시장 데이터를 불러오는 중
전체 종목
State Street Consumer Discretionary Select Sector SPDR ETF 과거 주가
State Street Consumer Discretionary Select Sector SPDR ETF · XLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Consumer Discretionary Select Sector SPDR ETF · XLY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,859 | ₩150,699 | ₩149,659 | ₩150,513 | +0.44% | 687.5만 |
| 2026.10.08 | ₩147,805 | ₩149,059 | ₩147,672 | ₩148,992 | +0.80% | 569.7만 |
| 2026.10.07 | ₩148,085 | ₩148,725 | ₩147,485 | ₩148,525 | +0.30% | 670.4만 |
| 2026.10.06 | ₩147,845 | ₩149,085 | ₩147,578 | ₩149,005 | +0.78% | 589.7만 |
| 2026.10.05 | ₩146,405 | ₩147,858 | ₩146,045 | ₩147,272 | +0.59% | 706.1만 |
| 2026.10.02 | ₩146,565 | ₩147,565 | ₩146,191 | ₩146,765 | +0.14% | 861.9만 |
| 2026.10.01 | ₩145,658 | ₩145,884 | ₩144,031 | ₩145,124 | -0.37% | 775.3만 |
| 2026.09.30 | ₩145,724 | ₩146,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,164 |
| -0.38% |
| 563.5만 |
| 2026.09.29 | ₩145,844 | ₩146,138 | ₩144,951 | ₩145,578 | -0.18% | 769.3만 |
|---|
| 2026.09.28 | ₩146,231 | ₩146,618 | ₩145,258 | ₩145,378 | -0.58% | 644.9만 |
|---|
| 2026.09.25 | ₩147,605 | ₩147,938 | ₩146,245 | ₩147,458 | -0.10% | 612.9만 |
|---|
| 2026.09.24 | ₩146,925 | ₩147,912 | ₩146,205 | ₩147,138 | +0.15% | 500만 |
|---|
| 2026.09.23 | ₩148,992 | ₩149,486 | ₩147,192 | ₩147,578 | -0.95% | 696.2만 |
|---|
| 2026.09.22 | ₩150,686 | ₩151,099 | ₩149,352 | ₩149,819 | -0.58% | 764.3만 |
|---|
| 2026.09.21 | ₩148,765 | ₩150,192 | ₩148,205 | ₩149,686 | +0.62% | 497.7만 |
|---|
| 2026.09.18 | ₩148,659 | ₩149,072 | ₩147,552 | ₩148,085 | -0.39% | 541.8만 |
|---|
| 2026.09.17 | ₩149,432 | ₩149,699 | ₩148,272 | ₩148,565 | -0.58% | 450.9만 |
|---|
| 2026.09.16 | ₩148,179 | ₩148,659 | ₩146,218 | ₩146,951 | -0.83% | 887.5만 |
|---|
| 2026.09.15 | ₩150,086 | ₩150,219 | ₩147,458 | ₩147,885 | -1.47% | 1269.1만 |
|---|
| 2026.09.14 | ₩149,792 | ₩151,086 | ₩149,526 | ₩150,513 | +0.48% | 527.6만 |
|---|
| 2026.09.11 | ₩150,539 | ₩151,046 | ₩150,112 | ₩150,659 | +0.08% | 453.7만 |
|---|
| 2026.09.10 | ₩148,699 | ₩150,246 | ₩148,072 | ₩149,326 | +0.42% | 581.4만 |
|---|
| 2026.09.09 | ₩150,659 | ₩151,073 | ₩149,739 | ₩149,992 | -0.44% | 768.4만 |
|---|
| 2026.09.08 | ₩152,673 | ₩152,887 | ₩151,713 | ₩152,033 | -0.42% | 782.1만 |
|---|
| 2026.09.04 | ₩153,727 | ₩154,367 | ₩152,660 | ₩153,260 | -0.30% | 512만 |
|---|
| 2026.09.03 | ₩154,620 | ₩156,141 | ₩154,487 | ₩155,327 | +0.46% | 565.9만 |
|---|
| 2026.09.02 | ₩153,367 | ₩153,527 | ₩152,380 | ₩153,193 | -0.11% | 423.9만 |
|---|
| 2026.09.01 | ₩153,940 | ₩154,207 | ₩152,473 | ₩152,833 | -0.72% | 588.3만 |
|---|
| 2026.08.31 | ₩155,461 | ₩156,234 | ₩155,101 | ₩155,501 | +0.03% | 491.3만 |
|---|
| 2026.08.28 | ₩155,661 | ₩156,808 | ₩155,221 | ₩156,328 | +0.43% | 450.6만 |
|---|
| 2026.08.27 | ₩155,434 | ₩155,541 | ₩154,460 | ₩154,554 | -0.57% | 523.2만 |
|---|
| 2026.08.26 | ₩156,968 | ₩157,168 | ₩155,714 | ₩156,261 | -0.45% | 327.2만 |
|---|
| 2026.08.25 | ₩157,928 | ₩158,142 | ₩157,048 | ₩157,315 | -0.39% | 415.6만 |
|---|
| 2026.08.24 | ₩157,888 | ₩158,435 | ₩157,475 | ₩157,781 | -0.07% | 466.2만 |
|---|
| 2026.08.21 | ₩156,634 | ₩157,955 | ₩155,701 | ₩157,408 | +0.49% | 656.1만 |
|---|
| 2026.08.20 | ₩156,114 | ₩156,581 | ₩155,221 | ₩155,621 | -0.32% | 515.6만 |
|---|
| 2026.08.19 | ₩155,914 | ₩158,795 | ₩155,687 | ₩158,168 | +1.45% | 752.6만 |
|---|
| 2026.08.18 | ₩155,647 | ₩156,821 | ₩154,807 | ₩155,194 | -0.29% | 528.7만 |
|---|
| 2026.08.17 | ₩157,328 | ₩157,328 | ₩155,367 | ₩155,714 | -1.03% | 688.5만 |
|---|
| 2026.08.14 | ₩158,008 | ₩158,955 | ₩157,501 | ₩157,648 | -0.23% | 383.9만 |
|---|
| 2026.08.13 | ₩157,435 | ₩158,622 | ₩157,235 | ₩157,981 | +0.35% | 452.1만 |
|---|
| 2026.08.12 | ₩159,142 | ₩159,142 | ₩156,781 | ₩157,235 | -1.20% | 448.7만 |
|---|
| 2026.08.11 | ₩159,609 | ₩159,995 | ₩158,862 | ₩159,035 | -0.36% | 378.9만 |
|---|
| 2026.08.10 | ₩159,022 | ₩159,862 | ₩158,528 | ₩159,609 | +0.37% | 446.6만 |
|---|
| 2026.08.07 | ₩158,075 | ₩160,636 | ₩158,048 | ₩159,862 | +1.13% | 507.7만 |
|---|
| 2026.08.06 | ₩158,195 | ₩158,448 | ₩156,995 | ₩157,515 | -0.43% | 482.8만 |
|---|
| 2026.08.05 | ₩159,089 | ₩159,569 | ₩157,475 | ₩158,235 | -0.54% | 611.7만 |
|---|
| 2026.08.04 | ₩156,754 | ₩158,142 | ₩156,208 | ₩157,768 | +0.65% | 1050.1만 |
|---|
| 2026.08.03 | ₩156,901 | ₩158,875 | ₩156,901 | ₩157,661 | +0.48% | 1004.2만 |
|---|
| 2026.07.31 | ₩153,967 | ₩155,234 | ₩153,340 | ₩154,834 | +0.56% | 1315.8만 |
|---|
| 2026.07.30 | ₩149,606 | ₩150,446 | ₩148,659 | ₩149,899 | +0.20% | 807.4만 |
|---|
| 2026.07.29 | ₩149,312 | ₩151,500 | ₩148,632 | ₩148,859 | -0.30% | 753.4만 |
|---|
| 2026.07.28 | ₩148,925 | ₩150,086 | ₩148,379 | ₩150,019 | +0.73% | 601.8만 |
|---|
| 2026.07.27 | ₩147,872 | ₩148,525 | ₩147,112 | ₩147,832 | -0.03% | 697.9만 |
|---|
| 2026.07.24 | ₩145,511 | ₩146,631 | ₩144,911 | ₩145,924 | +0.28% | 821.1만 |
|---|
| 2026.07.23 | ₩147,352 | ₩147,498 | ₩144,431 | ₩145,058 | -1.56% | 1265만 |
|---|
| 2026.07.22 | ₩153,247 | ₩153,687 | ₩151,806 | ₩152,073 | -0.77% | 710.6만 |
|---|
| 2026.07.21 | ₩152,900 | ₩153,607 | ₩152,420 | ₩153,207 | +0.20% | 655.8만 |
|---|
| 2026.07.20 | ₩155,007 | ₩155,007 | ₩152,553 | ₩152,860 | -1.39% | 780.5만 |
|---|
| 2026.07.17 | ₩154,594 | ₩155,874 | ₩153,807 | ₩153,967 | -0.41% | 1027.5만 |
|---|
| 2026.07.16 | ₩156,208 | ₩157,675 | ₩155,861 | ₩156,501 | +0.19% | 605.7만 |
|---|
| 2026.07.15 | ₩155,327 | ₩157,128 | ₩155,327 | ₩156,048 | +0.46% | 907.3만 |
|---|
| 2026.07.14 | ₩154,727 | ₩155,247 | ₩153,994 | ₩154,580 | -0.09% | 666.9만 |
|---|
| 2026.07.13 | ₩156,314 | ₩156,741 | ₩154,207 | ₩154,767 | -0.99% | 598.5만 |
|---|
| 2026.07.10 | ₩156,834 | ₩157,235 | ₩155,354 | ₩156,368 | -0.30% | 597.2만 |
|---|
| 2026.07.09 | ₩153,007 | ₩155,888 | ₩152,780 | ₩155,848 | +1.86% | 852.2만 |
|---|
| 2026.07.08 | ₩155,127 | ₩155,141 | ₩152,633 | ₩153,780 | -0.87% | 1504.3만 |
|---|
| 2026.07.07 | ₩158,608 | ₩158,875 | ₩156,194 | ₩156,568 | -1.29% | 919.1만 |
|---|
| 2026.07.06 | ₩156,754 | ₩157,635 | ₩154,847 | ₩157,395 | +0.41% | 906.4만 |
|---|
| 2026.07.02 | ₩158,222 | ₩158,995 | ₩155,487 | ₩156,208 | -1.27% | 1088.2만 |
|---|
| 2026.07.01 | ₩157,088 | ₩158,928 | ₩155,914 | ₩157,501 | +0.26% | 986.4만 |
|---|
| 2026.06.30 | ₩155,021 | ₩156,808 | ₩155,021 | ₩156,421 | +0.90% | 516.8만 |
|---|
| 2026.06.29 | ₩153,660 | ₩156,768 | ₩153,433 | ₩156,208 | +1.66% | 1058.7만 |
|---|
| 2026.06.26 | ₩150,979 | ₩153,994 | ₩150,926 | ₩152,540 | +1.03% | 894.9만 |
|---|
| 2026.06.25 | ₩152,913 | ₩153,460 | ₩150,886 | ₩151,179 | -1.13% | 715.1만 |
|---|
| 2026.06.24 | ₩152,246 | ₩155,994 | ₩151,953 | ₩153,473 | +0.81% | 830.1만 |
|---|
| 2026.06.23 | ₩151,980 | ₩152,927 | ₩151,339 | ₩151,726 | -0.17% | 919.6만 |
|---|
| 2026.06.22 | ₩154,700 | ₩155,941 | ₩153,207 | ₩153,300 | -0.91% | 755.6만 |
|---|
| 2026.06.18 | ₩155,581 | ₩156,928 | ₩154,100 | ₩156,261 | +0.44% | 872.9만 |
|---|
| 2026.06.17 | ₩157,128 | ₩157,608 | ₩153,620 | ₩154,034 | -1.97% | 906.6만 |
|---|
| 2026.06.16 | ₩158,275 | ₩159,329 | ₩157,835 | ₩157,995 | -0.18% | 605.1만 |
|---|
| 2026.06.15 | ₩158,195 | ₩159,395 | ₩157,795 | ₩158,142 | -0.03% | 659만 |
|---|
| 2026.06.12 | ₩156,074 | ₩156,074 | ₩153,140 | ₩155,514 | -0.36% | 765.5만 |
|---|
| 2026.06.11 | ₩152,206 | ₩155,327 | ₩151,299 | ₩155,114 | +1.91% | 868만 |
|---|
| 2026.06.10 | ₩153,994 | ₩154,287 | ₩151,219 | ₩151,366 | -1.71% | 751.5만 |
|---|
| 2026.06.09 | ₩154,927 | ₩156,834 | ₩152,380 | ₩154,540 | -0.25% | 820.4만 |
|---|
| 2026.06.08 | ₩153,073 | ₩154,741 | ₩153,073 | ₩153,900 | +0.54% | 630.7만 |
|---|
| 2026.06.05 | ₩156,581 | ₩157,515 | ₩152,807 | ₩153,193 | -2.16% | 769.9만 |
|---|
| 2026.06.04 | ₩157,328 | ₩157,635 | ₩156,101 | ₩156,394 | -0.59% | 497만 |
|---|
| 2026.06.03 | ₩155,554 | ₩156,875 | ₩154,887 | ₩155,687 | +0.09% | 608.6만 |
|---|
| 2026.06.02 | ₩156,741 | ₩157,741 | ₩155,461 | ₩156,834 | +0.06% | 821.9만 |
|---|
| 2026.06.01 | ₩159,635 | ₩159,822 | ₩157,341 | ₩157,635 | -1.25% | 1101.2만 |
|---|
| 2026.05.29 | ₩162,183 | ₩162,956 | ₩161,156 | ₩161,209 | -0.60% | 725.8만 |
|---|
| 2026.05.28 | ₩161,516 | ₩162,970 | ₩160,809 | ₩162,796 | +0.79% | 759.2만 |
|---|
| 2026.05.27 | ₩160,969 | ₩162,650 | ₩160,782 | ₩162,116 | +0.71% | 1311.6만 |
|---|
| 2026.05.26 | ₩159,689 | ₩160,369 | ₩158,315 | ₩159,315 | -0.23% | 500.7만 |
|---|
| 2026.05.22 | ₩158,928 | ₩159,875 | ₩158,688 | ₩158,955 | +0.02% | 529만 |
|---|
| 2026.05.21 | ₩156,834 | ₩159,008 | ₩155,794 | ₩158,315 | +0.94% | 708.2만 |
|---|
| 2026.05.20 | ₩153,740 | ₩157,315 | ₩153,087 | ₩157,301 | +2.32% | 1215.5만 |
|---|
| 2026.05.19 | ₩153,553 | ₩153,807 | ₩152,313 | ₩153,420 | -0.09% | 857.8만 |
|---|
| 2026.05.18 | ₩155,381 | ₩157,088 | ₩154,100 | ₩155,141 | -0.15% | 998.5만 |
|---|
| 2026.05.15 | ₩156,461 | ₩156,541 | ₩155,127 | ₩155,421 | -0.66% | 1045.4만 |
|---|
| 2026.05.14 | ₩158,728 | ₩159,622 | ₩158,128 | ₩158,275 | -0.29% | 596.7만 |
|---|
| 2026.05.13 | ₩157,461 | ₩159,022 | ₩156,648 | ₩158,342 | +0.56% | 461.2만 |
|---|
| 2026.05.12 | ₩158,755 | ₩159,182 | ₩156,648 | ₩157,768 | -0.62% | 662.2만 |
|---|
| 2026.05.11 | ₩159,222 | ₩159,862 | ₩158,062 | ₩159,209 | -0.01% | 582.9만 |
|---|
| 2026.05.08 | ₩160,382 | ₩161,556 | ₩159,969 | ₩160,316 | -0.04% | 605.4만 |
|---|
| 2026.05.07 | ₩160,836 | ₩161,516 | ₩159,142 | ₩159,889 | -0.59% | 792.8만 |
|---|
| 2026.05.06 | ₩158,675 | ₩160,769 | ₩158,408 | ₩159,875 | +0.76% | 1043.1만 |
|---|
| 2026.05.05 | ₩158,168 | ₩159,102 | ₩157,448 | ₩157,475 | -0.44% | 621.7만 |
|---|
| 2026.05.04 | ₩157,848 | ₩159,115 | ₩156,301 | ₩157,008 | -0.53% | 1073.8만 |
|---|
| 2026.05.01 | ₩158,195 | ₩159,742 | ₩157,141 | ₩158,222 | +0.02% | 1307.1만 |
|---|
| 2026.04.30 | ₩158,048 | ₩158,275 | ₩155,287 | ₩157,848 | -0.13% | 1028.1만 |
|---|
| 2026.04.29 | ₩154,994 | ₩156,221 | ₩154,887 | ₩155,834 | +0.54% | 815.5만 |
|---|
| 2026.04.28 | ₩156,648 | ₩157,101 | ₩155,874 | ₩156,061 | -0.37% | 674.1만 |
|---|
| 2026.04.27 | ₩157,501 | ₩157,981 | ₩156,421 | ₩157,168 | -0.21% | 691.6만 |
|---|
| 2026.04.24 | ₩157,568 | ₩158,582 | ₩156,941 | ₩158,302 | +0.47% | 554.6만 |
|---|
| 2026.04.23 | ₩157,675 | ₩158,515 | ₩155,607 | ₩157,035 | -0.41% | 753.1만 |
|---|
| 2026.04.22 | ₩159,422 | ₩159,729 | ₩158,262 | ₩158,622 | -0.50% | 529만 |
|---|
| 2026.04.21 | ₩161,169 | ₩161,263 | ₩158,288 | ₩158,675 | -1.55% | 720.8만 |
|---|
| 2026.04.20 | ₩160,236 | ₩160,582 | ₩158,515 | ₩159,875 | -0.22% | 545만 |
|---|
| 2026.04.17 | ₩159,635 | ₩162,516 | ₩159,329 | ₩160,596 | +0.60% | 984만 |
|---|
| 2026.04.16 | ₩157,915 | ₩158,115 | ₩156,181 | ₩156,888 | -0.65% | 567.2만 |
|---|
| 2026.04.15 | ₩155,421 | ₩157,968 | ₩154,914 | ₩157,621 | +1.42% | 803.5만 |
|---|
| 2026.04.14 | ₩152,913 | ₩155,821 | ₩152,820 | ₩155,301 | +1.56% | 812.9만 |
|---|
| 2026.04.13 | ₩149,832 | ₩151,980 | ₩149,379 | ₩151,940 | +1.41% | 599.3만 |
|---|
| 2026.04.10 | ₩150,713 | ₩151,326 | ₩149,699 | ₩150,566 | -0.10% | 560.7만 |
|---|
| 2026.04.09 | ₩147,805 | ₩150,566 | ₩147,245 | ₩150,366 | +1.73% | 666.1만 |
|---|
| 2026.04.08 | ₩149,712 | ₩150,192 | ₩147,085 | ₩147,805 | -1.27% | 1444.2만 |
|---|
| 2026.04.07 | ₩144,191 | ₩144,284 | ₩141,977 | ₩143,737 | -0.31% | 895.6만 |
|---|
| 2026.04.06 | ₩143,951 | ₩145,684 | ₩143,951 | ₩145,431 | +1.03% | 690.9만 |
|---|
| 2026.04.02 | ₩143,324 | ₩146,085 | ₩142,844 | ₩144,244 | +0.64% | 968.5만 |
|---|
| 2026.04.01 | ₩146,298 | ₩147,378 | ₩145,031 | ₩146,445 | +0.10% | 1446.8만 |
|---|
| 2026.03.31 | ₩143,017 | ₩145,924 | ₩142,323 | ₩145,351 | +1.63% | 1948.8만 |
|---|
| 2026.03.30 | ₩142,190 | ₩142,937 | ₩140,296 | ₩140,923 | -0.89% | 1019.2만 |
|---|
| 2026.03.27 | ₩144,457 | ₩144,457 | ₩140,643 | ₩140,950 | -2.43% | 1045.5만 |
|---|
| 2026.03.26 | ₩146,778 | ₩147,912 | ₩145,031 | ₩145,151 | -1.11% | 798.1만 |
|---|
| 2026.03.25 | ₩148,259 | ₩149,259 | ₩146,845 | ₩147,685 | -0.39% | 941.3만 |
|---|
| 2026.03.24 | ₩145,431 | ₩147,138 | ₩145,311 | ₩146,285 | +0.59% | 903.2만 |
|---|
| 2026.03.23 | ₩146,418 | ₩148,619 | ₩146,165 | ₩146,871 | +0.31% | 1477.9만 |
|---|
| 2026.03.20 | ₩145,951 | ₩145,951 | ₩142,910 | ₩143,697 | -1.54% | 1229.7만 |
|---|
| 2026.03.19 | ₩146,218 | ₩147,165 | ₩145,204 | ₩146,311 | +0.06% | 1249.6만 |
|---|
| 2026.03.18 | ₩150,046 | ₩150,699 | ₩147,298 | ₩147,472 | -1.72% | 1097.9만 |
|---|
| 2026.03.17 | ₩150,419 | ₩151,580 | ₩150,339 | ₩150,953 | +0.35% | 676.7만 |
|---|
| 2026.03.16 | ₩149,099 | ₩150,539 | ₩148,872 | ₩149,646 | +0.37% | 930.8만 |
|---|
| 2026.03.13 | ₩149,606 | ₩150,032 | ₩147,672 | ₩147,858 | -1.17% | 1170.9만 |
|---|
| 2026.03.12 | ₩150,873 | ₩151,286 | ₩148,672 | ₩148,739 | -1.41% | 1208.8만 |
|---|
| 2026.03.11 | ₩153,153 | ₩154,314 | ₩151,473 | ₩152,233 | -0.60% | 1095.9만 |
|---|
| 2026.03.10 | ₩152,860 | ₩154,354 | ₩151,980 | ₩152,633 | -0.15% | 1178.4만 |
|---|
| 2026.03.09 | ₩150,633 | ₩153,287 | ₩148,032 | ₩152,833 | +1.46% | 1627.9만 |
|---|
| 2026.03.06 | ₩153,087 | ₩153,367 | ₩151,566 | ₩152,633 | -0.30% | 1634.9만 |
|---|
| 2026.03.05 | ₩154,607 | ₩156,154 | ₩154,074 | ₩155,447 | +0.54% | 1488만 |
|---|
| 2026.03.04 | ₩153,500 | ₩155,554 | ₩153,220 | ₩155,234 | +1.13% | 1149.7만 |
|---|
| 2026.03.03 | ₩150,846 | ₩153,073 | ₩149,125 | ₩152,527 | +1.11% | 2077.3만 |
|---|
| 2026.03.02 | ₩152,086 | ₩154,354 | ₩151,673 | ₩153,940 | +1.22% | 1820.6만 |
|---|
| 2026.02.27 | ₩154,727 | ₩155,968 | ₩154,247 | ₩155,861 | +0.73% | 963.6만 |
|---|
| 2026.02.26 | ₩156,354 | ₩156,928 | ₩154,901 | ₩156,114 | -0.15% | 956.1만 |
|---|
| 2026.02.25 | ₩156,021 | ₩156,834 | ₩155,394 | ₩156,168 | +0.09% | 877.6만 |
|---|
| 2026.02.24 | ₩153,914 | ₩156,128 | ₩153,807 | ₩155,701 | +1.16% | 1132.1만 |
|---|
| 2026.02.23 | ₩155,567 | ₩155,741 | ₩151,860 | ₩153,367 | -1.41% | 1460.5만 |
|---|
| 2026.02.20 | ₩154,620 | ₩156,915 | ₩154,194 | ₩156,648 | +1.31% | 1665.3만 |
|---|
| 2026.02.19 | ₩155,154 | ₩155,447 | ₩154,154 | ₩155,034 | -0.08% | 948.2만 |
|---|
| 2026.02.18 | ₩154,861 | ₩157,061 | ₩154,634 | ₩156,074 | +0.78% | 972만 |
|---|
| 2026.02.17 | ₩154,687 | ₩155,141 | ₩152,620 | ₩154,767 | +0.05% | 962.3만 |
|---|
| 2026.02.13 | ₩154,714 | ₩156,248 | ₩154,087 | ₩154,954 | +0.16% | 1083.6만 |
|---|
| 2026.02.12 | ₩157,928 | ₩158,982 | ₩154,487 | ₩154,887 | -1.93% | 1637.4만 |
|---|
| 2026.02.11 | ₩157,981 | ₩158,555 | ₩156,434 | ₩157,061 | -0.58% | 1021.4만 |
|---|
| 2026.02.10 | ₩157,061 | ₩159,008 | ₩156,981 | ₩157,821 | +0.48% | 992.1만 |
|---|
| 2026.02.09 | ₩156,621 | ₩157,661 | ₩155,247 | ₩156,781 | +0.10% | 1097.6만 |
|---|
| 2026.02.06 | ₩154,300 | ₩157,595 | ₩153,914 | ₩157,368 | +1.99% | 2097.1만 |
|---|
| 2026.02.05 | ₩158,115 | ₩158,488 | ₩156,141 | ₩156,728 | -0.88% | 1329만 |
|---|
| 2026.02.04 | ₩161,516 | ₩162,103 | ₩159,182 | ₩160,182 | -0.83% | 1391.5만 |
|---|
| 2026.02.03 | ₩162,823 | ₩163,730 | ₩159,809 | ₩161,369 | -0.89% | 1246.8만 |
|---|
| 2026.02.02 | ₩161,036 | ₩163,263 | ₩160,209 | ₩162,676 | +1.02% | 848.3만 |
|---|
| 2026.01.30 | ₩161,729 | ₩162,716 | ₩160,769 | ₩161,609 | -0.07% | 1170.6만 |
|---|
| 2026.01.29 | ₩163,343 | ₩163,517 | ₩160,596 | ₩161,636 | -1.05% | 1241만 |
|---|
| 2026.01.28 | ₩164,170 | ₩164,970 | ₩162,169 | ₩162,410 | -1.07% | 873.2만 |
|---|
| 2026.01.27 | ₩163,703 | ₩163,943 | ₩162,476 | ₩163,637 | -0.04% | 427만 |
|---|
| 2026.01.26 | ₩164,130 | ₩164,584 | ₩163,116 | ₩163,143 | -0.60% | 481.3만 |
|---|
| 2026.01.23 | ₩163,356 | ₩164,570 | ₩163,023 | ₩164,223 | +0.53% | 647.1만 |
|---|
| 2026.01.22 | ₩162,890 | ₩164,157 | ₩162,343 | ₩163,543 | +0.40% | 659.4만 |
|---|
| 2026.01.21 | ₩159,262 | ₩162,583 | ₩159,262 | ₩161,916 | +1.67% | 1101.8만 |
|---|
| 2026.01.20 | ₩160,422 | ₩160,809 | ₩158,582 | ₩158,875 | -0.96% | 972만 |
|---|
| 2026.01.16 | ₩163,730 | ₩164,103 | ₩162,556 | ₩163,116 | -0.37% | 705.9만 |
|---|
| 2026.01.15 | ₩163,877 | ₩164,383 | ₩163,250 | ₩163,650 | -0.14% | 744.8만 |
|---|
| 2026.01.14 | ₩164,570 | ₩164,597 | ₩162,236 | ₩163,050 | -0.92% | 1075.8만 |
|---|
| 2026.01.13 | ₩166,091 | ₩166,317 | ₩164,610 | ₩165,664 | -0.26% | 903.3만 |
|---|
| 2026.01.12 | ₩165,210 | ₩166,731 | ₩164,503 | ₩166,077 | +0.52% | 877.3만 |
|---|
| 2026.01.09 | ₩163,943 | ₩166,131 | ₩162,956 | ₩165,931 | +1.21% | 1381.8만 |
|---|
| 2026.01.08 | ₩160,822 | ₩164,237 | ₩160,582 | ₩163,943 | +1.94% | 1256.5만 |
|---|
| 2026.01.07 | ₩161,729 | ₩162,890 | ₩161,249 | ₩161,249 | -0.30% | 1132.8만 |
|---|
| 2026.01.06 | ₩159,422 | ₩161,729 | ₩159,302 | ₩161,476 | +1.29% | 1775.9만 |
|---|
| 2026.01.05 | ₩158,648 | ₩161,583 | ₩158,168 | ₩160,449 | +1.13% | 1765.4만 |
|---|
| 2026.01.02 | ₩160,156 | ₩160,209 | ₩156,995 | ₩157,848 | -1.44% | 1620.1만 |
|---|
| 2025.12.31 | ₩160,636 | ₩160,662 | ₩159,195 | ₩159,262 | -0.86% | 435.6만 |
|---|
| 2025.12.30 | ₩160,862 | ₩161,089 | ₩160,409 | ₩160,529 | -0.21% | 418.1만 |
|---|
| 2025.12.29 | ₩162,129 | ₩162,129 | ₩160,996 | ₩161,182 | -0.58% | 653.5만 |
|---|
| 2025.12.26 | ₩163,290 | ₩163,757 | ₩162,556 | ₩162,783 | -0.31% | 419.7만 |
|---|
| 2025.12.24 | ₩163,090 | ₩163,557 | ₩162,623 | ₩163,503 | +0.25% | 225만 |
|---|
| 2025.12.23 | ₩163,076 | ₩163,583 | ₩162,570 | ₩162,943 | -0.08% | 976.6만 |
|---|
| 2025.12.22 | ₩163,196 | ₩163,810 | ₩162,836 | ₩163,170 | -0.02% | 807.3만 |
|---|
| 2025.12.19 | ₩163,210 | ₩163,276 | ₩162,370 | ₩162,516 | -0.42% | 972.9만 |
|---|
| 2025.12.18 | ₩163,010 | ₩164,890 | ₩162,823 | ₩163,170 | +0.10% | 1159.8만 |
|---|
| 2025.12.17 | ₩162,756 | ₩163,583 | ₩160,742 | ₩160,742 | -1.24% | 1059.8만 |
|---|
| 2025.12.16 | ₩162,263 | ₩163,010 | ₩161,463 | ₩162,623 | +0.22% | 1205.2만 |
|---|
| 2025.12.15 | ₩162,343 | ₩163,250 | ₩161,676 | ₩162,356 | +0.01% | 1213.8만 |
|---|
| 2025.12.12 | ₩160,729 | ₩161,863 | ₩159,595 | ₩160,982 | +0.16% | 786.6만 |
|---|
| 2025.12.11 | ₩159,675 | ₩160,529 | ₩159,395 | ₩160,289 | +0.38% | 586.3만 |
|---|
| 2025.12.10 | ₩157,541 | ₩160,422 | ₩157,528 | ₩159,662 | +1.35% | 944.1만 |
|---|
| 2025.12.09 | ₩156,728 | ₩158,035 | ₩156,488 | ₩157,355 | +0.40% | 515.4만 |
|---|
| 2025.12.08 | ₩159,048 | ₩159,195 | ₩157,048 | ₩157,368 | -1.06% | 640만 |
|---|
| 2025.12.05 | ₩158,955 | ₩160,169 | ₩158,955 | ₩159,689 | +0.46% | 455.7만 |
|---|
| 2025.12.04 | ₩159,609 | ₩159,775 | ₩157,908 | ₩158,808 | -0.50% | 1182.9만 |
|---|
| 2025.12.03 | ₩157,695 | ₩159,795 | ₩157,695 | ₩159,375 | +1.07% | 937만 |
|---|
| 2025.12.02 | ₩158,162 | ₩158,268 | ₩156,694 | ₩157,675 | -0.31% | 1110.6만 |
|---|
| 2025.12.01 | ₩156,928 | ₩158,662 | ₩156,868 | ₩157,781 | +0.54% | 1158만 |
|---|
| 2025.11.28 | ₩157,075 | ₩157,915 | ₩157,075 | ₩157,688 | +0.39% | 482.7만 |
|---|
| 2025.11.26 | ₩156,194 | ₩157,035 | ₩155,581 | ₩156,714 | +0.33% | 812.2만 |
|---|
| 2025.11.25 | ₩152,446 | ₩155,901 | ₩152,166 | ₩155,647 | +2.10% | 1039.5만 |
|---|
| 2025.11.24 | ₩151,546 | ₩153,293 | ₩151,379 | ₩152,386 | +0.55% | 1118.2만 |
|---|
| 2025.11.21 | ₩148,472 | ₩151,840 | ₩148,018 | ₩150,379 | +1.28% | 1901.3만 |
|---|
| 2025.11.20 | ₩151,399 | ₩153,047 | ₩147,332 | ₩147,485 | -2.59% | 2492.4만 |
|---|
| 2025.11.19 | ₩150,866 | ₩150,866 | ₩148,932 | ₩149,719 | -0.76% | 1591.2만 |
|---|
| 2025.11.18 | ₩150,746 | ₩151,540 | ₩149,479 | ₩149,712 | -0.69% | 2705.7만 |
|---|
| 2025.11.17 | ₩153,173 | ₩154,907 | ₩151,660 | ₩152,527 | -0.42% | 2023.4만 |
|---|
| 2025.11.14 | ₩152,947 | ₩155,394 | ₩152,440 | ₩153,974 | +0.67% | 1466.2만 |
|---|
| 2025.11.13 | ₩158,008 | ₩158,522 | ₩154,434 | ₩154,714 | -2.08% | 1526.8만 |
|---|
| 2025.11.12 | ₩160,216 | ₩160,389 | ₩158,268 | ₩158,675 | -0.96% | 931.4만 |
|---|
| 2025.11.11 | ₩159,082 | ₩159,895 | ₩158,675 | ₩159,749 | +0.42% | 1277.5만 |
|---|
| 2025.11.10 | ₩158,842 | ₩159,609 | ₩158,202 | ₩159,355 | +0.32% | 1043.5만 |
|---|
| 2025.11.07 | ₩156,714 | ₩157,795 | ₩155,281 | ₩157,288 | +0.37% | 1150.2만 |
|---|
| 2025.11.06 | ₩159,882 | ₩160,095 | ₩156,221 | ₩157,041 | -1.78% | 1472.6만 |
|---|
| 2025.11.05 | ₩159,469 | ₩161,002 | ₩158,242 | ₩160,756 | +0.81% | 1171.6만 |
|---|
| 2025.11.04 | ₩159,449 | ₩160,642 | ₩158,602 | ₩158,822 | -0.39% | 931.3만 |
|---|
| 2025.11.03 | ₩161,656 | ₩162,043 | ₩161,062 | ₩161,503 | -0.09% | 1073.1만 |
|---|
| 2025.10.31 | ₩160,296 | ₩160,896 | ₩158,975 | ₩160,002 | -0.18% | 1341.4만 |
|---|
| 2025.10.30 | ₩157,028 | ₩158,255 | ₩155,861 | ₩155,881 | -0.73% | 1185.3만 |
|---|
| 2025.10.29 | ₩160,842 | ₩160,869 | ₩158,568 | ₩159,482 | -0.85% | 1106.4만 |
|---|
| 2025.10.28 | ₩160,529 | ₩161,989 | ₩159,969 | ₩160,809 | +0.17% | 899.9만 |
|---|
| 2025.10.27 | ₩160,142 | ₩161,349 | ₩159,795 | ₩160,769 | +0.39% | 740.8만 |
|---|
| 2025.10.24 | ₩159,555 | ₩159,935 | ₩158,328 | ₩158,488 | -0.67% | 648.2만 |
|---|
| 2025.10.23 | ₩156,935 | ₩159,162 | ₩156,414 | ₩158,962 | +1.29% | 1128.7만 |
|---|
| 2025.10.22 | ₩159,182 | ₩159,289 | ₩157,368 | ₩158,248 | -0.59% | 1275만 |
|---|
| 2025.10.21 | ₩157,868 | ₩160,095 | ₩157,781 | ₩159,495 | +1.03% | 867.5만 |
|---|
| 2025.10.20 | ₩157,048 | ₩157,761 | ₩156,821 | ₩157,568 | +0.33% | 835.6만 |
|---|
| 2025.10.17 | ₩154,914 | ₩156,701 | ₩154,547 | ₩156,328 | +0.91% | 1177만 |
|---|
| 2025.10.16 | ₩156,628 | ₩157,068 | ₩153,827 | ₩154,994 | -1.04% | 1303.7만 |
|---|
| 2025.10.15 | ₩156,995 | ₩158,042 | ₩155,221 | ₩156,508 | -0.31% | 1083.6만 |
|---|
| 2025.10.14 | ₩153,900 | ₩157,168 | ₩153,267 | ₩156,281 | +1.55% | 1253.4만 |
|---|
| 2025.10.13 | ₩153,947 | ₩156,194 | ₩153,694 | ₩155,954 | +1.30% | 1086만 |
|---|
| 2025.10.10 | ₩156,935 | ₩157,661 | ₩152,500 | ₩152,547 | -2.80% | 1797.8만 |
|---|