시장 데이터를 불러오는 중
전체 종목
State Street Utilities Select Sector SPDR ETF 과거 주가
State Street Utilities Select Sector SPDR ETF · XLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Utilities Select Sector SPDR ETF · XLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,789 | ₩55,444 | ₩54,789 | ₩55,378 | +1.07% | 1680.4만 |
| 2026.10.08 | ₩55,030 | ₩55,324 | ₩54,348 | ₩54,923 | -0.19% | 2881.1만 |
| 2026.10.07 | ₩54,816 | ₩55,271 | ₩54,589 | ₩55,030 | +0.39% | 4507.9만 |
| 2026.10.06 | ₩54,040 | ₩55,083 | ₩54,040 | ₩55,043 | +1.86% | 5207.8만 |
| 2026.10.05 | ₩53,318 | ₩53,773 | ₩52,930 | ₩53,452 | +0.25% | 3849.2만 |
| 2026.10.02 | ₩53,332 | ₩53,773 | ₩53,064 | ₩53,265 | -0.13% | 6366.3만 |
| 2026.10.01 | ₩52,743 | ₩53,131 | ₩52,288 | ₩53,064 | +0.61% | 6137.1만 |
| 2026.09.30 | ₩53,265 | ₩53,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,743 |
| -0.98% |
| 5559.3만 |
| 2026.09.29 | ₩52,369 | ₩53,225 | ₩52,195 | ₩53,104 | +1.40% | 4917.3만 |
|---|
| 2026.09.28 | ₩52,810 | ₩52,890 | ₩52,235 | ₩52,489 | -0.61% | 3307.4만 |
|---|
| 2026.09.25 | ₩52,703 | ₩52,957 | ₩52,329 | ₩52,837 | +0.25% | 3029.5만 |
|---|
| 2026.09.24 | ₩53,332 | ₩53,345 | ₩52,636 | ₩52,636 | -1.30% | 2558.7만 |
|---|
| 2026.09.23 | ₩54,000 | ₩54,040 | ₩53,104 | ₩53,158 | -1.56% | 2787.4만 |
|---|
| 2026.09.22 | ₩54,281 | ₩54,589 | ₩54,094 | ₩54,201 | -0.15% | 1887만 |
|---|
| 2026.09.21 | ₩54,522 | ₩54,736 | ₩54,268 | ₩54,375 | -0.27% | 2093.5만 |
|---|
| 2026.09.18 | ₩55,337 | ₩55,498 | ₩54,936 | ₩54,963 | -0.68% | 2257.4만 |
|---|
| 2026.09.17 | ₩55,498 | ₩55,846 | ₩55,257 | ₩55,752 | +0.46% | 2099.5만 |
|---|
| 2026.09.16 | ₩55,672 | ₩55,712 | ₩55,030 | ₩55,257 | -0.74% | 2357.7만 |
|---|
| 2026.09.15 | ₩56,060 | ₩56,100 | ₩55,217 | ₩55,257 | -1.43% | 2421.1만 |
|---|
| 2026.09.14 | ₩56,675 | ₩56,755 | ₩55,832 | ₩55,926 | -1.32% | 2358.1만 |
|---|
| 2026.09.11 | ₩57,357 | ₩57,450 | ₩56,581 | ₩56,688 | -1.17% | 1517.4만 |
|---|
| 2026.09.10 | ₩57,491 | ₩57,838 | ₩56,849 | ₩56,862 | -1.09% | 2062.5만 |
|---|
| 2026.09.09 | ₩58,039 | ₩58,213 | ₩57,277 | ₩57,424 | -1.06% | 1690.2만 |
|---|
| 2026.09.08 | ₩57,571 | ₩58,453 | ₩57,557 | ₩58,106 | +0.93% | 1971.1만 |
|---|
| 2026.09.04 | ₩57,196 | ₩57,811 | ₩57,170 | ₩57,611 | +0.72% | 1885.8만 |
|---|
| 2026.09.03 | ₩57,263 | ₩57,678 | ₩57,196 | ₩57,544 | +0.49% | 2287.6만 |
|---|
| 2026.09.02 | ₩56,702 | ₩57,116 | ₩56,193 | ₩57,063 | +0.64% | 2976.9만 |
|---|
| 2026.09.01 | ₩56,568 | ₩56,982 | ₩56,287 | ₩56,915 | +0.61% | 3061.6만 |
|---|
| 2026.08.31 | ₩56,167 | ₩56,702 | ₩55,979 | ₩56,474 | +0.55% | 3162.2만 |
|---|
| 2026.08.28 | ₩57,959 | ₩58,012 | ₩56,915 | ₩57,143 | -1.41% | 2036.1만 |
|---|
| 2026.08.27 | ₩57,798 | ₩57,945 | ₩57,397 | ₩57,745 | -0.09% | 1603.4만 |
|---|
| 2026.08.26 | ₩57,918 | ₩58,453 | ₩57,878 | ₩58,186 | +0.46% | 1224만 |
|---|
| 2026.08.25 | ₩57,825 | ₩58,146 | ₩57,598 | ₩57,918 | +0.16% | 1343만 |
|---|
| 2026.08.24 | ₩57,330 | ₩57,852 | ₩57,103 | ₩57,798 | +0.82% | 2005.6만 |
|---|
| 2026.08.21 | ₩58,707 | ₩58,788 | ₩57,170 | ₩57,196 | -2.57% | 2207.3만 |
|---|
| 2026.08.20 | ₩58,614 | ₩59,189 | ₩58,507 | ₩58,534 | -0.14% | 1707.7만 |
|---|
| 2026.08.19 | ₩59,189 | ₩59,349 | ₩58,574 | ₩58,868 | -0.54% | 1585.6만 |
|---|
| 2026.08.18 | ₩59,550 | ₩59,710 | ₩58,774 | ₩58,868 | -1.15% | 1942.5만 |
|---|
| 2026.08.17 | ₩59,109 | ₩59,176 | ₩58,600 | ₩59,082 | -0.05% | 1637.8만 |
|---|
| 2026.08.14 | ₩58,855 | ₩59,389 | ₩58,814 | ₩59,256 | +0.68% | 1715.4만 |
|---|
| 2026.08.13 | ₩58,694 | ₩59,109 | ₩58,681 | ₩58,895 | +0.34% | 1785.6만 |
|---|
| 2026.08.12 | ₩58,520 | ₩58,788 | ₩58,360 | ₩58,627 | +0.18% | 1597.9만 |
|---|
| 2026.08.11 | ₩57,678 | ₩58,453 | ₩57,611 | ₩58,346 | +1.16% | 1969.1만 |
|---|
| 2026.08.10 | ₩58,079 | ₩58,199 | ₩57,584 | ₩57,678 | -0.69% | 2543.8만 |
|---|
| 2026.08.07 | ₩57,771 | ₩58,667 | ₩57,437 | ₩58,320 | +0.95% | 1869.4만 |
|---|
| 2026.08.06 | ₩59,042 | ₩59,202 | ₩57,718 | ₩58,012 | -1.74% | 2702만 |
|---|
| 2026.08.05 | ₩58,975 | ₩59,015 | ₩57,892 | ₩58,387 | -1.00% | 2606.2만 |
|---|
| 2026.08.04 | ₩59,176 | ₩59,229 | ₩58,293 | ₩58,988 | -0.32% | 2677.2만 |
|---|
| 2026.08.03 | ₩59,162 | ₩59,724 | ₩58,761 | ₩59,323 | +0.27% | 2587.3만 |
|---|
| 2026.07.31 | ₩59,657 | ₩59,831 | ₩59,256 | ₩59,309 | -0.58% | 2077.9만 |
|---|
| 2026.07.30 | ₩60,446 | ₩60,499 | ₩59,323 | ₩59,724 | -1.19% | 2342.9만 |
|---|
| 2026.07.29 | ₩61,195 | ₩61,248 | ₩59,817 | ₩60,058 | -1.86% | 2365.3만 |
|---|
| 2026.07.28 | ₩61,329 | ₩62,091 | ₩60,847 | ₩60,874 | -0.74% | 1641.2만 |
|---|
| 2026.07.27 | ₩61,690 | ₩61,890 | ₩60,927 | ₩61,088 | -0.98% | 1660.9만 |
|---|
| 2026.07.24 | ₩62,051 | ₩62,358 | ₩61,650 | ₩61,904 | -0.24% | 1610.9만 |
|---|
| 2026.07.23 | ₩61,048 | ₩61,957 | ₩60,981 | ₩61,770 | +1.18% | 1369.7만 |
|---|
| 2026.07.22 | ₩60,540 | ₩61,502 | ₩60,459 | ₩61,422 | +1.46% | 1836.7만 |
|---|
| 2026.07.21 | ₩60,005 | ₩60,232 | ₩59,697 | ₩60,072 | +0.11% | 1589.2만 |
|---|
| 2026.07.20 | ₩60,620 | ₩61,061 | ₩59,924 | ₩60,098 | -0.86% | 1783.1만 |
|---|
| 2026.07.17 | ₩61,382 | ₩61,716 | ₩60,259 | ₩60,406 | -1.59% | 2092.5만 |
|---|
| 2026.07.16 | ₩60,499 | ₩61,008 | ₩60,339 | ₩60,807 | +0.51% | 1561.6만 |
|---|
| 2026.07.15 | ₩61,155 | ₩61,449 | ₩60,406 | ₩60,473 | -1.12% | 1591만 |
|---|
| 2026.07.14 | ₩61,422 | ₩61,890 | ₩60,927 | ₩61,101 | -0.52% | 1738.7만 |
|---|
| 2026.07.13 | ₩60,780 | ₩61,355 | ₩60,754 | ₩61,141 | +0.59% | 1573.2만 |
|---|
| 2026.07.10 | ₩60,339 | ₩60,820 | ₩60,299 | ₩60,727 | +0.64% | 1405만 |
|---|
| 2026.07.09 | ₩60,927 | ₩61,061 | ₩60,232 | ₩60,352 | -0.94% | 1966.8만 |
|---|
| 2026.07.08 | ₩61,168 | ₩61,275 | ₩60,593 | ₩60,660 | -0.83% | 1486.3만 |
|---|
| 2026.07.07 | ₩61,021 | ₩61,944 | ₩60,887 | ₩61,115 | +0.15% | 1896.3만 |
|---|
| 2026.07.06 | ₩61,128 | ₩61,288 | ₩60,326 | ₩60,580 | -0.90% | 1917.7만 |
|---|
| 2026.07.02 | ₩60,219 | ₩61,248 | ₩60,179 | ₩61,195 | +1.62% | 2432.8만 |
|---|
| 2026.07.01 | ₩60,499 | ₩60,660 | ₩59,697 | ₩59,871 | -1.04% | 2949.3만 |
|---|
| 2026.06.30 | ₩61,329 | ₩61,449 | ₩60,606 | ₩60,633 | -1.13% | 1890.7만 |
|---|
| 2026.06.29 | ₩61,783 | ₩61,930 | ₩61,208 | ₩61,543 | -0.39% | 1791.8만 |
|---|
| 2026.06.26 | ₩61,516 | ₩61,823 | ₩61,369 | ₩61,783 | +0.43% | 1947.9만 |
|---|
| 2026.06.25 | ₩61,061 | ₩61,770 | ₩60,847 | ₩61,315 | +0.42% | 1926.3만 |
|---|
| 2026.06.24 | ₩60,566 | ₩60,981 | ₩60,299 | ₩60,901 | +0.55% | 1888.5만 |
|---|
| 2026.06.23 | ₩59,844 | ₩60,446 | ₩59,456 | ₩60,272 | +0.72% | 2229.6만 |
|---|
| 2026.06.22 | ₩59,483 | ₩60,138 | ₩59,416 | ₩59,804 | +0.54% | 2186.9만 |
|---|
| 2026.06.18 | ₩59,644 | ₩60,633 | ₩59,550 | ₩59,858 | +0.36% | 3682.8만 |
|---|
| 2026.06.17 | ₩59,938 | ₩60,406 | ₩59,162 | ₩59,456 | -0.80% | 2221만 |
|---|
| 2026.06.16 | ₩59,965 | ₩60,847 | ₩59,858 | ₩60,259 | +0.49% | 1639.7만 |
|---|
| 2026.06.15 | ₩59,483 | ₩60,179 | ₩59,095 | ₩59,831 | +0.58% | 1843.8만 |
|---|
| 2026.06.12 | ₩59,095 | ₩59,657 | ₩59,095 | ₩59,550 | +0.77% | 1794.3만 |
|---|
| 2026.06.11 | ₩59,135 | ₩59,537 | ₩58,855 | ₩58,908 | -0.38% | 1914.6만 |
|---|
| 2026.06.10 | ₩59,135 | ₩59,216 | ₩58,560 | ₩58,841 | -0.50% | 1777.8만 |
|---|
| 2026.06.09 | ₩58,360 | ₩58,948 | ₩58,132 | ₩58,814 | +0.78% | 2042.5만 |
|---|
| 2026.06.08 | ₩59,269 | ₩59,349 | ₩58,132 | ₩58,199 | -1.81% | 2084.4만 |
|---|
| 2026.06.05 | ₩58,895 | ₩59,670 | ₩58,801 | ₩59,309 | +0.70% | 2135.2만 |
|---|
| 2026.06.04 | ₩58,667 | ₩58,988 | ₩57,959 | ₩58,761 | +0.16% | 1821.7만 |
|---|
| 2026.06.03 | ₩58,788 | ₩59,483 | ₩58,413 | ₩58,453 | -0.57% | 2194.9만 |
|---|
| 2026.06.02 | ₩57,785 | ₩58,788 | ₩57,745 | ₩58,707 | +1.60% | 2736.6만 |
|---|
| 2026.06.01 | ₩58,707 | ₩58,788 | ₩57,598 | ₩57,638 | -1.82% | 3120.6만 |
|---|
| 2026.05.29 | ₩59,737 | ₩59,804 | ₩59,176 | ₩59,403 | -0.56% | 2304.9만 |
|---|
| 2026.05.28 | ₩60,219 | ₩60,540 | ₩59,617 | ₩59,684 | -0.89% | 1938.3만 |
|---|
| 2026.05.27 | ₩60,513 | ₩60,673 | ₩60,112 | ₩60,366 | -0.24% | 1686.9만 |
|---|
| 2026.05.26 | ₩60,968 | ₩61,034 | ₩60,620 | ₩60,620 | -0.57% | 1373.8만 |
|---|
| 2026.05.22 | ₩60,259 | ₩60,767 | ₩60,072 | ₩60,647 | +0.64% | 1518.7만 |
|---|
| 2026.05.21 | ₩59,577 | ₩60,192 | ₩59,430 | ₩60,179 | +1.01% | 1878.1만 |
|---|
| 2026.05.20 | ₩59,724 | ₩59,991 | ₩59,389 | ₩59,523 | -0.34% | 1758.5만 |
|---|
| 2026.05.19 | ₩58,600 | ₩59,389 | ₩58,333 | ₩59,296 | +1.19% | 2230.7만 |
|---|
| 2026.05.18 | ₩58,935 | ₩59,122 | ₩58,213 | ₩58,761 | -0.29% | 3155.4만 |
|---|
| 2026.05.15 | ₩59,791 | ₩59,871 | ₩58,614 | ₩58,667 | -1.88% | 2185.8만 |
|---|
| 2026.05.14 | ₩59,684 | ₩60,072 | ₩59,577 | ₩60,045 | +0.60% | 1847.3만 |
|---|
| 2026.05.13 | ₩59,911 | ₩59,938 | ₩59,323 | ₩59,737 | -0.29% | 2726.9만 |
|---|
| 2026.05.12 | ₩60,259 | ₩60,687 | ₩59,911 | ₩60,433 | +0.29% | 2824.1만 |
|---|
| 2026.05.11 | ₩60,312 | ₩60,593 | ₩59,951 | ₩60,366 | +0.09% | 2266.9만 |
|---|
| 2026.05.08 | ₩60,660 | ₩60,861 | ₩59,764 | ₩59,804 | -1.41% | 1815.8만 |
|---|
| 2026.05.07 | ₩61,008 | ₩61,088 | ₩60,179 | ₩60,339 | -1.10% | 2349.9만 |
|---|
| 2026.05.06 | ₩61,890 | ₩62,024 | ₩61,034 | ₩61,128 | -1.23% | 2631.6만 |
|---|
| 2026.05.05 | ₩62,225 | ₩62,612 | ₩61,997 | ₩62,011 | -0.34% | 1750만 |
|---|
| 2026.05.04 | ₩61,863 | ₩62,653 | ₩61,636 | ₩62,011 | +0.24% | 1805.4만 |
|---|
| 2026.05.01 | ₩62,639 | ₩63,254 | ₩62,211 | ₩62,251 | -0.62% | 1550.7만 |
|---|
| 2026.04.30 | ₩61,315 | ₩62,706 | ₩61,315 | ₩62,653 | +2.18% | 2237.9만 |
|---|
| 2026.04.29 | ₩61,609 | ₩61,877 | ₩60,927 | ₩61,088 | -0.85% | 1265.5만 |
|---|
| 2026.04.28 | ₩62,104 | ₩62,211 | ₩61,569 | ₩61,850 | -0.41% | 1301.6만 |
|---|
| 2026.04.27 | ₩62,011 | ₩62,184 | ₩61,743 | ₩61,770 | -0.39% | 1454.3만 |
|---|
| 2026.04.24 | ₩61,556 | ₩61,917 | ₩61,168 | ₩61,757 | +0.33% | 2415.9만 |
|---|
| 2026.04.23 | ₩60,673 | ₩61,703 | ₩60,446 | ₩61,636 | +1.59% | 2386.4만 |
|---|
| 2026.04.22 | ₩60,633 | ₩61,008 | ₩59,791 | ₩60,005 | -1.04% | 2173.2만 |
|---|
| 2026.04.21 | ₩61,395 | ₩61,449 | ₩60,058 | ₩60,112 | -2.09% | 1959.7만 |
|---|
| 2026.04.20 | ₩61,676 | ₩61,970 | ₩61,048 | ₩61,181 | -0.80% | 1437.6만 |
|---|
| 2026.04.17 | ₩61,823 | ₩61,890 | ₩61,034 | ₩61,730 | -0.15% | 1760.2만 |
|---|
| 2026.04.16 | ₩61,516 | ₩62,011 | ₩61,302 | ₩61,984 | +0.76% | 2694.5만 |
|---|
| 2026.04.15 | ₩61,930 | ₩61,944 | ₩61,355 | ₩61,543 | -0.63% | 2484.4만 |
|---|
| 2026.04.14 | ₩62,051 | ₩62,265 | ₩61,382 | ₩62,144 | +0.15% | 2511.9만 |
|---|
| 2026.04.13 | ₩62,639 | ₩62,693 | ₩61,676 | ₩62,037 | -0.96% | 1779.6만 |
|---|
| 2026.04.10 | ₩62,933 | ₩63,468 | ₩62,679 | ₩62,800 | -0.21% | 1505.2만 |
|---|
| 2026.04.09 | ₩62,398 | ₩63,803 | ₩62,345 | ₩63,054 | +1.05% | 2327.5만 |
|---|
| 2026.04.08 | ₩61,904 | ₩62,559 | ₩61,489 | ₩62,559 | +1.06% | 1888만 |
|---|
| 2026.04.07 | ₩61,596 | ₩62,091 | ₩61,569 | ₩61,877 | +0.46% | 1365.7만 |
|---|
| 2026.04.06 | ₩61,716 | ₩62,184 | ₩61,636 | ₩61,743 | +0.04% | 1294만 |
|---|
| 2026.04.02 | ₩61,569 | ₩62,305 | ₩61,395 | ₩61,970 | +0.65% | 1733.2만 |
|---|
| 2026.04.01 | ₩61,222 | ₩61,890 | ₩61,115 | ₩61,663 | +0.72% | 3118.5만 |
|---|
| 2026.03.31 | ₩61,315 | ₩61,449 | ₩60,526 | ₩61,369 | +0.09% | 4285.3만 |
|---|
| 2026.03.30 | ₩61,743 | ₩61,970 | ₩61,195 | ₩61,409 | -0.54% | 2836.4만 |
|---|
| 2026.03.27 | ₩60,673 | ₩61,623 | ₩60,580 | ₩60,968 | +0.48% | 2617.3만 |
|---|
| 2026.03.26 | ₩60,499 | ₩60,820 | ₩60,205 | ₩60,620 | +0.20% | 1998.8만 |
|---|
| 2026.03.25 | ₩60,874 | ₩61,048 | ₩60,459 | ₩60,513 | -0.59% | 2229.7만 |
|---|
| 2026.03.24 | ₩59,590 | ₩60,901 | ₩59,496 | ₩60,299 | +1.19% | 2418.4만 |
|---|
| 2026.03.23 | ₩60,085 | ₩60,433 | ₩59,603 | ₩59,884 | -0.33% | 3157.4만 |
|---|
| 2026.03.20 | ₩62,131 | ₩62,398 | ₩59,416 | ₩59,710 | -3.90% | 4712.8만 |
|---|
| 2026.03.19 | ₩62,385 | ₩62,719 | ₩61,569 | ₩62,238 | -0.24% | 2954.4만 |
|---|
| 2026.03.18 | ₩62,786 | ₩63,054 | ₩62,492 | ₩62,492 | -0.47% | 3106.4만 |
|---|
| 2026.03.17 | ₩63,548 | ₩63,709 | ₩62,960 | ₩63,027 | -0.82% | 1850.2만 |
|---|
| 2026.03.16 | ₩63,455 | ₩63,522 | ₩62,786 | ₩63,201 | -0.40% | 1977.5만 |
|---|
| 2026.03.13 | ₩62,813 | ₩63,281 | ₩62,666 | ₩62,800 | -0.02% | 3152.1만 |
|---|
| 2026.03.12 | ₩61,516 | ₩62,907 | ₩61,462 | ₩62,184 | +1.09% | 2742만 |
|---|
| 2026.03.11 | ₩62,184 | ₩62,265 | ₩61,516 | ₩61,743 | -0.71% | 2002.6만 |
|---|
| 2026.03.10 | ₩62,372 | ₩62,907 | ₩62,144 | ₩62,265 | -0.17% | 2493.6만 |
|---|
| 2026.03.09 | ₩62,265 | ₩62,786 | ₩61,569 | ₩62,653 | +0.62% | 2775.9만 |
|---|
| 2026.03.06 | ₩62,358 | ₩62,800 | ₩61,970 | ₩62,505 | +0.24% | 2500.2만 |
|---|
| 2026.03.05 | ₩62,786 | ₩62,880 | ₩62,144 | ₩62,719 | -0.11% | 2979.5만 |
|---|
| 2026.03.04 | ₩62,973 | ₩63,415 | ₩62,532 | ₩63,214 | +0.38% | 2402.1만 |
|---|
| 2026.03.03 | ₩62,452 | ₩63,455 | ₩61,462 | ₩62,947 | +0.79% | 6094.7만 |
|---|
| 2026.03.02 | ₩63,401 | ₩63,843 | ₩63,335 | ₩63,348 | -0.08% | 3308.7만 |
|---|
| 2026.02.27 | ₩63,121 | ₩63,923 | ₩63,027 | ₩63,829 | +1.12% | 3976만 |
|---|
| 2026.02.26 | ₩63,214 | ₩63,375 | ₩62,733 | ₩63,094 | -0.19% | 3057.9만 |
|---|
| 2026.02.25 | ₩63,134 | ₩63,428 | ₩62,318 | ₩63,335 | +0.32% | 2235.7만 |
|---|
| 2026.02.24 | ₩62,372 | ₩63,161 | ₩61,904 | ₩63,121 | +1.20% | 2950.3만 |
|---|
| 2026.02.23 | ₩62,144 | ₩62,800 | ₩62,011 | ₩62,425 | +0.45% | 3313.1만 |
|---|
| 2026.02.20 | ₩61,917 | ₩62,171 | ₩61,355 | ₩61,957 | +0.06% | 2262.3만 |
|---|
| 2026.02.19 | ₩61,222 | ₩61,757 | ₩61,088 | ₩61,663 | +0.72% | 2417.3만 |
|---|
| 2026.02.18 | ₩62,332 | ₩62,332 | ₩60,861 | ₩60,994 | -2.15% | 3284.2만 |
|---|
| 2026.02.17 | ₩62,586 | ₩62,960 | ₩61,837 | ₩62,024 | -0.90% | 3242.4만 |
|---|
| 2026.02.13 | ₩60,446 | ₩62,318 | ₩60,446 | ₩62,184 | +2.88% | 4245.2만 |
|---|
| 2026.02.12 | ₩59,898 | ₩61,168 | ₩59,831 | ₩60,513 | +1.03% | 4562.3만 |
|---|
| 2026.02.11 | ₩59,323 | ₩59,684 | ₩59,028 | ₩59,630 | +0.52% | 2561.5만 |
|---|
| 2026.02.10 | ₩58,507 | ₩59,550 | ₩58,253 | ₩59,109 | +1.03% | 3468.4만 |
|---|
| 2026.02.09 | ₩57,999 | ₩58,239 | ₩57,584 | ₩58,146 | +0.25% | 2117.4만 |
|---|
| 2026.02.06 | ₩58,159 | ₩58,654 | ₩57,477 | ₩57,972 | -0.32% | 3053만 |
|---|
| 2026.02.05 | ₩57,798 | ₩57,999 | ₩57,330 | ₩57,638 | -0.28% | 3147.5만 |
|---|
| 2026.02.04 | ₩58,132 | ₩58,373 | ₩57,491 | ₩57,611 | -0.90% | 3099.4만 |
|---|
| 2026.02.03 | ₩57,049 | ₩58,066 | ₩57,049 | ₩57,825 | +1.36% | 3552.6만 |
|---|
| 2026.02.02 | ₩57,905 | ₩58,146 | ₩56,902 | ₩56,996 | -1.57% | 3284.8만 |
|---|
| 2026.01.30 | ₩57,811 | ₩58,012 | ₩57,196 | ₩57,838 | +0.05% | 2799.8만 |
|---|
| 2026.01.29 | ₩58,186 | ₩58,534 | ₩57,611 | ₩57,945 | -0.41% | 2741.8만 |
|---|
| 2026.01.28 | ₩58,173 | ₩58,400 | ₩57,678 | ₩57,945 | -0.39% | 2518.4만 |
|---|
| 2026.01.27 | ₩57,263 | ₩58,239 | ₩56,969 | ₩58,079 | +1.42% | 3107.1만 |
|---|
| 2026.01.26 | ₩57,103 | ₩57,745 | ₩57,049 | ₩57,330 | +0.40% | 1925.4만 |
|---|
| 2026.01.23 | ₩57,116 | ₩57,170 | ₩56,568 | ₩56,915 | -0.35% | 2652.7만 |
|---|
| 2026.01.22 | ₩57,771 | ₩57,865 | ₩56,969 | ₩57,116 | -1.13% | 2617.1만 |
|---|
| 2026.01.21 | ₩57,918 | ₩57,918 | ₩57,089 | ₩57,531 | -0.67% | 3373.7만 |
|---|
| 2026.01.20 | ₩57,664 | ₩57,985 | ₩57,277 | ₩57,450 | -0.37% | 2530.1만 |
|---|
| 2026.01.16 | ₩57,731 | ₩58,199 | ₩57,424 | ₩58,025 | +0.51% | 2780.4만 |
|---|
| 2026.01.15 | ₩57,932 | ₩58,600 | ₩57,932 | ₩58,320 | +0.67% | 2176.3만 |
|---|
| 2026.01.14 | ₩57,250 | ₩57,932 | ₩57,196 | ₩57,731 | +0.84% | 2140.3만 |
|---|
| 2026.01.13 | ₩56,996 | ₩57,450 | ₩56,728 | ₩57,303 | +0.54% | 2220.7만 |
|---|
| 2026.01.12 | ₩56,675 | ₩57,116 | ₩56,568 | ₩56,942 | +0.47% | 1681.1만 |
|---|
| 2026.01.09 | ₩56,862 | ₩57,357 | ₩56,822 | ₩56,849 | -0.02% | 2151.8만 |
|---|
| 2026.01.08 | ₩55,926 | ₩56,554 | ₩55,913 | ₩56,153 | +0.41% | 2285.3만 |
|---|
| 2026.01.07 | ₩57,437 | ₩57,464 | ₩55,819 | ₩55,993 | -2.51% | 2761.3만 |
|---|
| 2026.01.06 | ₩57,170 | ₩57,450 | ₩56,862 | ₩57,384 | +0.37% | 2186.2만 |
|---|
| 2026.01.05 | ₩57,758 | ₩57,892 | ₩56,247 | ₩57,103 | -1.13% | 2788.4만 |
|---|
| 2026.01.02 | ₩57,357 | ₩58,025 | ₩57,049 | ₩57,745 | +0.68% | 2049.5만 |
|---|
| 2025.12.31 | ₩57,464 | ₩57,517 | ₩57,076 | ₩57,089 | -0.65% | 1012.9만 |
|---|
| 2025.12.30 | ₩57,343 | ₩57,557 | ₩57,250 | ₩57,450 | +0.19% | 925.5만 |
|---|
| 2025.12.29 | ₩57,250 | ₩57,651 | ₩57,196 | ₩57,317 | +0.12% | 1283.9만 |
|---|
| 2025.12.26 | ₩57,223 | ₩57,330 | ₩57,009 | ₩57,210 | -0.02% | 843.7만 |
|---|
| 2025.12.24 | ₩56,982 | ₩57,317 | ₩56,902 | ₩57,250 | +0.47% | 576.1만 |
|---|
| 2025.12.23 | ₩56,702 | ₩57,170 | ₩56,675 | ₩56,996 | +0.52% | 1509.7만 |
|---|
| 2025.12.22 | ₩56,554 | ₩56,875 | ₩56,207 | ₩56,795 | +0.43% | 1789.5만 |
|---|
| 2025.12.19 | ₩57,664 | ₩57,999 | ₩56,969 | ₩57,009 | -1.14% | 2261.2만 |
|---|
| 2025.12.18 | ₩57,544 | ₩58,066 | ₩57,464 | ₩57,745 | +0.35% | 2193.6만 |
|---|
| 2025.12.17 | ₩57,584 | ₩57,691 | ₩56,889 | ₩57,183 | -0.70% | 1944.5만 |
|---|
| 2025.12.16 | ₩57,771 | ₩57,918 | ₩57,210 | ₩57,557 | -0.37% | 1906.8만 |
|---|
| 2025.12.15 | ₩57,651 | ₩57,892 | ₩57,277 | ₩57,798 | +0.26% | 1917.6만 |
|---|
| 2025.12.12 | ₩57,731 | ₩58,012 | ₩57,196 | ₩57,277 | -0.79% | 1718만 |
|---|
| 2025.12.11 | ₩57,036 | ₩57,704 | ₩57,036 | ₩57,557 | +0.91% | 1870.3만 |
|---|
| 2025.12.10 | ₩57,236 | ₩57,277 | ₩56,728 | ₩57,143 | -0.16% | 2594만 |
|---|
| 2025.12.09 | ₩57,437 | ₩57,731 | ₩57,143 | ₩57,170 | -0.47% | 2434.7만 |
|---|
| 2025.12.08 | ₩58,012 | ₩58,052 | ₩57,049 | ₩57,129 | -1.52% | 2160.8만 |
|---|
| 2025.12.05 | ₩58,467 | ₩58,547 | ₩57,878 | ₩57,905 | -0.96% | 1347.5만 |
|---|
| 2025.12.04 | ₩58,540 | ₩58,921 | ₩58,253 | ₩58,453 | -0.15% | 1553.5만 |
|---|
| 2025.12.03 | ₩58,808 | ₩58,975 | ₩58,346 | ₩58,574 | -0.40% | 2172.8만 |
|---|
| 2025.12.02 | ₩59,456 | ₩59,456 | ₩58,687 | ₩58,761 | -1.17% | 1738.4만 |
|---|
| 2025.12.01 | ₩60,259 | ₩60,259 | ₩59,149 | ₩59,182 | -1.79% | 2633.9만 |
|---|
| 2025.11.28 | ₩60,272 | ₩60,647 | ₩60,212 | ₩60,600 | +0.54% | 788.3만 |
|---|
| 2025.11.26 | ₩59,704 | ₩60,245 | ₩59,590 | ₩60,172 | +0.78% | 1675.9만 |
|---|
| 2025.11.25 | ₩59,764 | ₩59,858 | ₩59,142 | ₩59,383 | -0.64% | 2219.6만 |
|---|
| 2025.11.24 | ₩59,028 | ₩59,764 | ₩58,661 | ₩59,610 | +0.99% | 2357.3만 |
|---|
| 2025.11.21 | ₩59,102 | ₩59,176 | ₩58,520 | ₩58,941 | -0.27% | 2858.9만 |
|---|
| 2025.11.20 | ₩59,624 | ₩59,991 | ₩58,814 | ₩58,855 | -1.29% | 2554.3만 |
|---|
| 2025.11.19 | ₩59,704 | ₩59,871 | ₩59,028 | ₩59,155 | -0.92% | 2509.6만 |
|---|
| 2025.11.18 | ₩59,938 | ₩60,225 | ₩59,637 | ₩59,657 | -0.47% | 2515.9만 |
|---|
| 2025.11.17 | ₩59,463 | ₩60,085 | ₩59,403 | ₩59,884 | +0.71% | 2420.1만 |
|---|
| 2025.11.14 | ₩59,129 | ₩59,804 | ₩58,988 | ₩59,349 | +0.37% | 2016.8만 |
|---|
| 2025.11.13 | ₩59,971 | ₩59,971 | ₩59,249 | ₩59,296 | -1.13% | 2067.5만 |
|---|
| 2025.11.12 | ₩60,025 | ₩60,179 | ₩59,791 | ₩60,125 | +0.17% | 1501.8만 |
|---|
| 2025.11.11 | ₩59,978 | ₩60,219 | ₩59,650 | ₩59,985 | +0.01% | 1443.5만 |
|---|
| 2025.11.10 | ₩60,145 | ₩60,419 | ₩59,436 | ₩59,951 | -0.32% | 1794.7만 |
|---|
| 2025.11.07 | ₩58,908 | ₩59,985 | ₩58,908 | ₩59,971 | +1.80% | 2433.8만 |
|---|
| 2025.11.06 | ₩59,303 | ₩59,751 | ₩59,122 | ₩59,149 | -0.26% | 2366.8만 |
|---|
| 2025.11.05 | ₩59,383 | ₩59,690 | ₩59,135 | ₩59,410 | +0.05% | 1685.8만 |
|---|
| 2025.11.04 | ₩59,583 | ₩59,630 | ₩59,142 | ₩59,396 | -0.31% | 1715.6만 |
|---|
| 2025.11.03 | ₩59,530 | ₩59,777 | ₩58,915 | ₩59,610 | +0.13% | 2234만 |
|---|
| 2025.10.31 | ₩59,724 | ₩59,898 | ₩59,262 | ₩59,577 | -0.25% | 1843.4만 |
|---|
| 2025.10.30 | ₩60,179 | ₩60,747 | ₩59,971 | ₩59,991 | -0.31% | 1887.1만 |
|---|
| 2025.10.29 | ₩60,259 | ₩60,653 | ₩59,998 | ₩60,245 | -0.02% | 2427.2만 |
|---|
| 2025.10.28 | ₩61,496 | ₩61,496 | ₩60,192 | ₩60,265 | -2.00% | 2066.1만 |
|---|
| 2025.10.27 | ₩61,108 | ₩61,335 | ₩60,526 | ₩61,275 | +0.27% | 1604.3만 |
|---|
| 2025.10.24 | ₩60,747 | ₩61,409 | ₩60,687 | ₩61,108 | +0.59% | 2173.8만 |
|---|
| 2025.10.23 | ₩60,840 | ₩60,874 | ₩60,065 | ₩60,399 | -0.73% | 1613.4만 |
|---|
| 2025.10.22 | ₩60,720 | ₩60,754 | ₩60,158 | ₩60,446 | -0.45% | 1910.9만 |
|---|
| 2025.10.21 | ₩61,268 | ₩61,342 | ₩60,292 | ₩60,586 | -1.11% | 2210.8만 |
|---|
| 2025.10.20 | ₩61,696 | ₩61,843 | ₩60,974 | ₩61,208 | -0.79% | 2542만 |
|---|
| 2025.10.17 | ₩61,556 | ₩61,643 | ₩60,968 | ₩61,228 | -0.53% | 2182.6만 |
|---|
| 2025.10.16 | ₩62,305 | ₩62,699 | ₩61,429 | ₩61,442 | -1.38% | 2911.9만 |
|---|
| 2025.10.15 | ₩61,589 | ₩62,305 | ₩61,589 | ₩62,118 | +0.86% | 1908.8만 |
|---|
| 2025.10.14 | ₩60,667 | ₩61,516 | ₩60,566 | ₩61,315 | +1.07% | 1757.2만 |
|---|
| 2025.10.13 | ₩60,352 | ₩61,054 | ₩60,326 | ₩60,774 | +0.70% | 1876.1만 |
|---|
| 2025.10.10 | ₩60,760 | ₩61,095 | ₩60,245 | ₩60,312 | -0.74% | 2318.4만 |
|---|