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 | ₩518,251 | ₩518,491 | ₩512,772 | ₩515,271 | -0.57% | 5.6만 |
| 2026.10.08 | ₩517,663 | ₩520,963 | ₩507,401 | ₩512,372 | -1.02% | 6.2만 |
| 2026.10.07 | ₩517,649 | ₩522,647 | ₩515,672 | ₩522,313 | +0.90% | 6.2만 |
| 2026.10.06 | ₩525,573 | ₩528,259 | ₩524,223 | ₩524,531 | -0.20% | 4.6만 |
| 2026.10.05 | ₩519,667 | ₩521,818 | ₩518,505 | ₩521,738 | +0.40% | 4.8만 |
| 2026.10.02 | ₩524,170 | ₩525,012 | ₩519,293 | ₩520,068 | -0.78% | 6.4만 |
| 2026.10.01 | ₩512,933 | ₩517,102 | ₩508,283 | ₩514,977 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,766 | ₩512,625 | ₩509,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,675 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,751 | ₩510,848 | ₩506,065 | ₩508,082 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩507,535 | ₩508,978 | ₩497,674 | ₩503,539 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,868 | ₩515,004 | ₩509,953 | ₩511,864 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩503,179 | ₩511,824 | ₩503,179 | ₩511,089 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,746 | ₩512,746 | ₩504,729 | ₩509,766 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩507,094 | ₩513,881 | ₩507,094 | ₩513,307 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩495,977 | ₩510,140 | ₩495,977 | ₩508,617 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,666 | ₩488,694 | ₩482,695 | ₩488,427 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩483,630 | ₩486,209 | ₩483,016 | ₩484,993 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩477,484 | ₩479,635 | ₩469,988 | ₩474,224 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,800 | ₩477,564 | ₩472,794 | ₩473,556 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩468,465 | ₩477,390 | ₩467,663 | ₩473,956 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,802 | ₩485,274 | ₩481,199 | ₩483,497 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩476,963 | ₩480,571 | ₩475,693 | ₩475,961 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,684 | ₩489,336 | ₩483,684 | ₩485,929 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩488,307 | ₩488,681 | ₩482,455 | ₩485,154 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩478,927 | ₩483,109 | ₩478,058 | ₩482,895 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩470,188 | ₩476,589 | ₩467,102 | ₩475,907 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,866 | ₩470,095 | ₩466,647 | ₩469,881 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩471,525 | ₩473,382 | ₩467,329 | ₩470,041 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩477,417 | ₩479,782 | ₩476,589 | ₩479,261 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩483,296 | ₩485,354 | ₩477,604 | ₩478,393 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩484,646 | ₩486,463 | ₩481,533 | ₩486,383 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩472,246 | ₩477,805 | ₩472,246 | ₩476,816 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩475,132 | ₩478,513 | ₩472,607 | ₩474,705 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,658 | ₩471,765 | ₩465,218 | ₩469,494 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩481,626 | ₩481,626 | ₩474,705 | ₩477,430 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩474,558 | ₩479,448 | ₩474,437 | ₩477,805 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩482,441 | ₩484,058 | ₩471,738 | ₩476,909 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩480,544 | ₩482,735 | ₩474,357 | ₩477,845 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩492,957 | ₩496,391 | ₩491,928 | ₩492,302 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩493,612 | ₩493,612 | ₩487,666 | ₩489,790 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,732 | ₩496,190 | ₩487,732 | ₩493,144 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,701 | ₩491,701 | ₩486,851 | ₩487,291 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩485,047 | ₩485,047 | ₩479,047 | ₩481,666 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,661 | ₩487,171 | ₩481,827 | ₩482,040 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩484,579 | ₩485,715 | ₩477,604 | ₩484,298 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩470,322 | ₩481,586 | ₩467,743 | ₩476,736 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩485,167 | ₩488,868 | ₩478,673 | ₩479,127 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩469,948 | ₩484,566 | ₩468,946 | ₩482,535 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,779 | ₩459,846 | ₩444,601 | ₩458,871 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩461,009 | ₩463,467 | ₩446,939 | ₩450,279 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩439,122 | ₩449,798 | ₩437,238 | ₩448,823 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩437,492 | ₩441,113 | ₩424,291 | ₩424,625 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,786 | ₩441,247 | ₩428,780 | ₩437,906 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩456,426 | ₩456,519 | ₩439,162 | ₩448,783 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩460,274 | ₩462,171 | ₩449,130 | ₩451,388 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,761 | ₩468,451 | ₩459,486 | ₩462,372 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩464,977 | ₩473,676 | ₩464,977 | ₩469,307 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,828 | ₩474,130 | ₩467,249 | ₩473,355 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩462,078 | ₩465,071 | ₩457,121 | ₩457,749 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩448,542 | ₩462,960 | ₩443,638 | ₩456,092 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,839 | ₩469,707 | ₩460,341 | ₩462,946 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩489,536 | ₩489,536 | ₩467,984 | ₩476,295 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩486,182 | ₩486,370 | ₩479,261 | ₩484,539 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩485,234 | ₩485,608 | ₩476,575 | ₩478,326 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,754 | ₩494,761 | ₩486,931 | ₩492,863 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,665 | ₩499,304 | ₩492,048 | ₩494,774 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩473,449 | ₩483,109 | ₩471,698 | ₩482,588 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,907 | ₩482,428 | ₩471,672 | ₩479,301 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩494,053 | ₩501,642 | ₩493,625 | ₩495,456 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩503,940 | ₩506,840 | ₩480,290 | ₩485,982 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩510,661 | ₩514,563 | ₩503,366 | ₩503,433 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩508,029 | ₩524,370 | ₩508,029 | ₩521,979 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩496,471 | ₩507,842 | ₩484,379 | ₩507,642 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩490,592 | ₩498,863 | ₩489,189 | ₩491,527 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,690 | ₩511,690 | ₩488,748 | ₩502,965 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩492,663 | ₩496,618 | ₩483,042 | ₩491,407 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩492,583 | ₩501,281 | ₩489,496 | ₩492,342 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩520,015 | ₩522,567 | ₩514,322 | ₩520,549 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩511,316 | ₩519,400 | ₩509,138 | ₩515,378 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩504,435 | ₩509,913 | ₩496,444 | ₩496,538 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩512,278 | ₩515,685 | ₩496,631 | ₩497,513 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩508,604 | ₩515,151 | ₩508,604 | ₩514,616 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,826 | ₩496,605 | ₩484,298 | ₩493,117 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩471,391 | ₩490,685 | ₩470,549 | ₩489,737 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩472,393 | ₩484,793 | ₩465,993 | ₩467,142 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,763 | ₩496,498 | ₩457,121 | ₩479,929 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩488,000 | ₩495,135 | ₩484,432 | ₩488,801 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,783 | ₩499,197 | ₩472,046 | ₩472,781 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩502,310 | ₩515,806 | ₩499,758 | ₩511,917 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩522,593 | ₩523,676 | ₩511,303 | ₩517,102 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,788 | ₩517,783 | ₩507,094 | ₩517,462 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩495,041 | ₩507,468 | ₩493,892 | ₩503,967 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,863 | ₩497,460 | ₩490,819 | ₩495,148 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩480,958 | ₩488,948 | ₩477,377 | ₩487,372 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩486,530 | ₩486,530 | ₩475,399 | ₩480,357 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩476,108 | ₩482,802 | ₩474,718 | ₩481,773 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩464,135 | ₩469,881 | ₩464,135 | ₩465,939 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,711 | ₩461,249 | ₩452,711 | ₩459,993 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩448,222 | ₩456,185 | ₩447,767 | ₩456,025 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,739 | ₩447,634 | ₩435,822 | ₩442,770 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩453,206 | ₩453,206 | ₩439,202 | ₩444,921 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,769 | ₩454,435 | ₩445,442 | ₩448,903 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩454,448 | ₩461,383 | ₩452,965 | ₩458,871 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩454,034 | ₩457,014 | ₩448,061 | ₩454,181 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩452,324 | ₩453,059 | ₩437,839 | ₩448,850 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩456,506 | ₩458,884 | ₩453,286 | ₩457,922 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩444,360 | ₩455,210 | ₩443,585 | ₩455,210 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩443,091 | ₩445,429 | ₩436,343 | ₩439,750 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩438,160 | ₩442,663 | ₩435,007 | ₩442,636 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩428,192 | ₩433,163 | ₩427,992 | ₩431,386 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩424,210 | ₩426,696 | ₩420,376 | ₩422,126 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩417,944 | ₩423,903 | ₩417,944 | ₩422,473 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩414,470 | ₩417,783 | ₩408,671 | ₩417,155 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩408,230 | ₩411,557 | ₩405,785 | ₩411,530 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,771 | ₩408,484 | ₩401,829 | ₩406,359 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,659 | ₩415,659 | ₩411,022 | ₩413,882 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,788 | ₩415,966 | ₩410,060 | ₩415,472 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩403,994 | ₩406,720 | ₩397,273 | ₩402,391 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,702 | ₩407,762 | ₩402,244 | ₩407,722 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩401,215 | ₩404,555 | ₩398,262 | ₩399,772 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩399,972 | ₩400,747 | ₩395,295 | ₩399,558 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩399,130 | ₩400,694 | ₩397,487 | ₩399,184 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,556 | ₩395,523 | ₩388,561 | ₩393,959 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,742 | ₩390,899 | ₩384,820 | ₩390,672 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩382,094 | ₩385,034 | ₩380,758 | ₩384,994 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,492 | ₩377,658 | ₩368,492 | ₩377,484 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,694 | ₩371,111 | ₩368,385 | ₩369,374 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩365,953 | ₩367,463 | ₩362,452 | ₩367,436 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,521 | ₩369,855 | ₩362,719 | ₩365,552 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,569 | ₩352,217 | ₩344,761 | ₩352,083 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩349,117 | ₩351,683 | ₩347,647 | ₩350,293 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,746 | ₩348,075 | ₩336,757 | ₩347,674 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩345,042 | ₩350,667 | ₩344,855 | ₩347,113 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,613 | ₩341,461 | ₩331,306 | ₩341,100 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,795 | ₩336,303 | ₩324,331 | ₩326,255 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩337,359 | ₩337,559 | ₩331,974 | ₩332,695 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩347,220 | ₩347,407 | ₩339,443 | ₩339,684 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩353,286 | ₩354,555 | ₩350,493 | ₩352,271 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩350,413 | ₩352,017 | ₩348,008 | ₩349,478 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩353,233 | ₩358,791 | ₩351,910 | ₩353,700 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩354,983 | ₩354,983 | ₩345,055 | ₩348,369 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩350,186 | ₩357,655 | ₩349,211 | ₩356,025 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩360,354 | ₩361,944 | ₩356,399 | ₩356,399 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,675 | ₩363,147 | ₩360,154 | ₩361,116 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,871 | ₩360,835 | ₩357,949 | ₩358,337 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩356,252 | ₩359,793 | ₩352,364 | ₩353,233 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,633 | ₩359,633 | ₩354,154 | ₩354,315 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩364,163 | ₩366,314 | ₩360,835 | ₩362,733 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,466 | ₩365,338 | ₩359,593 | ₩361,089 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩350,360 | ₩361,918 | ₩348,837 | ₩361,276 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,865 | ₩361,143 | ₩354,008 | ₩355,237 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,551 | ₩364,777 | ₩356,292 | ₩361,463 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,914 | ₩360,555 | ₩353,433 | ₩359,499 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩347,407 | ₩352,885 | ₩343,465 | ₩351,068 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩351,389 | ₩358,738 | ₩350,894 | ₩357,722 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩354,408 | ₩359,058 | ₩354,408 | ₩358,738 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,695 | ₩363,695 | ₩354,996 | ₩360,448 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩359,112 | ₩364,243 | ₩359,112 | ₩363,975 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,473 | ₩357,629 | ₩353,099 | ₩356,520 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,442 | ₩357,442 | ₩349,064 | ₩351,068 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩356,359 | ₩362,719 | ₩355,958 | ₩360,381 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,495 | ₩359,272 | ₩355,918 | ₩358,818 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩355,958 | ₩363,053 | ₩355,143 | ₩360,515 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,435 | ₩357,882 | ₩350,467 | ₩355,932 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,571 | ₩360,341 | ₩354,636 | ₩357,442 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩364,243 | ₩364,243 | ₩352,498 | ₩354,061 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,641 | ₩369,641 | ₩359,566 | ₩364,363 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩367,316 | ₩368,665 | ₩364,416 | ₩364,804 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,671 | ₩367,583 | ₩357,081 | ₩365,579 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩353,286 | ₩361,183 | ₩353,286 | ₩360,421 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,761 | ₩354,836 | ₩347,046 | ₩349,505 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,565 | ₩365,565 | ₩350,280 | ₩354,903 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,840 | ₩381,840 | ₩364,724 | ₩369,868 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩376,282 | ₩383,096 | ₩376,161 | ₩380,517 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,871 | ₩385,060 | ₩375,119 | ₩376,389 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩388,187 | ₩388,494 | ₩377,417 | ₩386,544 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩389,015 | ₩390,539 | ₩387,225 | ₩387,987 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩385,034 | ₩387,372 | ₩383,711 | ₩386,570 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,849 | ₩383,003 | ₩379,849 | ₩381,519 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,727 | ₩381,506 | ₩377,003 | ₩379,863 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩384,125 | ₩384,125 | ₩379,729 | ₩381,426 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩374,371 | ₩380,170 | ₩372,901 | ₩377,551 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩374,170 | ₩377,698 | ₩371,458 | ₩371,872 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩384,459 | ₩384,459 | ₩378,540 | ₩380,317 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩385,956 | ₩385,956 | ₩380,290 | ₩380,384 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩383,123 | ₩383,123 | ₩374,665 | ₩378,393 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩386,036 | ₩387,492 | ₩383,430 | ₩384,419 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩380,972 | ₩386,797 | ₩380,972 | ₩385,488 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,780 | ₩384,072 | ₩377,337 | ₩383,363 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩381,279 | ₩381,279 | ₩375,640 | ₩377,725 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩381,012 | ₩383,804 | ₩380,531 | ₩381,346 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,713 | ₩382,655 | ₩378,393 | ₩382,041 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,780 | ₩381,092 | ₩377,284 | ₩377,738 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩376,963 | ₩377,939 | ₩371,618 | ₩373,649 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,467 | ₩375,467 | ₩371,191 | ₩371,298 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩376,068 | ₩377,297 | ₩374,999 | ₩374,999 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,732 | ₩376,723 | ₩374,384 | ₩376,014 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,818 | ₩378,446 | ₩376,683 | ₩377,564 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩376,161 | ₩377,658 | ₩376,161 | ₩377,551 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,451 | ₩376,656 | ₩373,302 | ₩376,656 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,591 | ₩377,658 | ₩374,384 | ₩375,520 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩368,251 | ₩374,358 | ₩368,224 | ₩373,289 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩366,287 | ₩367,931 | ₩364,363 | ₩364,884 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,919 | ₩368,919 | ₩356,894 | ₩357,214 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,646 | ₩368,639 | ₩363,949 | ₩367,450 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,569 | ₩373,569 | ₩367,262 | ₩367,409 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩380,130 | ₩380,130 | ₩369,948 | ₩371,725 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,651 | ₩382,228 | ₩375,480 | ₩382,094 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩382,335 | ₩387,225 | ₩379,916 | ₩385,501 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩379,943 | ₩383,150 | ₩378,727 | ₩382,869 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,735 | ₩384,152 | ₩379,088 | ₩380,838 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,486 | ₩382,816 | ₩378,486 | ₩380,183 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩376,950 | ₩377,083 | ₩374,277 | ₩376,295 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩373,249 | ₩377,110 | ₩370,603 | ₩377,083 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,683 | ₩375,587 | ₩370,683 | ₩374,077 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩365,165 | ₩370,282 | ₩363,962 | ₩368,906 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,459 | ₩368,786 | ₩364,617 | ₩368,786 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,452 | ₩365,098 | ₩360,996 | ₩364,136 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩356,399 | ₩359,112 | ₩350,694 | ₩358,470 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩350,213 | ₩358,724 | ₩350,199 | ₩357,735 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,427 | ₩349,839 | ₩336,370 | ₩346,471 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,646 | ₩368,265 | ₩343,104 | ₩343,906 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩357,201 | ₩362,212 | ₩354,756 | ₩357,856 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,457 | ₩360,234 | ₩352,752 | ₩357,094 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,697 | ₩370,015 | ₩359,339 | ₩361,437 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩358,136 | ₩371,298 | ₩357,508 | ₩366,928 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩376,389 | ₩376,856 | ₩360,769 | ₩367,049 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩381,386 | ₩381,386 | ₩376,415 | ₩377,939 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,785 | ₩381,172 | ₩375,921 | ₩377,792 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩381,065 | ₩386,196 | ₩380,117 | ₩383,470 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,725 | ₩373,382 | ₩363,294 | ₩372,460 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,591 | ₩383,591 | ₩373,596 | ₩374,879 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,685 | ₩385,181 | ₩377,391 | ₩382,869 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,932 | ₩385,194 | ₩377,377 | ₩377,377 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,652 | ₩393,719 | ₩388,601 | ₩391,781 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,928 | ₩392,810 | ₩386,824 | ₩389,670 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,806 | ₩392,302 | ₩387,038 | ₩387,038 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,627 | ₩395,229 | ₩391,180 | ₩393,452 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩391,247 | ₩393,305 | ₩390,405 | ₩391,501 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩388,989 | ₩391,193 | ₩386,677 | ₩391,046 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,718 | ₩383,764 | ₩380,718 | ₩382,522 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩368,144 | ₩376,375 | ₩368,144 | ₩376,014 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩374,184 | ₩374,718 | ₩364,750 | ₩369,454 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,642 | ₩377,057 | ₩373,796 | ₩375,213 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩374,317 | ₩378,206 | ₩374,130 | ₩376,696 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,692 | ₩372,460 | ₩366,835 | ₩371,364 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩376,215 | ₩377,097 | ₩369,253 | ₩371,151 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,687 | ₩374,478 | ₩367,356 | ₩372,019 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩364,203 | ₩370,897 | ₩361,624 | ₩366,688 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,478 | ₩370,723 | ₩365,940 | ₩370,509 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩375,961 | ₩376,923 | ₩357,682 | ₩358,764 | -4.57% | 6.4만 |
|---|