시장 데이터를 불러오는 중
전체 종목
State Street SPDR NYSE Technology ETF 과거 주가
State Street SPDR NYSE Technology ETF · XNTK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR NYSE Technology ETF · XNTK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩519,740 | ₩519,981 | ₩514,246 | ₩516,752 | -0.57% | 5.6만 |
| 2026.10.08 | ₩519,151 | ₩522,460 | ₩508,859 | ₩513,844 | -1.02% | 6.2만 |
| 2026.10.07 | ₩519,137 | ₩524,149 | ₩517,154 | ₩523,814 | +0.90% | 6.2만 |
| 2026.10.06 | ₩527,083 | ₩529,777 | ₩525,730 | ₩526,038 | -0.20% | 4.6만 |
| 2026.10.05 | ₩521,161 | ₩523,318 | ₩519,995 | ₩523,238 | +0.40% | 4.8만 |
| 2026.10.02 | ₩525,676 | ₩526,521 | ₩520,785 | ₩521,563 | -0.78% | 6.4만 |
| 2026.10.01 | ₩514,407 | ₩518,588 | ₩509,744 | ₩516,457 | +0.40% | 7.4만 |
| 2026.09.30 | ₩511,231 | ₩514,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩512,142 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩510,213 | ₩512,316 | ₩507,519 | ₩509,543 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩508,993 | ₩510,440 | ₩499,104 | ₩504,987 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩515,345 | ₩516,484 | ₩511,419 | ₩513,335 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩504,625 | ₩513,295 | ₩504,625 | ₩512,558 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩514,219 | ₩514,219 | ₩506,179 | ₩511,231 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩508,551 | ₩515,358 | ₩508,551 | ₩514,782 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩497,402 | ₩511,606 | ₩497,402 | ₩510,079 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩489,067 | ₩490,099 | ₩484,082 | ₩489,831 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩485,020 | ₩487,606 | ₩484,404 | ₩486,387 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩478,856 | ₩481,014 | ₩471,339 | ₩475,587 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩477,168 | ₩478,937 | ₩474,153 | ₩474,916 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩469,811 | ₩478,762 | ₩469,007 | ₩475,318 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩484,189 | ₩486,668 | ₩482,581 | ₩484,886 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩478,334 | ₩481,952 | ₩477,061 | ₩477,329 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩485,074 | ₩490,742 | ₩485,074 | ₩487,325 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩489,710 | ₩490,086 | ₩483,841 | ₩486,548 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩480,303 | ₩484,498 | ₩479,432 | ₩484,283 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩471,540 | ₩477,958 | ₩468,444 | ₩477,275 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩470,213 | ₩471,446 | ₩467,989 | ₩471,231 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩472,880 | ₩474,742 | ₩468,672 | ₩471,392 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩478,789 | ₩481,161 | ₩477,958 | ₩480,638 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩484,685 | ₩486,749 | ₩478,977 | ₩479,767 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩486,039 | ₩487,861 | ₩482,916 | ₩487,781 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩473,603 | ₩479,178 | ₩473,603 | ₩478,186 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩476,498 | ₩479,888 | ₩473,965 | ₩476,069 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩473,014 | ₩473,121 | ₩466,555 | ₩470,843 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩483,010 | ₩483,010 | ₩476,069 | ₩478,803 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩475,922 | ₩480,826 | ₩475,801 | ₩479,178 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩483,828 | ₩485,449 | ₩473,094 | ₩478,280 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩481,925 | ₩484,122 | ₩475,721 | ₩479,218 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩494,374 | ₩497,817 | ₩493,342 | ₩493,717 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩495,030 | ₩495,030 | ₩489,067 | ₩491,198 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩489,134 | ₩497,616 | ₩489,134 | ₩494,561 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩493,114 | ₩493,114 | ₩488,250 | ₩488,692 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩486,441 | ₩486,441 | ₩480,424 | ₩483,050 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩487,057 | ₩488,571 | ₩483,211 | ₩483,426 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩485,972 | ₩487,111 | ₩478,977 | ₩485,690 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩471,674 | ₩482,970 | ₩469,087 | ₩478,106 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩486,561 | ₩490,273 | ₩480,049 | ₩480,504 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩471,298 | ₩485,958 | ₩470,293 | ₩483,921 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩448,062 | ₩461,168 | ₩445,878 | ₩460,190 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩462,334 | ₩464,799 | ₩448,223 | ₩451,573 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩440,384 | ₩451,091 | ₩438,495 | ₩450,113 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩438,749 | ₩442,381 | ₩425,510 | ₩425,845 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩439,044 | ₩442,515 | ₩430,012 | ₩439,165 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩457,737 | ₩457,831 | ₩440,424 | ₩450,073 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩461,597 | ₩463,500 | ₩450,421 | ₩452,686 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩465,094 | ₩469,798 | ₩460,806 | ₩463,701 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩466,314 | ₩475,037 | ₩466,314 | ₩470,655 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩471,178 | ₩475,493 | ₩468,592 | ₩474,715 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩463,406 | ₩466,407 | ₩458,434 | ₩459,064 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩449,831 | ₩464,290 | ₩444,913 | ₩457,402 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩470,186 | ₩471,057 | ₩461,664 | ₩464,277 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩490,943 | ₩490,943 | ₩469,329 | ₩477,664 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩487,580 | ₩487,767 | ₩480,638 | ₩485,931 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩486,628 | ₩487,003 | ₩477,945 | ₩479,700 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩493,168 | ₩496,183 | ₩488,330 | ₩494,280 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩495,084 | ₩500,739 | ₩493,462 | ₩496,196 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩474,809 | ₩484,498 | ₩473,054 | ₩483,975 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩483,292 | ₩483,814 | ₩473,027 | ₩480,679 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩495,472 | ₩503,084 | ₩495,044 | ₩496,879 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩505,389 | ₩508,296 | ₩481,670 | ₩487,379 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩512,129 | ₩516,042 | ₩504,812 | ₩504,879 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩509,489 | ₩525,877 | ₩509,489 | ₩523,479 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩497,898 | ₩509,301 | ₩485,771 | ₩509,100 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩492,002 | ₩500,296 | ₩490,595 | ₩492,940 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩513,161 | ₩513,161 | ₩490,153 | ₩504,410 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩494,079 | ₩498,045 | ₩484,431 | ₩492,819 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩493,998 | ₩502,722 | ₩490,903 | ₩493,757 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩521,509 | ₩524,068 | ₩515,801 | ₩522,045 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩512,785 | ₩520,893 | ₩510,601 | ₩516,859 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩505,884 | ₩511,378 | ₩497,871 | ₩497,965 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩513,750 | ₩517,167 | ₩498,059 | ₩498,943 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩510,065 | ₩516,631 | ₩510,065 | ₩516,095 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩489,228 | ₩498,032 | ₩485,690 | ₩494,534 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩472,746 | ₩492,096 | ₩471,901 | ₩491,144 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩473,751 | ₩486,186 | ₩467,332 | ₩468,484 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩497,188 | ₩497,925 | ₩458,434 | ₩481,308 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩489,402 | ₩496,558 | ₩485,824 | ₩490,206 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩500,216 | ₩500,631 | ₩473,402 | ₩474,139 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩503,754 | ₩517,288 | ₩501,194 | ₩513,388 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩524,095 | ₩525,181 | ₩512,772 | ₩518,588 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩509,248 | ₩519,271 | ₩508,551 | ₩518,950 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩496,464 | ₩508,926 | ₩495,312 | ₩505,415 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩494,280 | ₩498,889 | ₩492,230 | ₩496,571 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩482,340 | ₩490,354 | ₩478,749 | ₩488,772 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩487,928 | ₩487,928 | ₩476,766 | ₩481,737 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩477,476 | ₩484,189 | ₩476,082 | ₩483,158 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩465,469 | ₩471,231 | ₩465,469 | ₩467,278 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩454,012 | ₩462,575 | ₩454,012 | ₩461,315 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩449,510 | ₩457,496 | ₩449,054 | ₩457,335 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩442,006 | ₩448,920 | ₩437,074 | ₩444,042 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩454,508 | ₩454,508 | ₩440,465 | ₩446,200 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩450,059 | ₩455,741 | ₩446,722 | ₩450,193 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩455,754 | ₩462,709 | ₩454,267 | ₩460,190 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩455,339 | ₩458,327 | ₩449,349 | ₩455,486 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩453,624 | ₩454,361 | ₩439,098 | ₩450,140 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩457,818 | ₩460,203 | ₩454,588 | ₩459,238 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩445,637 | ₩456,518 | ₩444,860 | ₩456,518 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩444,364 | ₩446,709 | ₩437,597 | ₩441,014 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩439,419 | ₩443,935 | ₩436,257 | ₩443,908 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩429,423 | ₩434,408 | ₩429,222 | ₩432,625 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩425,430 | ₩427,922 | ₩421,584 | ₩423,339 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩419,145 | ₩425,121 | ₩419,145 | ₩423,688 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩415,661 | ₩418,984 | ₩409,845 | ₩418,354 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩409,403 | ₩412,740 | ₩406,951 | ₩412,713 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩406,937 | ₩409,658 | ₩402,984 | ₩407,527 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩416,853 | ₩416,853 | ₩412,204 | ₩415,071 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩414,977 | ₩417,162 | ₩411,239 | ₩416,666 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩405,155 | ₩407,889 | ₩398,415 | ₩403,547 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩405,865 | ₩408,934 | ₩403,400 | ₩408,894 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩402,368 | ₩405,718 | ₩399,406 | ₩400,921 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩401,122 | ₩401,899 | ₩396,432 | ₩400,706 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩400,277 | ₩401,845 | ₩398,629 | ₩400,331 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩393,684 | ₩396,659 | ₩389,678 | ₩395,091 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩386,850 | ₩392,023 | ₩385,926 | ₩391,795 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩383,192 | ₩386,140 | ₩381,852 | ₩386,100 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩369,551 | ₩378,743 | ₩369,551 | ₩378,569 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩370,757 | ₩372,177 | ₩369,444 | ₩370,435 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩367,005 | ₩368,519 | ₩363,494 | ₩368,492 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩370,583 | ₩370,918 | ₩363,762 | ₩366,603 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩349,571 | ₩353,229 | ₩345,752 | ₩353,095 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩350,120 | ₩352,693 | ₩348,646 | ₩351,300 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩338,717 | ₩349,075 | ₩337,725 | ₩348,673 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩346,033 | ₩351,675 | ₩345,846 | ₩348,110 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩332,566 | ₩342,442 | ₩332,258 | ₩342,080 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩336,760 | ₩337,270 | ₩325,263 | ₩327,193 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩338,328 | ₩338,529 | ₩332,928 | ₩333,652 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩348,218 | ₩348,405 | ₩340,419 | ₩340,660 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩354,301 | ₩355,574 | ₩351,501 | ₩353,283 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩351,420 | ₩353,028 | ₩349,008 | ₩350,482 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩354,248 | ₩359,822 | ₩352,921 | ₩354,717 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩356,003 | ₩356,003 | ₩346,047 | ₩349,370 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩351,192 | ₩358,683 | ₩350,214 | ₩357,048 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩361,390 | ₩362,985 | ₩357,424 | ₩357,424 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩361,712 | ₩364,191 | ₩361,189 | ₩362,154 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩359,903 | ₩361,872 | ₩358,978 | ₩359,367 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩357,276 | ₩360,827 | ₩353,377 | ₩354,248 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩360,666 | ₩360,666 | ₩355,172 | ₩355,333 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩365,209 | ₩367,366 | ₩361,872 | ₩363,775 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩363,507 | ₩366,388 | ₩360,626 | ₩362,127 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩351,367 | ₩362,958 | ₩349,839 | ₩362,315 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩356,888 | ₩362,181 | ₩355,025 | ₩356,258 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩359,581 | ₩365,825 | ₩357,316 | ₩362,502 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩354,931 | ₩361,591 | ₩354,449 | ₩360,532 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩348,405 | ₩353,899 | ₩344,452 | ₩352,077 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩352,398 | ₩359,769 | ₩351,903 | ₩358,750 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩355,427 | ₩360,090 | ₩355,427 | ₩359,769 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩364,740 | ₩364,740 | ₩356,017 | ₩361,484 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩360,144 | ₩365,289 | ₩360,144 | ₩365,021 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩354,489 | ₩358,656 | ₩354,114 | ₩357,544 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩358,469 | ₩358,469 | ₩350,067 | ₩352,077 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩357,383 | ₩363,762 | ₩356,981 | ₩361,417 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩358,522 | ₩360,305 | ₩356,941 | ₩359,849 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩356,981 | ₩364,097 | ₩356,164 | ₩361,551 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩355,454 | ₩358,911 | ₩351,474 | ₩356,955 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩356,593 | ₩361,377 | ₩355,655 | ₩358,469 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩365,289 | ₩365,289 | ₩353,511 | ₩355,079 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩370,703 | ₩370,703 | ₩360,599 | ₩365,410 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩368,371 | ₩369,725 | ₩365,464 | ₩365,852 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩359,702 | ₩368,640 | ₩358,107 | ₩366,629 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩354,301 | ₩362,221 | ₩354,301 | ₩361,457 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩351,769 | ₩355,856 | ₩348,043 | ₩350,509 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩366,616 | ₩366,616 | ₩351,286 | ₩355,923 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩382,938 | ₩382,938 | ₩365,772 | ₩370,931 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩377,363 | ₩384,197 | ₩377,242 | ₩381,611 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩384,974 | ₩386,167 | ₩376,197 | ₩377,470 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩389,303 | ₩389,611 | ₩378,502 | ₩387,654 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩390,133 | ₩391,661 | ₩388,338 | ₩389,102 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩386,140 | ₩388,485 | ₩384,814 | ₩387,681 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩380,941 | ₩384,103 | ₩380,941 | ₩382,616 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩379,815 | ₩382,602 | ₩378,087 | ₩380,954 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩385,229 | ₩385,229 | ₩380,820 | ₩382,522 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩375,447 | ₩381,262 | ₩373,973 | ₩378,636 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩375,246 | ₩378,783 | ₩372,526 | ₩372,941 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩385,564 | ₩385,564 | ₩379,628 | ₩381,410 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩387,065 | ₩387,065 | ₩381,383 | ₩381,477 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩384,224 | ₩384,224 | ₩375,742 | ₩379,480 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩387,145 | ₩388,606 | ₩384,532 | ₩385,524 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩382,066 | ₩387,909 | ₩382,066 | ₩386,596 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩379,869 | ₩385,175 | ₩378,422 | ₩384,465 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩382,375 | ₩382,375 | ₩376,720 | ₩378,810 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩382,107 | ₩384,907 | ₩381,624 | ₩382,442 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩379,802 | ₩383,755 | ₩379,480 | ₩383,139 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩379,869 | ₩382,187 | ₩378,368 | ₩378,824 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩378,046 | ₩379,025 | ₩372,686 | ₩374,723 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩376,546 | ₩376,546 | ₩372,258 | ₩372,365 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩377,149 | ₩378,381 | ₩376,077 | ₩376,077 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩375,809 | ₩377,805 | ₩375,460 | ₩377,095 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩378,904 | ₩379,534 | ₩377,765 | ₩378,649 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩377,242 | ₩378,743 | ₩377,242 | ₩378,636 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩375,527 | ₩377,738 | ₩374,375 | ₩377,738 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩378,676 | ₩378,743 | ₩375,460 | ₩376,599 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩369,310 | ₩375,433 | ₩369,283 | ₩374,361 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩367,340 | ₩368,988 | ₩365,410 | ₩365,933 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩369,980 | ₩369,980 | ₩357,919 | ₩358,241 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩366,696 | ₩369,698 | ₩364,995 | ₩368,506 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩374,643 | ₩374,643 | ₩368,318 | ₩368,465 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩381,222 | ₩381,222 | ₩371,011 | ₩372,794 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩381,745 | ₩383,326 | ₩376,559 | ₩383,192 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩383,433 | ₩388,338 | ₩381,008 | ₩386,609 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩381,035 | ₩384,251 | ₩379,815 | ₩383,969 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩383,835 | ₩385,256 | ₩380,177 | ₩381,932 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩379,574 | ₩383,916 | ₩379,574 | ₩381,276 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩378,033 | ₩378,167 | ₩375,353 | ₩377,376 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩374,321 | ₩378,194 | ₩371,668 | ₩378,167 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩371,748 | ₩376,666 | ₩371,748 | ₩375,152 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩366,214 | ₩371,346 | ₩365,008 | ₩369,966 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩366,509 | ₩369,846 | ₩365,665 | ₩369,846 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩363,494 | ₩366,147 | ₩362,033 | ₩365,182 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩357,424 | ₩360,144 | ₩351,702 | ₩359,501 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩351,219 | ₩359,755 | ₩351,206 | ₩358,764 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩345,417 | ₩350,844 | ₩337,337 | ₩347,467 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩366,696 | ₩369,323 | ₩344,090 | ₩344,894 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩358,228 | ₩363,253 | ₩355,775 | ₩358,884 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩359,487 | ₩361,269 | ₩353,765 | ₩358,120 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩365,745 | ₩371,078 | ₩360,372 | ₩362,475 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩359,166 | ₩372,365 | ₩358,536 | ₩367,983 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩377,470 | ₩377,939 | ₩361,805 | ₩368,104 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩382,482 | ₩382,482 | ₩377,497 | ₩379,025 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩381,879 | ₩382,267 | ₩377,001 | ₩378,877 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩382,160 | ₩387,306 | ₩381,209 | ₩384,572 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩372,794 | ₩374,455 | ₩364,338 | ₩373,531 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩384,693 | ₩384,693 | ₩374,670 | ₩375,956 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩378,770 | ₩386,288 | ₩378,475 | ₩383,969 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩382,026 | ₩386,301 | ₩378,462 | ₩378,462 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩394,783 | ₩394,850 | ₩389,718 | ₩392,907 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩393,055 | ₩393,939 | ₩387,936 | ₩390,790 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩391,929 | ₩393,430 | ₩388,150 | ₩388,150 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩395,762 | ₩396,365 | ₩392,304 | ₩394,582 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩392,371 | ₩394,435 | ₩391,527 | ₩392,626 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩390,107 | ₩392,318 | ₩387,788 | ₩392,170 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩381,812 | ₩384,867 | ₩381,812 | ₩383,621 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩369,202 | ₩377,457 | ₩369,202 | ₩377,095 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩375,259 | ₩375,795 | ₩365,799 | ₩370,516 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩377,725 | ₩378,140 | ₩374,871 | ₩376,291 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩375,393 | ₩379,293 | ₩375,206 | ₩377,778 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩369,752 | ₩373,531 | ₩367,889 | ₩372,432 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩377,296 | ₩378,180 | ₩370,315 | ₩372,217 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩373,758 | ₩375,554 | ₩368,412 | ₩373,088 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩365,249 | ₩371,963 | ₩362,663 | ₩367,742 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩369,537 | ₩371,789 | ₩366,991 | ₩371,574 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩377,041 | ₩378,006 | ₩358,710 | ₩359,795 | -4.57% | 6.4만 |
|---|