| 2026.06.05 | ₩110,798 | ₩113,213 | ₩110,597 | ₩111,938 | +1.03% | 1702.2만 |
|---|
| 2026.06.04 | ₩111,804 | ₩112,166 | ₩109,792 | ₩110,060 | -1.56% | 1218.5만 |
|---|
| 2026.06.03 | ₩109,725 | ₩110,972 | ₩109,537 | ₩110,221 | +0.45% | 1475만 |
|---|
| 2026.06.02 | ₩109,899 | ₩110,395 | ₩109,309 | ₩109,778 | -0.11% | 1572.3만 |
|---|
| 2026.06.01 | ₩110,690 | ₩110,865 | ₩109,577 | ₩110,047 | -0.58% | 2024.7만 |
|---|
| 2026.05.29 | ₩112,649 | ₩112,824 | ₩111,147 | ₩111,227 | -1.26% | 1301.1만 |
|---|
| 2026.05.28 | ₩113,843 | ₩113,964 | ₩113,186 | ₩113,266 | -0.51% | 641.4만 |
|---|
| 2026.05.27 | ₩112,716 | ₩114,246 | ₩112,555 | ₩113,467 | +0.67% | 1222.4만 |
|---|
| 2026.05.26 | ₩113,749 | ₩113,883 | ₩112,059 | ₩112,193 | -1.37% | 947.6만 |
|---|
| 2026.05.22 | ₩113,655 | ₩114,192 | ₩113,280 | ₩113,763 | +0.09% | 789만 |
|---|
| 2026.05.21 | ₩113,441 | ₩113,722 | ₩111,938 | ₩113,575 | +0.12% | 1318.5만 |
|---|
| 2026.05.20 | ₩114,809 | ₩115,466 | ₩113,776 | ₩114,728 | -0.07% | 1403.5만 |
|---|
| 2026.05.19 | ₩115,131 | ₩116,312 | ₩114,246 | ₩115,493 | +0.31% | 1223.3만 |
|---|
| 2026.05.18 | ₩113,696 | ₩115,292 | ₩113,602 | ₩115,238 | +1.36% | 1163.5만 |
|---|
| 2026.05.15 | ₩114,742 | ₩114,822 | ₩113,374 | ₩113,548 | -1.04% | 1223만 |
|---|
| 2026.05.14 | ₩113,964 | ₩114,380 | ₩113,749 | ₩114,004 | +0.04% | 662.8만 |
|---|
| 2026.05.13 | ₩112,958 | ₩114,380 | ₩112,877 | ₩113,655 | +0.62% | 1046.3만 |
|---|
| 2026.05.12 | ₩112,300 | ₩114,058 | ₩111,630 | ₩113,280 | +0.87% | 1610.5만 |
|---|
| 2026.05.11 | ₩112,797 | ₩113,078 | ₩111,120 | ₩111,844 | -0.84% | 1106.3만 |
|---|
| 2026.05.08 | ₩113,400 | ₩113,763 | ₩112,904 | ₩112,931 | -0.41% | 1032.3만 |
|---|
| 2026.05.07 | ₩112,595 | ₩113,092 | ₩111,549 | ₩112,663 | +0.06% | 1011.7만 |
|---|
| 2026.05.06 | ₩113,145 | ₩113,374 | ₩112,475 | ₩113,011 | -0.12% | 1153만 |
|---|
| 2026.05.05 | ₩111,992 | ₩113,306 | ₩111,710 | ₩112,770 | +0.69% | 1089.2만 |
|---|
| 2026.05.04 | ₩112,072 | ₩113,159 | ₩111,536 | ₩112,072 | 0.00% | 1259.9만 |
|---|
| 2026.05.01 | ₩113,655 | ₩114,111 | ₩112,341 | ₩112,917 | -0.65% | 1332만 |
|---|
| 2026.04.30 | ₩111,737 | ₩113,280 | ₩111,589 | ₩113,105 | +1.22% | 1536만 |
|---|
| 2026.04.29 | ₩111,026 | ₩111,670 | ₩110,637 | ₩111,240 | +0.19% | 1209.7만 |
|---|
| 2026.04.28 | ₩112,153 | ₩112,220 | ₩110,838 | ₩111,455 | -0.62% | 1017만 |
|---|
| 2026.04.27 | ₩111,482 | ₩111,804 | ₩110,368 | ₩110,462 | -0.91% | 1112.6만 |
|---|
| 2026.04.24 | ₩112,367 | ₩112,502 | ₩111,281 | ₩111,656 | -0.63% | 1085.3만 |
|---|
| 2026.04.23 | ₩110,489 | ₩112,233 | ₩110,489 | ₩111,992 | +1.36% | 1235.4만 |
|---|
| 2026.04.22 | ₩110,127 | ₩110,690 | ₩109,805 | ₩110,154 | +0.02% | 913.9만 |
|---|
| 2026.04.21 | ₩110,462 | ₩110,610 | ₩109,657 | ₩109,792 | -0.61% | 871만 |
|---|
| 2026.04.20 | ₩110,744 | ₩111,281 | ₩110,114 | ₩110,529 | -0.19% | 943.1만 |
|---|
| 2026.04.17 | ₩109,094 | ₩110,731 | ₩108,866 | ₩110,623 | +1.40% | 1225.2만 |
|---|
| 2026.04.16 | ₩108,651 | ₩109,738 | ₩108,490 | ₩109,242 | +0.54% | 1327.9만 |
|---|
| 2026.04.15 | ₩108,973 | ₩109,094 | ₩107,940 | ₩108,745 | -0.21% | 1089.4만 |
|---|
| 2026.04.14 | ₩108,745 | ₩109,671 | ₩108,276 | ₩109,295 | +0.51% | 1157.7만 |
|---|
| 2026.04.13 | ₩110,194 | ₩110,368 | ₩108,759 | ₩109,403 | -0.72% | 998.1만 |
|---|
| 2026.04.10 | ₩111,858 | ₩111,898 | ₩110,194 | ₩110,503 | -1.21% | 1209.7만 |
|---|
| 2026.04.09 | ₩110,328 | ₩112,206 | ₩110,087 | ₩111,952 | +1.47% | 1171.6만 |
|---|
| 2026.04.08 | ₩109,000 | ₩111,080 | ₩108,624 | ₩111,053 | +1.88% | 1264.6만 |
|---|
| 2026.04.07 | ₩110,623 | ₩110,731 | ₩108,799 | ₩109,014 | -1.46% | 1333.1만 |
|---|
| 2026.04.06 | ₩109,818 | ₩110,932 | ₩109,483 | ₩110,892 | +0.98% | 979.7만 |
|---|
| 2026.04.02 | ₩109,617 | ₩109,979 | ₩108,879 | ₩109,859 | +0.22% | 2071만 |
|---|
| 2026.04.01 | ₩109,631 | ₩109,832 | ₩108,557 | ₩109,282 | -0.32% | 2964.3만 |
|---|
| 2026.03.31 | ₩110,006 | ₩110,368 | ₩108,866 | ₩109,979 | -0.02% | 1952.3만 |
|---|
| 2026.03.30 | ₩109,886 | ₩110,825 | ₩109,510 | ₩109,845 | -0.04% | 1585.6만 |
|---|
| 2026.03.27 | ₩109,027 | ₩110,436 | ₩108,651 | ₩109,711 | +0.63% | 2594.2만 |
|---|
| 2026.03.26 | ₩109,309 | ₩110,315 | ₩108,759 | ₩108,853 | -0.42% | 1414.8만 |
|---|
| 2026.03.25 | ₩109,242 | ₩109,510 | ₩108,007 | ₩109,349 | +0.10% | 1764.8만 |
|---|
| 2026.03.24 | ₩108,396 | ₩110,047 | ₩108,168 | ₩108,812 | +0.38% | 1483만 |
|---|
| 2026.03.23 | ₩109,711 | ₩109,778 | ₩108,638 | ₩108,906 | -0.73% | 2102.7만 |
|---|
| 2026.03.20 | ₩110,154 | ₩110,422 | ₩108,745 | ₩109,054 | -1.00% | 2089.6만 |
|---|
| 2026.03.19 | ₩110,838 | ₩111,348 | ₩109,778 | ₩109,966 | -0.79% | 1858.1만 |
|---|
| 2026.03.18 | ₩112,703 | ₩112,730 | ₩110,811 | ₩110,865 | -1.63% | 1941.3만 |
|---|
| 2026.03.17 | ₩114,568 | ₩114,943 | ₩113,548 | ₩113,628 | -0.82% | 1222.5만 |
|---|
| 2026.03.16 | ₩114,313 | ₩114,648 | ₩113,789 | ₩114,004 | -0.27% | 1288.3만 |
|---|
| 2026.03.13 | ₩113,642 | ₩114,178 | ₩113,441 | ₩113,682 | +0.04% | 1310.4만 |
|---|
| 2026.03.12 | ₩112,582 | ₩113,991 | ₩112,273 | ₩113,025 | +0.39% | 1786.2만 |
|---|
| 2026.03.11 | ₩114,769 | ₩114,849 | ₩112,971 | ₩113,481 | -1.12% | 1843.2만 |
|---|
| 2026.03.10 | ₩114,957 | ₩116,030 | ₩114,246 | ₩114,997 | +0.04% | 1886.5만 |
|---|
| 2026.03.09 | ₩114,393 | ₩115,587 | ₩113,763 | ₩115,332 | +0.82% | 2072.9만 |
|---|
| 2026.03.06 | ₩113,924 | ₩115,171 | ₩113,521 | ₩115,077 | +1.01% | 2586만 |
|---|
| 2026.03.05 | ₩115,829 | ₩115,963 | ₩114,111 | ₩114,581 | -1.08% | 3373.9만 |
|---|
| 2026.03.04 | ₩117,801 | ₩118,002 | ₩116,620 | ₩116,929 | -0.74% | 2273.6만 |
|---|
| 2026.03.03 | ₩118,525 | ₩118,740 | ₩116,929 | ₩117,707 | -0.69% | 3685.2만 |
|---|
| 2026.03.02 | ₩119,987 | ₩120,457 | ₩118,981 | ₩119,008 | -0.82% | 2760.7만 |
|---|
| 2026.02.27 | ₩119,370 | ₩120,819 | ₩119,343 | ₩120,752 | +1.16% | 1731.4만 |
|---|
| 2026.02.26 | ₩119,746 | ₩120,256 | ₩118,847 | ₩119,209 | -0.45% | 1592.6만 |
|---|
| 2026.02.25 | ₩119,853 | ₩120,014 | ₩118,485 | ₩119,410 | -0.37% | 1521.6만 |
|---|
| 2026.02.24 | ₩119,343 | ₩120,443 | ₩119,075 | ₩120,390 | +0.88% | 2036.4만 |
|---|
| 2026.02.23 | ₩117,626 | ₩119,625 | ₩117,626 | ₩119,357 | +1.47% | 2207.1만 |
|---|
| 2026.02.20 | ₩117,613 | ₩117,988 | ₩116,955 | ₩117,908 | +0.25% | 1790.9만 |
|---|
| 2026.02.19 | ₩118,056 | ₩118,995 | ₩117,210 | ₩117,613 | -0.38% | 1844.7만 |
|---|
| 2026.02.18 | ₩117,962 | ₩118,753 | ₩117,546 | ₩118,109 | +0.13% | 2042.2만 |
|---|
| 2026.02.17 | ₩120,242 | ₩120,926 | ₩117,586 | ₩118,324 | -1.60% | 2981.9만 |
|---|
| 2026.02.13 | ₩119,464 | ₩120,739 | ₩118,887 | ₩120,081 | +0.52% | 2565만 |
|---|
| 2026.02.12 | ₩118,713 | ₩120,819 | ₩118,713 | ₩119,679 | +0.81% | 3528.3만 |
|---|
| 2026.02.11 | ₩116,701 | ₩119,008 | ₩116,352 | ₩118,592 | +1.62% | 2558.8만 |
|---|
| 2026.02.10 | ₩117,157 | ₩117,827 | ₩116,473 | ₩116,915 | -0.21% | 2090.8만 |
|---|
| 2026.02.09 | ₩117,935 | ₩118,351 | ₩116,553 | ₩117,291 | -0.55% | 2185.4만 |
|---|
| 2026.02.06 | ₩116,513 | ₩118,176 | ₩116,312 | ₩117,975 | +1.26% | 2956.9만 |
|---|
| 2026.02.05 | ₩117,492 | ₩117,573 | ₩116,003 | ₩116,607 | -0.75% | 3877.3만 |
|---|
| 2026.02.04 | ₩115,802 | ₩117,184 | ₩115,668 | ₩116,701 | +0.78% | 3374.8만 |
|---|
| 2026.02.03 | ₩112,850 | ₩115,829 | ₩112,770 | ₩115,198 | +2.08% | 3305.3만 |
|---|
| 2026.02.02 | ₩112,367 | ₩113,575 | ₩111,737 | ₩113,360 | +0.88% | 2604.2만 |
|---|
| 2026.01.30 | ₩110,248 | ₩112,032 | ₩110,047 | ₩112,032 | +1.62% | 1817.5만 |
|---|
| 2026.01.29 | ₩110,489 | ₩111,147 | ₩110,020 | ₩110,181 | -0.28% | 1879.9만 |
|---|
| 2026.01.28 | ₩111,348 | ₩111,884 | ₩109,939 | ₩110,436 | -0.82% | 1630.3만 |
|---|
| 2026.01.27 | ₩111,026 | ₩111,670 | ₩110,610 | ₩111,562 | +0.48% | 1353.2만 |
|---|
| 2026.01.26 | ₩111,415 | ₩111,791 | ₩110,865 | ₩111,053 | -0.33% | 1318.8만 |
|---|
| 2026.01.23 | ₩110,516 | ₩111,267 | ₩110,422 | ₩111,227 | +0.64% | 2018.6만 |
|---|
| 2026.01.22 | ₩110,462 | ₩110,771 | ₩110,073 | ₩110,368 | -0.09% | 1577.7만 |
|---|
| 2026.01.21 | ₩110,234 | ₩110,771 | ₩109,550 | ₩110,597 | +0.33% | 2302.9만 |
|---|
| 2026.01.20 | ₩109,939 | ₩110,758 | ₩109,268 | ₩110,489 | +0.50% | 1988.9만 |
|---|
| 2026.01.16 | ₩110,208 | ₩110,382 | ₩109,631 | ₩110,154 | -0.05% | 2375.4만 |
|---|
| 2026.01.15 | ₩110,140 | ₩110,690 | ₩109,805 | ₩110,503 | +0.33% | 2912.4만 |
|---|
| 2026.01.14 | ₩108,772 | ₩110,476 | ₩108,732 | ₩110,315 | +1.42% | 3249.4만 |
|---|
| 2026.01.13 | ₩107,605 | ₩108,920 | ₩107,605 | ₩108,812 | +1.12% | 2628.4만 |
|---|
| 2026.01.12 | ₩106,693 | ₩107,685 | ₩106,330 | ₩107,565 | +0.82% | 2641.1만 |
|---|
| 2026.01.09 | ₩105,217 | ₩106,438 | ₩105,136 | ₩106,317 | +1.05% | 1823.4만 |
|---|
| 2026.01.08 | ₩102,775 | ₩105,619 | ₩102,641 | ₩105,230 | +2.39% | 2626만 |
|---|
| 2026.01.07 | ₩104,050 | ₩104,224 | ₩102,762 | ₩102,789 | -1.21% | 1897.7만 |
|---|
| 2026.01.06 | ₩103,755 | ₩104,224 | ₩103,486 | ₩103,929 | +0.17% | 1710.8만 |
|---|
| 2026.01.05 | ₩104,050 | ₩104,063 | ₩102,977 | ₩103,768 | -0.27% | 2342.9만 |
|---|
| 2026.01.02 | ₩104,251 | ₩104,600 | ₩103,701 | ₩104,224 | -0.03% | 1596.9만 |
|---|
| 2025.12.31 | ₩104,627 | ₩104,801 | ₩104,197 | ₩104,211 | -0.40% | 587.2만 |
|---|
| 2025.12.30 | ₩104,774 | ₩105,083 | ₩104,694 | ₩104,841 | +0.06% | 561.1만 |
|---|
| 2025.12.29 | ₩104,868 | ₩105,284 | ₩104,868 | ₩105,016 | +0.14% | 924.2만 |
|---|
| 2025.12.26 | ₩104,694 | ₩105,190 | ₩104,600 | ₩104,949 | +0.24% | 876.1만 |
|---|
| 2025.12.24 | ₩104,036 | ₩104,895 | ₩104,036 | ₩104,801 | +0.74% | 469.7만 |
|---|
| 2025.12.23 | ₩104,385 | ₩104,399 | ₩103,808 | ₩103,983 | -0.39% | 763.9만 |
|---|
| 2025.12.22 | ₩104,600 | ₩104,908 | ₩104,278 | ₩104,479 | -0.12% | 1098.4만 |
|---|
| 2025.12.19 | ₩106,143 | ₩106,196 | ₩105,660 | ₩105,687 | -0.43% | 1314.2만 |
|---|
| 2025.12.18 | ₩106,424 | ₩107,082 | ₩106,169 | ₩106,237 | -0.18% | 1211.7만 |
|---|
| 2025.12.17 | ₩106,505 | ₩107,162 | ₩106,451 | ₩106,854 | +0.33% | 1426.8만 |
|---|
| 2025.12.16 | ₩107,041 | ₩107,283 | ₩106,116 | ₩106,357 | -0.64% | 1305.5만 |
|---|
| 2025.12.15 | ₩106,827 | ₩107,202 | ₩106,411 | ₩106,840 | +0.01% | 1449.9만 |
|---|
| 2025.12.12 | ₩105,888 | ₩106,599 | ₩105,713 | ₩106,545 | +0.62% | 1450.7만 |
|---|
| 2025.12.11 | ₩105,190 | ₩106,076 | ₩105,177 | ₩105,713 | +0.50% | 1375.4만 |
|---|
| 2025.12.10 | ₩104,895 | ₩105,150 | ₩104,546 | ₩104,935 | +0.04% | 1394.5만 |
|---|
| 2025.12.09 | ₩104,613 | ₩104,935 | ₩104,171 | ₩104,627 | +0.01% | 1404만 |
|---|
| 2025.12.08 | ₩105,056 | ₩105,069 | ₩104,211 | ₩104,385 | -0.64% | 1460.2만 |
|---|
| 2025.12.05 | ₩105,177 | ₩105,968 | ₩104,949 | ₩105,257 | +0.08% | 1334.3만 |
|---|
| 2025.12.04 | ₩105,566 | ₩105,861 | ₩104,654 | ₩105,244 | -0.31% | 1427만 |
|---|
| 2025.12.03 | ₩105,888 | ₩106,720 | ₩105,633 | ₩105,754 | -0.13% | 1683.3만 |
|---|
| 2025.12.02 | ₩106,049 | ₩106,049 | ₩104,868 | ₩105,673 | -0.35% | 2055.1만 |
|---|
| 2025.12.01 | ₩106,330 | ₩106,693 | ₩106,035 | ₩106,371 | +0.04% | 1694만 |
|---|
| 2025.11.28 | ₩105,713 | ₩106,505 | ₩105,713 | ₩106,478 | +0.72% | 891.4만 |
|---|
| 2025.11.26 | ₩104,721 | ₩106,129 | ₩104,721 | ₩105,861 | +1.09% | 1327.5만 |
|---|
| 2025.11.25 | ₩103,567 | ₩104,761 | ₩103,567 | ₩104,721 | +1.11% | 1858.6만 |
|---|
| 2025.11.24 | ₩104,372 | ₩104,546 | ₩103,164 | ₩103,299 | -1.03% | 1786.9만 |
|---|
| 2025.11.21 | ₩103,782 | ₩105,177 | ₩103,580 | ₩104,506 | +0.70% | 2221.6만 |
|---|
| 2025.11.20 | ₩102,963 | ₩103,808 | ₩102,896 | ₩103,379 | +0.40% | 2159만 |
|---|
| 2025.11.19 | ₩103,218 | ₩103,392 | ₩102,266 | ₩102,641 | -0.56% | 1512.2만 |
|---|
| 2025.11.18 | ₩103,272 | ₩103,808 | ₩102,816 | ₩103,433 | +0.16% | 1684만 |
|---|
| 2025.11.17 | ₩103,674 | ₩104,104 | ₩102,923 | ₩102,990 | -0.66% | 1388.7만 |
|---|
| 2025.11.14 | ₩103,768 | ₩104,117 | ₩103,017 | ₩103,647 | -0.12% | 1313.8만 |
|---|
| 2025.11.13 | ₩103,741 | ₩104,358 | ₩103,460 | ₩103,728 | -0.01% | 1537.1만 |
|---|
| 2025.11.12 | ₩103,956 | ₩104,278 | ₩103,701 | ₩103,728 | -0.22% | 1097.8만 |
|---|
| 2025.11.11 | ₩102,856 | ₩104,023 | ₩102,775 | ₩103,875 | +0.99% | 1980.1만 |
|---|
| 2025.11.10 | ₩102,601 | ₩102,775 | ₩101,863 | ₩102,534 | -0.07% | 1680.6만 |
|---|
| 2025.11.07 | ₩102,131 | ₩103,097 | ₩101,796 | ₩102,910 | +0.76% | 1696만 |
|---|
| 2025.11.06 | ₩101,555 | ₩101,863 | ₩100,830 | ₩101,420 | -0.13% | 1545.2만 |
|---|
| 2025.11.05 | ₩101,823 | ₩102,239 | ₩101,300 | ₩101,877 | +0.05% | 1578.3만 |
|---|
| 2025.11.04 | ₩101,957 | ₩102,225 | ₩101,353 | ₩101,944 | -0.01% | 1814.7만 |
|---|
| 2025.11.03 | ₩102,118 | ₩102,199 | ₩101,233 | ₩101,528 | -0.58% | 1618.6만 |
|---|
| 2025.10.31 | ₩102,212 | ₩102,614 | ₩101,702 | ₩102,333 | +0.12% | 1465.8만 |
|---|
| 2025.10.30 | ₩102,775 | ₩103,231 | ₩102,588 | ₩102,628 | -0.14% | 1736.5만 |
|---|
| 2025.10.29 | ₩104,493 | ₩104,506 | ₩102,614 | ₩102,735 | -1.68% | 1989.4만 |
|---|
| 2025.10.28 | ₩105,861 | ₩105,982 | ₩105,190 | ₩105,217 | -0.61% | 892.8만 |
|---|
| 2025.10.27 | ₩106,384 | ₩106,424 | ₩105,807 | ₩106,277 | -0.10% | 1398.5만 |
|---|
| 2025.10.24 | ₩107,162 | ₩107,189 | ₩106,062 | ₩106,102 | -0.99% | 1273.6만 |
|---|
| 2025.10.23 | ₩107,095 | ₩107,135 | ₩105,995 | ₩106,451 | -0.60% | 1081만 |
|---|
| 2025.10.22 | ₩106,532 | ₩107,659 | ₩105,968 | ₩106,974 | +0.42% | 1329.5만 |
|---|
| 2025.10.21 | ₩107,055 | ₩107,122 | ₩106,076 | ₩106,371 | -0.64% | 1747.1만 |
|---|
| 2025.10.20 | ₩107,189 | ₩107,337 | ₩106,693 | ₩106,867 | -0.30% | 1300.3만 |
|---|
| 2025.10.17 | ₩106,062 | ₩107,028 | ₩106,008 | ₩106,961 | +0.85% | 1398.4만 |
|---|
| 2025.10.16 | ₩106,559 | ₩106,988 | ₩105,284 | ₩105,552 | -0.94% | 1360만 |
|---|
| 2025.10.15 | ₩106,089 | ₩106,948 | ₩105,928 | ₩106,290 | +0.19% | 911.1만 |
|---|
| 2025.10.14 | ₩104,533 | ₩106,156 | ₩104,358 | ₩106,102 | +1.50% | 1288.4만 |
|---|
| 2025.10.13 | ₩104,278 | ₩104,815 | ₩103,889 | ₩104,425 | +0.14% | 1269.2만 |
|---|
| 2025.10.10 | ₩105,043 | ₩105,673 | ₩104,774 | ₩104,774 | -0.26% | 2076.4만 |
|---|