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 | ₩518,134 | ₩518,375 | ₩512,657 | ₩515,155 | -0.57% | 5.6만 |
| 2026.10.08 | ₩517,547 | ₩520,846 | ₩507,287 | ₩512,257 | -1.02% | 6.2만 |
| 2026.10.07 | ₩517,533 | ₩522,529 | ₩515,556 | ₩522,195 | +0.90% | 6.2만 |
| 2026.10.06 | ₩525,455 | ₩528,140 | ₩524,106 | ₩524,413 | -0.20% | 4.6만 |
| 2026.10.05 | ₩519,550 | ₩521,701 | ₩518,388 | ₩521,621 | +0.40% | 4.8만 |
| 2026.10.02 | ₩524,052 | ₩524,894 | ₩519,176 | ₩519,951 | -0.78% | 6.4만 |
| 2026.10.01 | ₩512,818 | ₩516,986 | ₩508,169 | ₩514,862 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,652 | ₩512,510 | ₩509,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,560 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,636 | ₩510,734 | ₩505,951 | ₩507,968 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩507,421 | ₩508,863 | ₩497,562 | ₩503,426 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,753 | ₩514,888 | ₩509,839 | ₩511,749 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩503,066 | ₩511,709 | ₩503,066 | ₩510,974 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,631 | ₩512,631 | ₩504,615 | ₩509,652 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩506,980 | ₩513,766 | ₩506,980 | ₩513,192 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩495,865 | ₩510,026 | ₩495,865 | ₩508,503 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,556 | ₩488,585 | ₩482,587 | ₩488,318 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩483,522 | ₩486,100 | ₩482,907 | ₩484,884 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩477,377 | ₩479,527 | ₩469,882 | ₩474,117 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,694 | ₩477,457 | ₩472,688 | ₩473,449 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩468,360 | ₩477,283 | ₩467,558 | ₩473,850 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,694 | ₩485,165 | ₩481,090 | ₩483,388 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩476,856 | ₩480,463 | ₩475,587 | ₩475,854 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,575 | ₩489,226 | ₩483,575 | ₩485,819 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩488,197 | ₩488,571 | ₩482,346 | ₩485,045 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩478,819 | ₩483,001 | ₩477,951 | ₩482,787 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩470,083 | ₩476,482 | ₩466,997 | ₩475,800 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,760 | ₩469,989 | ₩466,543 | ₩469,776 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩471,419 | ₩473,276 | ₩467,224 | ₩469,936 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩477,310 | ₩479,674 | ₩476,482 | ₩479,153 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩483,188 | ₩485,245 | ₩477,497 | ₩478,285 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩484,537 | ₩486,354 | ₩481,424 | ₩486,274 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩472,140 | ₩477,697 | ₩472,140 | ₩476,709 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩475,026 | ₩478,405 | ₩472,501 | ₩474,598 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,552 | ₩471,659 | ₩465,113 | ₩469,388 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩481,518 | ₩481,518 | ₩474,598 | ₩477,323 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩474,451 | ₩479,340 | ₩474,331 | ₩477,697 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩482,333 | ₩483,949 | ₩471,632 | ₩476,802 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩480,436 | ₩482,627 | ₩474,251 | ₩477,737 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩492,846 | ₩496,279 | ₩491,818 | ₩492,192 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩493,501 | ₩493,501 | ₩487,556 | ₩489,680 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,623 | ₩496,079 | ₩487,623 | ₩493,033 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,590 | ₩491,590 | ₩486,741 | ₩487,182 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩484,938 | ₩484,938 | ₩478,940 | ₩481,558 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,552 | ₩487,062 | ₩481,718 | ₩481,932 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩484,470 | ₩485,606 | ₩477,497 | ₩484,190 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩470,216 | ₩481,478 | ₩467,638 | ₩476,629 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩485,058 | ₩488,758 | ₩478,566 | ₩479,020 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩469,842 | ₩484,457 | ₩468,840 | ₩482,426 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,678 | ₩459,743 | ₩444,501 | ₩458,768 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩460,905 | ₩463,363 | ₩446,838 | ₩450,178 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩439,024 | ₩449,697 | ₩437,140 | ₩448,722 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩437,394 | ₩441,014 | ₩424,195 | ₩424,529 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,688 | ₩441,148 | ₩428,684 | ₩437,808 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩456,323 | ₩456,417 | ₩439,064 | ₩448,682 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩460,171 | ₩462,068 | ₩449,029 | ₩451,287 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,657 | ₩468,346 | ₩459,382 | ₩462,268 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩464,873 | ₩473,569 | ₩464,873 | ₩469,201 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,722 | ₩474,024 | ₩467,144 | ₩473,249 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩461,974 | ₩464,966 | ₩457,018 | ₩457,646 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩448,442 | ₩462,856 | ₩443,539 | ₩455,989 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,734 | ₩469,602 | ₩460,237 | ₩462,842 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩489,426 | ₩489,426 | ₩467,879 | ₩476,188 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩486,073 | ₩486,260 | ₩479,153 | ₩484,430 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩485,125 | ₩485,499 | ₩476,468 | ₩478,218 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,644 | ₩494,650 | ₩486,821 | ₩492,753 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,554 | ₩499,192 | ₩491,938 | ₩494,663 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩473,342 | ₩483,001 | ₩471,592 | ₩482,480 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,798 | ₩482,319 | ₩471,566 | ₩479,194 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩493,942 | ₩501,529 | ₩493,514 | ₩495,344 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩503,827 | ₩506,726 | ₩480,182 | ₩485,873 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩510,547 | ₩514,447 | ₩503,253 | ₩503,319 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩507,915 | ₩524,253 | ₩507,915 | ₩521,862 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩496,360 | ₩507,728 | ₩484,270 | ₩507,528 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩490,482 | ₩498,751 | ₩489,079 | ₩491,417 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,575 | ₩511,575 | ₩488,638 | ₩502,852 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩492,552 | ₩496,507 | ₩482,934 | ₩491,297 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩492,472 | ₩501,169 | ₩489,386 | ₩492,232 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩519,898 | ₩522,449 | ₩514,207 | ₩520,432 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩511,201 | ₩519,283 | ₩509,024 | ₩515,262 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩504,321 | ₩509,799 | ₩496,333 | ₩496,426 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩512,163 | ₩515,570 | ₩496,520 | ₩497,402 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩508,489 | ₩515,035 | ₩508,489 | ₩514,501 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,716 | ₩496,493 | ₩484,190 | ₩493,006 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩471,285 | ₩490,575 | ₩470,444 | ₩489,627 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩472,287 | ₩484,684 | ₩465,888 | ₩467,037 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,652 | ₩496,386 | ₩457,018 | ₩479,821 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩487,890 | ₩495,024 | ₩484,323 | ₩488,692 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,671 | ₩499,085 | ₩471,940 | ₩472,674 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩502,197 | ₩515,690 | ₩499,646 | ₩511,802 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩522,476 | ₩523,558 | ₩511,188 | ₩516,986 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,674 | ₩517,667 | ₩506,980 | ₩517,346 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩494,930 | ₩507,354 | ₩493,781 | ₩503,854 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,753 | ₩497,348 | ₩490,709 | ₩495,037 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩480,850 | ₩488,839 | ₩477,270 | ₩487,262 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩486,421 | ₩486,421 | ₩475,293 | ₩480,249 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩476,001 | ₩482,694 | ₩474,611 | ₩481,665 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩464,031 | ₩469,776 | ₩464,031 | ₩465,835 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,609 | ₩461,146 | ₩452,609 | ₩459,890 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩448,121 | ₩456,083 | ₩447,667 | ₩455,922 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,640 | ₩447,533 | ₩435,724 | ₩442,671 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩453,104 | ₩453,104 | ₩439,104 | ₩444,821 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,669 | ₩454,333 | ₩445,342 | ₩448,802 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩454,346 | ₩461,279 | ₩452,863 | ₩458,768 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩453,932 | ₩456,911 | ₩447,961 | ₩454,079 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩452,222 | ₩452,957 | ₩437,741 | ₩448,749 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩456,403 | ₩458,781 | ₩453,184 | ₩457,819 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩444,260 | ₩455,108 | ₩443,485 | ₩455,108 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩442,991 | ₩445,329 | ₩436,245 | ₩439,651 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩438,062 | ₩442,564 | ₩434,909 | ₩442,537 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩428,096 | ₩433,066 | ₩427,896 | ₩431,289 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩424,115 | ₩426,600 | ₩420,281 | ₩422,031 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩417,850 | ₩423,808 | ₩417,850 | ₩422,379 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩414,377 | ₩417,690 | ₩408,579 | ₩417,062 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩408,138 | ₩411,464 | ₩405,693 | ₩411,438 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,680 | ₩408,392 | ₩401,739 | ₩406,268 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,566 | ₩415,566 | ₩410,930 | ₩413,789 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,695 | ₩415,873 | ₩409,968 | ₩415,379 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩403,903 | ₩406,629 | ₩397,184 | ₩402,300 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,611 | ₩407,671 | ₩402,153 | ₩407,630 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩401,125 | ₩404,464 | ₩398,172 | ₩399,682 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩399,882 | ₩400,657 | ₩395,207 | ₩399,468 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩399,041 | ₩400,604 | ₩397,398 | ₩399,094 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,468 | ₩395,434 | ₩388,474 | ₩393,871 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,655 | ₩390,812 | ₩384,733 | ₩390,585 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩382,008 | ₩384,947 | ₩380,672 | ₩384,907 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,409 | ₩377,573 | ₩368,409 | ₩377,399 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,611 | ₩371,027 | ₩368,302 | ₩369,291 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩365,871 | ₩367,380 | ₩362,371 | ₩367,354 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,438 | ₩369,772 | ₩362,638 | ₩365,470 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,491 | ₩352,138 | ₩344,684 | ₩352,004 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩349,039 | ₩351,604 | ₩347,569 | ₩350,214 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,670 | ₩347,997 | ₩336,682 | ₩347,596 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩344,964 | ₩350,588 | ₩344,777 | ₩347,035 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,539 | ₩341,384 | ₩331,231 | ₩341,023 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,720 | ₩336,228 | ₩324,258 | ₩326,182 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩337,283 | ₩337,483 | ₩331,899 | ₩332,621 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩347,142 | ₩347,329 | ₩339,367 | ₩339,607 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩353,207 | ₩354,476 | ₩350,415 | ₩352,191 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩350,335 | ₩351,938 | ₩347,930 | ₩349,399 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩353,153 | ₩358,710 | ₩351,831 | ₩353,621 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩354,903 | ₩354,903 | ₩344,978 | ₩348,291 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩350,107 | ₩357,575 | ₩349,132 | ₩355,945 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩360,273 | ₩361,863 | ₩356,319 | ₩356,319 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,594 | ₩363,065 | ₩360,073 | ₩361,035 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,791 | ₩360,754 | ₩357,869 | ₩358,256 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩356,172 | ₩359,712 | ₩352,285 | ₩353,153 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,552 | ₩359,552 | ₩354,075 | ₩354,235 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩364,081 | ₩366,231 | ₩360,754 | ₩362,651 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,384 | ₩365,256 | ₩359,512 | ₩361,008 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩350,281 | ₩361,836 | ₩348,758 | ₩361,195 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,785 | ₩361,062 | ₩353,928 | ₩355,157 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,470 | ₩364,695 | ₩356,212 | ₩361,382 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,835 | ₩360,474 | ₩353,354 | ₩359,418 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩347,329 | ₩352,806 | ₩343,388 | ₩350,989 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩351,310 | ₩358,657 | ₩350,815 | ₩357,642 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩354,329 | ₩358,978 | ₩354,329 | ₩358,657 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,613 | ₩363,613 | ₩354,917 | ₩360,367 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩359,031 | ₩364,161 | ₩359,031 | ₩363,894 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,394 | ₩357,548 | ₩353,020 | ₩356,440 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,361 | ₩357,361 | ₩348,985 | ₩350,989 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩356,279 | ₩362,638 | ₩355,878 | ₩360,300 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,415 | ₩359,191 | ₩355,838 | ₩358,737 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩355,878 | ₩362,972 | ₩355,064 | ₩360,434 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,356 | ₩357,802 | ₩350,388 | ₩355,852 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,491 | ₩360,260 | ₩354,556 | ₩357,361 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩364,161 | ₩364,161 | ₩352,418 | ₩353,981 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,558 | ₩369,558 | ₩359,485 | ₩364,281 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩367,233 | ₩368,583 | ₩364,335 | ₩364,722 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,590 | ₩367,501 | ₩357,001 | ₩365,497 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩353,207 | ₩361,102 | ₩353,207 | ₩360,340 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,682 | ₩354,756 | ₩346,968 | ₩349,426 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,483 | ₩365,483 | ₩350,201 | ₩354,823 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,754 | ₩381,754 | ₩364,642 | ₩369,785 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩376,197 | ₩383,010 | ₩376,077 | ₩380,432 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,785 | ₩384,974 | ₩375,035 | ₩376,304 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩388,100 | ₩388,407 | ₩377,333 | ₩386,457 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩388,928 | ₩390,451 | ₩387,138 | ₩387,899 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩384,947 | ₩387,285 | ₩383,625 | ₩386,483 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,764 | ₩382,917 | ₩379,764 | ₩381,434 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,642 | ₩381,420 | ₩376,919 | ₩379,777 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩384,039 | ₩384,039 | ₩379,644 | ₩381,340 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩374,287 | ₩380,085 | ₩372,817 | ₩377,466 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩374,086 | ₩377,613 | ₩371,375 | ₩371,789 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩384,373 | ₩384,373 | ₩378,455 | ₩380,232 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩385,869 | ₩385,869 | ₩380,205 | ₩380,298 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩383,037 | ₩383,037 | ₩374,581 | ₩378,308 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩385,949 | ₩387,405 | ₩383,344 | ₩384,333 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩380,886 | ₩386,711 | ₩380,886 | ₩385,401 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,695 | ₩383,985 | ₩377,253 | ₩383,277 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩381,193 | ₩381,193 | ₩375,556 | ₩377,640 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩380,926 | ₩383,718 | ₩380,445 | ₩381,260 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,628 | ₩382,569 | ₩378,308 | ₩381,955 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,695 | ₩381,006 | ₩377,199 | ₩377,653 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩376,878 | ₩377,854 | ₩371,535 | ₩373,566 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,382 | ₩375,382 | ₩371,107 | ₩371,214 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩375,983 | ₩377,212 | ₩374,915 | ₩374,915 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,648 | ₩376,638 | ₩374,300 | ₩375,930 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,733 | ₩378,361 | ₩376,598 | ₩377,480 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩376,077 | ₩377,573 | ₩376,077 | ₩377,466 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,367 | ₩376,571 | ₩373,218 | ₩376,571 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,506 | ₩377,573 | ₩374,300 | ₩375,436 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩368,169 | ₩374,274 | ₩368,142 | ₩373,205 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩366,205 | ₩367,848 | ₩364,281 | ₩364,802 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,836 | ₩368,836 | ₩356,814 | ₩357,134 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,564 | ₩368,556 | ₩363,867 | ₩367,367 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,485 | ₩373,485 | ₩367,180 | ₩367,327 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩380,044 | ₩380,044 | ₩369,865 | ₩371,642 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,566 | ₩382,142 | ₩375,396 | ₩382,008 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩382,249 | ₩387,138 | ₩379,831 | ₩385,415 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩379,857 | ₩383,064 | ₩378,642 | ₩382,783 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,649 | ₩384,066 | ₩379,003 | ₩380,753 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,401 | ₩382,730 | ₩378,401 | ₩380,098 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩376,865 | ₩376,999 | ₩374,193 | ₩376,211 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩373,165 | ₩377,025 | ₩370,520 | ₩376,999 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,600 | ₩375,503 | ₩370,600 | ₩373,993 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩365,083 | ₩370,199 | ₩363,880 | ₩368,823 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,377 | ₩368,703 | ₩364,535 | ₩368,703 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,371 | ₩365,016 | ₩360,915 | ₩364,054 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩356,319 | ₩359,031 | ₩350,615 | ₩358,390 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩350,134 | ₩358,644 | ₩350,121 | ₩357,655 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,350 | ₩349,760 | ₩336,294 | ₩346,394 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,564 | ₩368,182 | ₩343,027 | ₩343,829 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩357,121 | ₩362,130 | ₩354,676 | ₩357,775 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,377 | ₩360,153 | ₩352,672 | ₩357,014 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,615 | ₩369,932 | ₩359,258 | ₩361,356 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩358,056 | ₩371,214 | ₩357,428 | ₩366,846 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩376,304 | ₩376,772 | ₩360,688 | ₩366,966 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩381,300 | ₩381,300 | ₩376,331 | ₩377,854 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,699 | ₩381,086 | ₩375,836 | ₩377,707 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩380,980 | ₩386,109 | ₩380,031 | ₩383,384 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,642 | ₩373,298 | ₩363,212 | ₩372,377 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,504 | ₩383,504 | ₩373,512 | ₩374,794 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,600 | ₩385,094 | ₩377,306 | ₩382,783 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,846 | ₩385,107 | ₩377,293 | ₩377,293 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,564 | ₩393,630 | ₩388,514 | ₩391,693 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,840 | ₩392,722 | ₩386,737 | ₩389,583 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,718 | ₩392,214 | ₩386,951 | ₩386,951 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,539 | ₩395,140 | ₩391,092 | ₩393,363 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩391,159 | ₩393,216 | ₩390,317 | ₩391,413 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩388,901 | ₩391,106 | ₩386,590 | ₩390,959 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,632 | ₩383,678 | ₩380,632 | ₩382,436 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩368,062 | ₩376,291 | ₩368,062 | ₩375,930 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩374,100 | ₩374,634 | ₩364,669 | ₩369,371 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,558 | ₩376,972 | ₩373,712 | ₩375,128 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩374,233 | ₩378,121 | ₩374,046 | ₩376,611 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,609 | ₩372,377 | ₩366,753 | ₩371,281 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩376,130 | ₩377,012 | ₩369,170 | ₩371,067 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,604 | ₩374,394 | ₩367,273 | ₩371,936 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩364,121 | ₩370,814 | ₩361,543 | ₩366,606 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,396 | ₩370,640 | ₩365,857 | ₩370,426 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩375,877 | ₩376,838 | ₩357,602 | ₩358,684 | -4.57% | 6.4만 |
|---|