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 | ₩518,057 | ₩518,297 | ₩512,581 | ₩515,078 | -0.57% | 5.6만 |
| 2026.10.08 | ₩517,469 | ₩520,768 | ₩507,211 | ₩512,180 | -1.02% | 6.2만 |
| 2026.10.07 | ₩517,456 | ₩522,451 | ₩515,479 | ₩522,117 | +0.90% | 6.2만 |
| 2026.10.06 | ₩525,376 | ₩528,061 | ₩524,027 | ₩524,335 | -0.20% | 4.6만 |
| 2026.10.05 | ₩519,473 | ₩521,623 | ₩518,311 | ₩521,543 | +0.40% | 4.8만 |
| 2026.10.02 | ₩523,974 | ₩524,815 | ₩519,099 | ₩519,873 | -0.78% | 6.4만 |
| 2026.10.01 | ₩512,741 | ₩516,908 | ₩508,093 | ₩514,784 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,575 | ₩512,434 | ₩509,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,484 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,560 | ₩510,657 | ₩505,875 | ₩507,892 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩507,345 | ₩508,787 | ₩497,487 | ₩503,351 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,676 | ₩514,811 | ₩509,762 | ₩511,672 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩502,990 | ₩511,632 | ₩502,990 | ₩510,898 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,554 | ₩512,554 | ₩504,540 | ₩509,575 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩506,904 | ₩513,689 | ₩506,904 | ₩513,115 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩495,791 | ₩509,949 | ₩495,791 | ₩508,427 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,483 | ₩488,512 | ₩482,514 | ₩488,244 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩483,449 | ₩486,027 | ₩482,835 | ₩484,812 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩477,305 | ₩479,456 | ₩469,812 | ₩474,046 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,622 | ₩477,385 | ₩472,617 | ₩473,378 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩468,289 | ₩477,212 | ₩467,488 | ₩473,779 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,621 | ₩485,092 | ₩481,018 | ₩483,316 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩476,784 | ₩480,391 | ₩475,515 | ₩475,783 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,503 | ₩489,153 | ₩483,503 | ₩485,747 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩488,124 | ₩488,498 | ₩482,274 | ₩484,972 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩478,748 | ₩482,928 | ₩477,880 | ₩482,715 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩470,012 | ₩476,410 | ₩466,927 | ₩475,729 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,690 | ₩469,919 | ₩466,473 | ₩469,705 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩471,348 | ₩473,205 | ₩467,154 | ₩469,866 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩477,238 | ₩479,603 | ₩476,410 | ₩479,082 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩483,115 | ₩485,172 | ₩477,425 | ₩478,214 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩484,464 | ₩486,281 | ₩481,352 | ₩486,201 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩472,069 | ₩477,626 | ₩472,069 | ₩476,637 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩474,954 | ₩478,334 | ₩472,430 | ₩474,527 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,482 | ₩471,589 | ₩465,044 | ₩469,318 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩481,446 | ₩481,446 | ₩474,527 | ₩477,252 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩474,380 | ₩479,269 | ₩474,260 | ₩477,626 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩482,261 | ₩483,877 | ₩471,562 | ₩476,731 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩480,364 | ₩482,554 | ₩474,180 | ₩477,666 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩492,772 | ₩496,205 | ₩491,744 | ₩492,118 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩493,427 | ₩493,427 | ₩487,483 | ₩489,607 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,550 | ₩496,005 | ₩487,550 | ₩492,959 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,517 | ₩491,517 | ₩486,668 | ₩487,109 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩484,865 | ₩484,865 | ₩478,868 | ₩481,486 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,480 | ₩486,989 | ₩481,646 | ₩481,860 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩484,398 | ₩485,533 | ₩477,425 | ₩484,117 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩470,146 | ₩481,406 | ₩467,568 | ₩476,557 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩484,985 | ₩488,685 | ₩478,494 | ₩478,948 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩469,772 | ₩484,384 | ₩468,770 | ₩482,354 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,611 | ₩459,674 | ₩444,434 | ₩458,699 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩460,836 | ₩463,294 | ₩446,772 | ₩450,111 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩438,958 | ₩449,630 | ₩437,075 | ₩448,655 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩437,328 | ₩440,948 | ₩424,132 | ₩424,466 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,622 | ₩441,082 | ₩428,620 | ₩437,742 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩456,255 | ₩456,348 | ₩438,998 | ₩448,615 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩460,102 | ₩461,998 | ₩448,962 | ₩451,219 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,588 | ₩468,276 | ₩459,314 | ₩462,199 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩464,803 | ₩473,499 | ₩464,803 | ₩469,131 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,652 | ₩473,953 | ₩467,074 | ₩473,178 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩461,905 | ₩464,897 | ₩456,949 | ₩457,577 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩448,374 | ₩462,786 | ₩443,472 | ₩455,921 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,663 | ₩469,532 | ₩460,168 | ₩462,773 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩489,353 | ₩489,353 | ₩467,809 | ₩476,116 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩486,001 | ₩486,188 | ₩479,082 | ₩484,358 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩485,052 | ₩485,426 | ₩476,397 | ₩478,147 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,570 | ₩494,576 | ₩486,749 | ₩492,679 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,480 | ₩499,117 | ₩491,864 | ₩494,589 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩473,271 | ₩482,928 | ₩471,522 | ₩482,408 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,726 | ₩482,247 | ₩471,495 | ₩479,122 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩493,868 | ₩501,454 | ₩493,440 | ₩495,270 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩503,752 | ₩506,650 | ₩480,110 | ₩485,800 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩510,470 | ₩514,370 | ₩503,177 | ₩503,244 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩507,839 | ₩524,174 | ₩507,839 | ₩521,783 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩496,285 | ₩507,652 | ₩484,197 | ₩507,452 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩490,408 | ₩498,676 | ₩489,006 | ₩491,343 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,499 | ₩511,499 | ₩488,565 | ₩502,777 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩492,479 | ₩496,432 | ₩482,862 | ₩491,223 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩492,398 | ₩501,094 | ₩489,313 | ₩492,158 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩519,820 | ₩522,371 | ₩514,130 | ₩520,354 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩511,125 | ₩519,206 | ₩508,948 | ₩515,185 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩504,246 | ₩509,722 | ₩496,259 | ₩496,352 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩512,086 | ₩515,492 | ₩496,446 | ₩497,327 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩508,413 | ₩514,958 | ₩508,413 | ₩514,424 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,643 | ₩496,419 | ₩484,117 | ₩492,933 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩471,215 | ₩490,502 | ₩470,373 | ₩489,553 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩472,216 | ₩484,611 | ₩465,818 | ₩466,967 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,577 | ₩496,312 | ₩456,949 | ₩479,750 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩487,817 | ₩494,950 | ₩484,251 | ₩488,618 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,596 | ₩499,010 | ₩471,869 | ₩472,604 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩502,122 | ₩515,613 | ₩499,571 | ₩511,726 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩522,398 | ₩523,480 | ₩511,111 | ₩516,908 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,598 | ₩517,589 | ₩506,904 | ₩517,269 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩494,856 | ₩507,278 | ₩493,707 | ₩503,778 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,679 | ₩497,274 | ₩490,635 | ₩494,963 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩480,778 | ₩488,765 | ₩477,198 | ₩487,189 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩486,348 | ₩486,348 | ₩475,222 | ₩480,177 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩475,930 | ₩482,621 | ₩474,540 | ₩481,593 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩463,962 | ₩469,705 | ₩463,962 | ₩465,765 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,542 | ₩461,077 | ₩452,542 | ₩459,821 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩448,054 | ₩456,015 | ₩447,600 | ₩455,854 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,574 | ₩447,466 | ₩435,659 | ₩442,604 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩453,036 | ₩453,036 | ₩439,038 | ₩444,755 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,601 | ₩454,265 | ₩445,276 | ₩448,735 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩454,278 | ₩461,210 | ₩452,796 | ₩458,699 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩453,864 | ₩456,843 | ₩447,894 | ₩454,011 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩452,154 | ₩452,889 | ₩437,676 | ₩448,682 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩456,335 | ₩458,713 | ₩453,116 | ₩457,751 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩444,194 | ₩455,039 | ₩443,419 | ₩455,039 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩442,925 | ₩445,262 | ₩436,180 | ₩439,586 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩437,996 | ₩442,497 | ₩434,844 | ₩442,471 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩428,032 | ₩433,001 | ₩427,832 | ₩431,224 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩424,052 | ₩426,536 | ₩420,218 | ₩421,968 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩417,787 | ₩423,744 | ₩417,787 | ₩422,315 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩414,315 | ₩417,627 | ₩408,518 | ₩416,999 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩408,077 | ₩411,403 | ₩405,633 | ₩411,376 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,619 | ₩408,331 | ₩401,679 | ₩406,207 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,503 | ₩415,503 | ₩410,869 | ₩413,727 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,633 | ₩415,811 | ₩409,907 | ₩415,316 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩403,843 | ₩406,568 | ₩397,124 | ₩402,240 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,551 | ₩407,609 | ₩402,093 | ₩407,569 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩401,065 | ₩404,404 | ₩398,113 | ₩399,622 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩399,822 | ₩400,597 | ₩395,148 | ₩399,408 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩398,981 | ₩400,544 | ₩397,338 | ₩399,034 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,409 | ₩395,375 | ₩388,416 | ₩393,812 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,597 | ₩390,753 | ₩384,676 | ₩390,526 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩381,951 | ₩384,890 | ₩380,615 | ₩384,849 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,354 | ₩377,517 | ₩368,354 | ₩377,343 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,556 | ₩370,972 | ₩368,247 | ₩369,235 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩365,816 | ₩367,325 | ₩362,317 | ₩367,299 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,382 | ₩369,716 | ₩362,584 | ₩365,415 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,439 | ₩352,085 | ₩344,632 | ₩351,952 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩348,986 | ₩351,551 | ₩347,517 | ₩350,162 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,620 | ₩347,945 | ₩336,631 | ₩347,544 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩344,913 | ₩350,536 | ₩344,726 | ₩346,983 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,489 | ₩341,333 | ₩331,182 | ₩340,972 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,670 | ₩336,177 | ₩324,210 | ₩326,133 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩337,232 | ₩337,433 | ₩331,850 | ₩332,571 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩347,090 | ₩347,277 | ₩339,316 | ₩339,557 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩353,154 | ₩354,423 | ₩350,362 | ₩352,139 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩350,282 | ₩351,885 | ₩347,878 | ₩349,347 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩353,100 | ₩358,657 | ₩351,778 | ₩353,568 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩354,850 | ₩354,850 | ₩344,926 | ₩348,238 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩350,055 | ₩357,521 | ₩349,080 | ₩355,892 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩360,220 | ₩361,809 | ₩356,266 | ₩356,266 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,540 | ₩363,011 | ₩360,019 | ₩360,981 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,737 | ₩360,700 | ₩357,815 | ₩358,203 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩356,119 | ₩359,659 | ₩352,232 | ₩353,100 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,498 | ₩359,498 | ₩354,022 | ₩354,182 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩364,026 | ₩366,177 | ₩360,700 | ₩362,597 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,330 | ₩365,202 | ₩359,458 | ₩360,954 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩350,229 | ₩361,782 | ₩348,706 | ₩361,141 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,732 | ₩361,008 | ₩353,875 | ₩355,104 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,416 | ₩364,641 | ₩356,159 | ₩361,328 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,782 | ₩360,420 | ₩353,301 | ₩359,365 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩347,277 | ₩352,753 | ₩343,337 | ₩350,937 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩351,257 | ₩358,603 | ₩350,763 | ₩357,588 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩354,276 | ₩358,924 | ₩354,276 | ₩358,603 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,559 | ₩363,559 | ₩354,863 | ₩360,313 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩358,977 | ₩364,106 | ₩358,977 | ₩363,839 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,341 | ₩357,495 | ₩352,967 | ₩356,386 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,308 | ₩357,308 | ₩348,933 | ₩350,937 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩356,226 | ₩362,584 | ₩355,825 | ₩360,246 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,361 | ₩359,138 | ₩355,785 | ₩358,684 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩355,825 | ₩362,918 | ₩355,010 | ₩360,380 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,302 | ₩357,749 | ₩350,336 | ₩355,798 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,438 | ₩360,206 | ₩354,503 | ₩357,308 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩364,106 | ₩364,106 | ₩352,366 | ₩353,929 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,503 | ₩369,503 | ₩359,431 | ₩364,227 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩367,178 | ₩368,527 | ₩364,280 | ₩364,667 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,537 | ₩367,446 | ₩356,947 | ₩365,442 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩353,154 | ₩361,048 | ₩353,154 | ₩360,286 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,629 | ₩354,703 | ₩346,916 | ₩349,374 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,429 | ₩365,429 | ₩350,149 | ₩354,770 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,697 | ₩381,697 | ₩364,587 | ₩369,730 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩376,141 | ₩382,953 | ₩376,021 | ₩380,375 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,728 | ₩384,916 | ₩374,979 | ₩376,248 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩388,042 | ₩388,349 | ₩377,276 | ₩386,399 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩388,870 | ₩390,393 | ₩387,080 | ₩387,841 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩384,890 | ₩387,227 | ₩383,567 | ₩386,426 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,707 | ₩382,859 | ₩379,707 | ₩381,377 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,585 | ₩381,363 | ₩376,862 | ₩379,720 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩383,981 | ₩383,981 | ₩379,587 | ₩381,283 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩374,231 | ₩380,028 | ₩372,762 | ₩377,410 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩374,030 | ₩377,557 | ₩371,319 | ₩371,733 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩384,315 | ₩384,315 | ₩378,398 | ₩380,175 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩385,811 | ₩385,811 | ₩380,148 | ₩380,241 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩382,980 | ₩382,980 | ₩374,525 | ₩378,251 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩385,891 | ₩387,347 | ₩383,287 | ₩384,275 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩380,829 | ₩386,653 | ₩380,829 | ₩385,344 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,639 | ₩383,928 | ₩377,196 | ₩383,220 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩381,136 | ₩381,136 | ₩375,500 | ₩377,583 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩380,869 | ₩383,661 | ₩380,388 | ₩381,203 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,572 | ₩382,512 | ₩378,251 | ₩381,898 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,639 | ₩380,949 | ₩377,143 | ₩377,597 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩376,822 | ₩377,797 | ₩371,479 | ₩373,510 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,326 | ₩375,326 | ₩371,052 | ₩371,159 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩375,927 | ₩377,156 | ₩374,859 | ₩374,859 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,591 | ₩376,582 | ₩374,244 | ₩375,874 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,677 | ₩378,305 | ₩376,542 | ₩377,423 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩376,021 | ₩377,517 | ₩376,021 | ₩377,410 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,311 | ₩376,515 | ₩373,162 | ₩376,515 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,450 | ₩377,517 | ₩374,244 | ₩375,380 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩368,113 | ₩374,217 | ₩368,087 | ₩373,149 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩366,150 | ₩367,793 | ₩364,227 | ₩364,747 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,781 | ₩368,781 | ₩356,760 | ₩357,081 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,509 | ₩368,501 | ₩363,813 | ₩367,312 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,429 | ₩373,429 | ₩367,125 | ₩367,272 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩379,988 | ₩379,988 | ₩369,810 | ₩371,586 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,509 | ₩382,085 | ₩375,339 | ₩381,951 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩382,191 | ₩387,080 | ₩379,774 | ₩385,357 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩379,801 | ₩383,006 | ₩378,585 | ₩382,726 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,592 | ₩384,008 | ₩378,946 | ₩380,695 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,345 | ₩382,672 | ₩378,345 | ₩380,041 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩376,809 | ₩376,942 | ₩374,137 | ₩376,154 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩373,109 | ₩376,969 | ₩370,464 | ₩376,942 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,544 | ₩375,446 | ₩370,544 | ₩373,937 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩365,028 | ₩370,144 | ₩363,826 | ₩368,768 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,322 | ₩368,648 | ₩364,480 | ₩368,648 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,317 | ₩364,961 | ₩360,861 | ₩363,999 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩356,266 | ₩358,977 | ₩350,563 | ₩358,336 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩350,082 | ₩358,590 | ₩350,068 | ₩357,602 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,298 | ₩349,708 | ₩336,244 | ₩346,342 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,509 | ₩368,127 | ₩342,976 | ₩343,777 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩357,067 | ₩362,076 | ₩354,623 | ₩357,722 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,323 | ₩360,099 | ₩352,620 | ₩356,960 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,561 | ₩369,877 | ₩359,204 | ₩361,301 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩358,002 | ₩371,159 | ₩357,375 | ₩366,791 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩376,248 | ₩376,715 | ₩360,634 | ₩366,911 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩381,243 | ₩381,243 | ₩376,274 | ₩377,797 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,642 | ₩381,029 | ₩375,780 | ₩377,650 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩380,923 | ₩386,052 | ₩379,974 | ₩383,327 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,586 | ₩373,242 | ₩363,158 | ₩372,321 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,447 | ₩383,447 | ₩373,456 | ₩374,738 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,543 | ₩385,036 | ₩377,249 | ₩382,726 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,789 | ₩385,050 | ₩377,236 | ₩377,236 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,505 | ₩393,571 | ₩388,456 | ₩391,635 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,782 | ₩392,663 | ₩386,679 | ₩389,524 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,660 | ₩392,156 | ₩386,893 | ₩386,893 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,480 | ₩395,081 | ₩391,034 | ₩393,304 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩391,100 | ₩393,157 | ₩390,259 | ₩391,354 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩388,843 | ₩391,047 | ₩386,532 | ₩390,900 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,575 | ₩383,621 | ₩380,575 | ₩382,378 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩368,007 | ₩376,234 | ₩368,007 | ₩375,874 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩374,044 | ₩374,578 | ₩364,614 | ₩369,316 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,501 | ₩376,916 | ₩373,656 | ₩375,072 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩374,177 | ₩378,064 | ₩373,990 | ₩376,555 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,554 | ₩372,321 | ₩366,698 | ₩371,226 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩376,074 | ₩376,956 | ₩369,115 | ₩371,012 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,548 | ₩374,338 | ₩367,218 | ₩371,880 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩364,066 | ₩370,758 | ₩361,488 | ₩366,551 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,340 | ₩370,584 | ₩365,803 | ₩370,371 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩375,820 | ₩376,782 | ₩357,548 | ₩358,630 | -4.57% | 6.4만 |
|---|