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 | ₩517,727 | ₩517,967 | ₩512,254 | ₩514,750 | -0.57% | 5.6만 |
| 2026.10.08 | ₩517,140 | ₩520,437 | ₩506,888 | ₩511,854 | -1.02% | 6.2만 |
| 2026.10.07 | ₩517,126 | ₩522,119 | ₩515,151 | ₩521,785 | +0.90% | 6.2만 |
| 2026.10.06 | ₩525,042 | ₩527,725 | ₩523,694 | ₩524,001 | -0.20% | 4.6만 |
| 2026.10.05 | ₩519,142 | ₩521,291 | ₩517,981 | ₩521,211 | +0.40% | 4.8만 |
| 2026.10.02 | ₩523,640 | ₩524,481 | ₩518,768 | ₩519,543 | -0.78% | 6.4만 |
| 2026.10.01 | ₩512,415 | ₩516,579 | ₩507,769 | ₩514,457 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,251 | ₩512,108 | ₩509,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,159 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,237 | ₩510,332 | ₩505,554 | ₩507,569 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩507,022 | ₩508,463 | ₩497,171 | ₩503,031 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,349 | ₩514,484 | ₩509,438 | ₩511,347 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩502,670 | ₩511,307 | ₩502,670 | ₩510,572 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,228 | ₩512,228 | ₩504,219 | ₩509,251 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩506,581 | ₩513,362 | ₩506,581 | ₩512,788 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩495,476 | ₩509,625 | ₩495,476 | ₩508,103 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,173 | ₩488,201 | ₩482,207 | ₩487,934 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩483,142 | ₩485,718 | ₩482,528 | ₩484,503 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩477,002 | ₩479,151 | ₩469,513 | ₩473,745 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,320 | ₩477,082 | ₩472,316 | ₩473,077 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩467,991 | ₩476,908 | ₩467,191 | ₩473,478 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,314 | ₩484,784 | ₩480,712 | ₩483,008 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩476,481 | ₩480,085 | ₩475,213 | ₩475,480 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,195 | ₩488,841 | ₩483,195 | ₩485,438 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩487,814 | ₩488,187 | ₩481,967 | ₩484,663 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩478,443 | ₩482,621 | ₩477,575 | ₩482,408 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩469,713 | ₩476,107 | ₩466,630 | ₩475,426 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,392 | ₩469,620 | ₩466,176 | ₩469,406 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩471,048 | ₩472,904 | ₩466,857 | ₩469,566 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩476,935 | ₩479,297 | ₩476,107 | ₩478,777 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩482,808 | ₩484,864 | ₩477,122 | ₩477,909 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩484,156 | ₩485,972 | ₩481,046 | ₩485,891 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩471,769 | ₩477,322 | ₩471,769 | ₩476,334 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩474,652 | ₩478,029 | ₩472,129 | ₩474,225 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,182 | ₩471,288 | ₩464,748 | ₩469,019 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩481,139 | ₩481,139 | ₩474,225 | ₩476,948 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩474,078 | ₩478,964 | ₩473,958 | ₩477,322 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩481,954 | ₩483,569 | ₩471,262 | ₩476,428 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩480,058 | ₩482,247 | ₩473,878 | ₩477,362 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩492,459 | ₩495,889 | ₩491,431 | ₩491,805 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩493,113 | ₩493,113 | ₩487,173 | ₩489,295 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,240 | ₩495,689 | ₩487,240 | ₩492,646 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,204 | ₩491,204 | ₩486,359 | ₩486,799 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩484,557 | ₩484,557 | ₩478,563 | ₩481,180 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,171 | ₩486,679 | ₩481,340 | ₩481,553 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩484,089 | ₩485,224 | ₩477,122 | ₩483,809 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩469,847 | ₩481,099 | ₩467,271 | ₩476,254 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩484,677 | ₩488,374 | ₩478,189 | ₩478,643 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩469,473 | ₩484,076 | ₩468,472 | ₩482,047 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,327 | ₩459,382 | ₩444,151 | ₩458,407 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩460,543 | ₩462,999 | ₩446,487 | ₩449,824 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩438,679 | ₩449,344 | ₩436,796 | ₩448,369 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩437,050 | ₩440,667 | ₩423,862 | ₩424,196 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,344 | ₩440,801 | ₩428,347 | ₩437,464 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩455,965 | ₩456,058 | ₩438,719 | ₩448,329 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩459,809 | ₩461,704 | ₩448,676 | ₩450,932 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,293 | ₩467,978 | ₩459,021 | ₩461,905 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩464,507 | ₩473,197 | ₩464,507 | ₩468,832 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,353 | ₩473,651 | ₩466,777 | ₩472,877 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩461,611 | ₩464,601 | ₩456,659 | ₩457,286 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩448,089 | ₩462,492 | ₩443,190 | ₩455,631 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,365 | ₩469,233 | ₩459,876 | ₩462,479 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩489,042 | ₩489,042 | ₩467,511 | ₩475,813 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩485,691 | ₩485,878 | ₩478,777 | ₩484,049 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩484,744 | ₩485,117 | ₩476,094 | ₩477,842 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,257 | ₩494,261 | ₩486,439 | ₩492,365 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,166 | ₩498,799 | ₩491,551 | ₩494,274 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩472,970 | ₩482,621 | ₩471,222 | ₩482,101 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,420 | ₩481,940 | ₩471,195 | ₩478,817 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩493,553 | ₩501,135 | ₩493,126 | ₩494,955 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩503,431 | ₩506,328 | ₩479,805 | ₩485,491 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩510,145 | ₩514,043 | ₩502,857 | ₩502,924 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩507,516 | ₩523,841 | ₩507,516 | ₩521,451 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩495,969 | ₩507,329 | ₩483,889 | ₩507,129 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩490,096 | ₩498,359 | ₩488,695 | ₩491,031 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,173 | ₩511,173 | ₩488,254 | ₩502,457 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩492,165 | ₩496,116 | ₩482,554 | ₩490,910 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩492,085 | ₩500,775 | ₩489,002 | ₩491,845 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩519,489 | ₩522,039 | ₩513,803 | ₩520,023 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩510,799 | ₩518,875 | ₩508,624 | ₩514,857 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩503,925 | ₩509,398 | ₩495,943 | ₩496,036 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩511,760 | ₩515,164 | ₩496,130 | ₩497,011 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩508,090 | ₩514,630 | ₩508,090 | ₩514,096 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,333 | ₩496,103 | ₩483,809 | ₩492,619 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩470,915 | ₩490,190 | ₩470,074 | ₩489,242 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩471,916 | ₩484,303 | ₩465,522 | ₩466,670 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,262 | ₩495,996 | ₩456,659 | ₩479,444 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩487,507 | ₩494,635 | ₩483,943 | ₩488,308 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,279 | ₩498,692 | ₩471,569 | ₩472,303 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩501,803 | ₩515,284 | ₩499,253 | ₩511,400 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩522,065 | ₩523,147 | ₩510,786 | ₩516,579 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,275 | ₩517,260 | ₩506,581 | ₩516,940 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩494,541 | ₩506,955 | ₩493,393 | ₩503,458 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,365 | ₩496,957 | ₩490,323 | ₩494,648 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩480,472 | ₩488,454 | ₩476,895 | ₩486,879 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩486,038 | ₩486,038 | ₩474,919 | ₩479,871 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩475,627 | ₩482,314 | ₩474,238 | ₩481,286 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩463,667 | ₩469,406 | ₩463,667 | ₩465,469 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,254 | ₩460,783 | ₩452,254 | ₩459,529 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩447,769 | ₩455,724 | ₩447,315 | ₩455,564 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,294 | ₩447,181 | ₩435,382 | ₩442,323 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩452,748 | ₩452,748 | ₩438,759 | ₩444,472 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,316 | ₩453,976 | ₩444,992 | ₩448,449 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩453,989 | ₩460,917 | ₩452,507 | ₩458,407 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩453,575 | ₩456,552 | ₩447,609 | ₩453,722 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩451,867 | ₩452,601 | ₩437,397 | ₩448,396 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩456,045 | ₩458,421 | ₩452,828 | ₩457,460 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩443,911 | ₩454,750 | ₩443,137 | ₩454,750 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩442,643 | ₩444,979 | ₩435,902 | ₩439,306 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩437,717 | ₩442,216 | ₩434,567 | ₩442,189 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩427,760 | ₩432,725 | ₩427,559 | ₩430,950 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩423,782 | ₩426,265 | ₩419,951 | ₩421,700 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩417,521 | ₩423,475 | ₩417,521 | ₩422,047 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩414,051 | ₩417,361 | ₩408,258 | ₩416,734 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩407,817 | ₩411,141 | ₩405,375 | ₩411,114 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,361 | ₩408,071 | ₩401,423 | ₩405,948 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,239 | ₩415,239 | ₩410,607 | ₩413,464 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,370 | ₩415,546 | ₩409,646 | ₩415,052 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩403,586 | ₩406,309 | ₩396,872 | ₩401,984 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,293 | ₩407,350 | ₩401,837 | ₩407,310 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩400,809 | ₩404,146 | ₩397,859 | ₩399,368 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩399,568 | ₩400,342 | ₩394,896 | ₩399,154 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩398,727 | ₩400,289 | ₩397,085 | ₩398,780 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,160 | ₩395,123 | ₩388,169 | ₩393,561 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,352 | ₩390,505 | ₩384,431 | ₩390,278 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩381,708 | ₩384,645 | ₩380,373 | ₩384,605 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,119 | ₩377,276 | ₩368,119 | ₩377,103 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,321 | ₩370,736 | ₩368,013 | ₩369,000 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩365,583 | ₩367,092 | ₩362,086 | ₩367,065 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,147 | ₩369,481 | ₩362,353 | ₩365,183 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,217 | ₩351,861 | ₩344,413 | ₩351,728 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩348,764 | ₩351,327 | ₩347,296 | ₩349,939 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,405 | ₩347,723 | ₩336,417 | ₩347,323 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩344,693 | ₩350,313 | ₩344,506 | ₩346,762 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,278 | ₩341,116 | ₩330,971 | ₩340,755 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,456 | ₩335,963 | ₩324,003 | ₩325,925 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩337,018 | ₩337,218 | ₩331,639 | ₩332,359 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩346,869 | ₩347,056 | ₩339,100 | ₩339,340 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩352,929 | ₩354,197 | ₩350,139 | ₩351,915 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩350,059 | ₩351,661 | ₩347,656 | ₩349,125 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩352,876 | ₩358,429 | ₩351,554 | ₩353,343 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩354,624 | ₩354,624 | ₩344,706 | ₩348,017 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩349,832 | ₩357,294 | ₩348,858 | ₩355,665 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩359,990 | ₩361,579 | ₩356,039 | ₩356,039 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,311 | ₩362,780 | ₩359,790 | ₩360,751 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,509 | ₩360,471 | ₩357,588 | ₩357,975 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩355,892 | ₩359,430 | ₩352,008 | ₩352,876 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,269 | ₩359,269 | ₩353,797 | ₩353,957 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩363,795 | ₩365,944 | ₩360,471 | ₩362,366 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,099 | ₩364,969 | ₩359,229 | ₩360,724 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩350,006 | ₩361,552 | ₩348,484 | ₩360,911 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,505 | ₩360,778 | ₩353,650 | ₩354,878 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,188 | ₩364,409 | ₩355,932 | ₩361,098 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,556 | ₩360,191 | ₩353,076 | ₩359,136 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩347,056 | ₩352,529 | ₩343,118 | ₩350,713 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩351,034 | ₩358,375 | ₩350,540 | ₩357,361 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩354,050 | ₩358,696 | ₩354,050 | ₩358,375 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,327 | ₩363,327 | ₩354,638 | ₩360,084 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩358,749 | ₩363,875 | ₩358,749 | ₩363,608 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,116 | ₩357,267 | ₩352,742 | ₩356,159 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,080 | ₩357,080 | ₩348,711 | ₩350,713 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩355,999 | ₩362,353 | ₩355,599 | ₩360,017 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,134 | ₩358,909 | ₩355,559 | ₩358,455 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩355,599 | ₩362,687 | ₩354,784 | ₩360,150 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,077 | ₩357,521 | ₩350,113 | ₩355,572 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,212 | ₩359,977 | ₩354,277 | ₩357,080 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩363,875 | ₩363,875 | ₩352,141 | ₩353,703 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,267 | ₩369,267 | ₩359,203 | ₩363,995 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩366,945 | ₩368,293 | ₩364,048 | ₩364,435 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,308 | ₩367,212 | ₩356,720 | ₩365,209 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩352,929 | ₩360,818 | ₩352,929 | ₩360,057 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,406 | ₩354,477 | ₩346,695 | ₩349,151 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,196 | ₩365,196 | ₩349,926 | ₩354,544 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,454 | ₩381,454 | ₩364,355 | ₩369,494 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩375,901 | ₩382,709 | ₩375,781 | ₩380,133 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,483 | ₩384,671 | ₩374,740 | ₩376,008 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩387,795 | ₩388,102 | ₩377,036 | ₩386,153 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩388,622 | ₩390,144 | ₩386,834 | ₩387,595 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩384,645 | ₩386,981 | ₩383,323 | ₩386,180 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,465 | ₩382,616 | ₩379,465 | ₩381,134 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,344 | ₩381,121 | ₩376,622 | ₩379,479 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩383,737 | ₩383,737 | ₩379,345 | ₩381,041 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩373,993 | ₩379,786 | ₩372,524 | ₩377,170 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩373,792 | ₩377,316 | ₩371,083 | ₩371,497 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩384,071 | ₩384,071 | ₩378,157 | ₩379,933 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩385,566 | ₩385,566 | ₩379,906 | ₩379,999 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩382,736 | ₩382,736 | ₩374,286 | ₩378,011 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩385,646 | ₩387,101 | ₩383,043 | ₩384,031 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩380,587 | ₩386,407 | ₩380,587 | ₩385,098 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,398 | ₩383,684 | ₩376,956 | ₩382,976 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩380,894 | ₩380,894 | ₩375,261 | ₩377,343 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩380,627 | ₩383,417 | ₩380,146 | ₩380,960 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,331 | ₩382,269 | ₩378,011 | ₩381,655 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,398 | ₩380,707 | ₩376,903 | ₩377,356 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩376,582 | ₩377,557 | ₩371,243 | ₩373,272 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,087 | ₩375,087 | ₩370,816 | ₩370,923 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩375,688 | ₩376,916 | ₩374,620 | ₩374,620 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,353 | ₩376,342 | ₩374,006 | ₩375,635 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,437 | ₩378,064 | ₩376,302 | ₩377,183 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩375,781 | ₩377,276 | ₩375,781 | ₩377,170 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,073 | ₩376,275 | ₩372,925 | ₩376,275 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,210 | ₩377,276 | ₩374,006 | ₩375,141 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩367,879 | ₩373,979 | ₩367,852 | ₩372,911 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩365,917 | ₩367,559 | ₩363,995 | ₩364,515 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,547 | ₩368,547 | ₩356,533 | ₩356,853 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,276 | ₩368,266 | ₩363,581 | ₩367,078 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,192 | ₩373,192 | ₩366,891 | ₩367,038 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩379,746 | ₩379,746 | ₩369,574 | ₩371,350 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,266 | ₩381,841 | ₩375,101 | ₩381,708 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩381,948 | ₩386,834 | ₩379,532 | ₩385,112 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩379,559 | ₩382,763 | ₩378,344 | ₩382,482 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,349 | ₩383,764 | ₩378,705 | ₩380,453 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,104 | ₩382,429 | ₩378,104 | ₩379,799 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩376,569 | ₩376,702 | ₩373,899 | ₩375,915 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩372,871 | ₩376,729 | ₩370,228 | ₩376,702 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,309 | ₩375,207 | ₩370,309 | ₩373,699 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩364,796 | ₩369,908 | ₩363,594 | ₩368,533 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,089 | ₩368,413 | ₩364,248 | ₩368,413 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,086 | ₩364,729 | ₩360,631 | ₩363,768 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩356,039 | ₩358,749 | ₩350,339 | ₩358,108 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩349,859 | ₩358,362 | ₩349,846 | ₩357,374 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,079 | ₩349,485 | ₩336,030 | ₩346,121 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,276 | ₩367,892 | ₩342,758 | ₩343,559 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩356,840 | ₩361,846 | ₩354,397 | ₩357,494 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,095 | ₩359,870 | ₩352,395 | ₩356,733 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,329 | ₩369,641 | ₩358,976 | ₩361,072 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩357,774 | ₩370,923 | ₩357,147 | ₩366,558 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩376,008 | ₩376,475 | ₩360,404 | ₩366,678 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩381,001 | ₩381,001 | ₩376,035 | ₩377,557 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,400 | ₩380,787 | ₩375,541 | ₩377,410 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩380,680 | ₩385,806 | ₩379,732 | ₩383,083 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,350 | ₩373,005 | ₩362,927 | ₩372,084 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,203 | ₩383,203 | ₩373,218 | ₩374,500 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,303 | ₩384,791 | ₩377,009 | ₩382,482 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,547 | ₩384,805 | ₩376,996 | ₩376,996 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,254 | ₩393,321 | ₩388,209 | ₩391,385 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,532 | ₩392,413 | ₩386,433 | ₩389,276 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,411 | ₩391,906 | ₩386,647 | ₩386,647 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,229 | ₩394,829 | ₩390,785 | ₩393,054 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩390,852 | ₩392,907 | ₩390,011 | ₩391,105 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩388,596 | ₩390,798 | ₩386,286 | ₩390,651 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,333 | ₩383,377 | ₩380,333 | ₩382,135 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩367,772 | ₩375,995 | ₩367,772 | ₩375,635 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩373,806 | ₩374,340 | ₩364,382 | ₩369,080 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,262 | ₩376,676 | ₩373,419 | ₩374,834 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩373,939 | ₩377,824 | ₩373,752 | ₩376,315 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,320 | ₩372,084 | ₩366,464 | ₩370,989 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩375,835 | ₩376,716 | ₩368,880 | ₩370,776 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,311 | ₩374,099 | ₩366,985 | ₩371,643 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩363,835 | ₩370,522 | ₩361,258 | ₩366,317 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,106 | ₩370,349 | ₩365,570 | ₩370,135 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩375,581 | ₩376,542 | ₩357,321 | ₩358,402 | -4.57% | 6.4만 |
|---|