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 | ₩517,502 | ₩517,742 | ₩512,032 | ₩514,527 | -0.57% | 5.6만 |
| 2026.10.08 | ₩516,915 | ₩520,211 | ₩506,668 | ₩511,631 | -1.02% | 6.2만 |
| 2026.10.07 | ₩516,902 | ₩521,892 | ₩514,927 | ₩521,558 | +0.90% | 6.2만 |
| 2026.10.06 | ₩524,814 | ₩527,496 | ₩523,466 | ₩523,773 | -0.20% | 4.6만 |
| 2026.10.05 | ₩518,917 | ₩521,065 | ₩517,756 | ₩520,985 | +0.40% | 4.8만 |
| 2026.10.02 | ₩523,413 | ₩524,254 | ₩518,543 | ₩519,317 | -0.78% | 6.4만 |
| 2026.10.01 | ₩512,192 | ₩516,355 | ₩507,549 | ₩514,233 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,030 | ₩511,885 | ₩509,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,937 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,016 | ₩510,110 | ₩505,334 | ₩507,349 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩506,802 | ₩508,243 | ₩496,955 | ₩502,812 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,126 | ₩514,260 | ₩509,217 | ₩511,124 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩502,452 | ₩511,084 | ₩502,452 | ₩510,351 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,005 | ₩512,005 | ₩504,000 | ₩509,030 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩506,361 | ₩513,139 | ₩506,361 | ₩512,565 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩495,260 | ₩509,403 | ₩495,260 | ₩507,882 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩486,961 | ₩487,989 | ₩481,998 | ₩487,722 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩482,932 | ₩485,507 | ₩482,318 | ₩484,293 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩476,794 | ₩478,942 | ₩469,309 | ₩473,539 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,113 | ₩476,874 | ₩472,111 | ₩472,872 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩467,788 | ₩476,701 | ₩466,988 | ₩473,272 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,105 | ₩484,573 | ₩480,503 | ₩482,798 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩476,274 | ₩479,876 | ₩475,006 | ₩475,273 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩482,985 | ₩488,629 | ₩482,985 | ₩485,227 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩487,602 | ₩487,975 | ₩481,758 | ₩484,453 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩478,235 | ₩482,411 | ₩477,368 | ₩482,198 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩469,509 | ₩475,900 | ₩466,427 | ₩475,220 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,188 | ₩469,416 | ₩465,973 | ₩469,202 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩470,844 | ₩472,698 | ₩466,654 | ₩469,362 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩476,728 | ₩479,089 | ₩475,900 | ₩478,569 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩482,598 | ₩484,653 | ₩476,914 | ₩477,702 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩483,946 | ₩485,760 | ₩480,837 | ₩485,680 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩471,564 | ₩477,114 | ₩471,564 | ₩476,127 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩474,446 | ₩477,822 | ₩471,924 | ₩474,019 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩470,977 | ₩471,084 | ₩464,546 | ₩468,815 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩480,930 | ₩480,930 | ₩474,019 | ₩476,741 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩473,872 | ₩478,756 | ₩473,752 | ₩477,114 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩481,744 | ₩483,359 | ₩471,057 | ₩476,221 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩479,850 | ₩482,038 | ₩473,672 | ₩477,154 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩492,245 | ₩495,674 | ₩491,217 | ₩491,591 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩492,899 | ₩492,899 | ₩486,961 | ₩489,083 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,028 | ₩495,474 | ₩487,028 | ₩492,432 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩490,991 | ₩490,991 | ₩486,147 | ₩486,588 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩484,346 | ₩484,346 | ₩478,355 | ₩480,970 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩484,960 | ₩486,468 | ₩481,131 | ₩481,344 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩483,879 | ₩485,013 | ₩476,914 | ₩483,599 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩469,643 | ₩480,890 | ₩467,068 | ₩476,047 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩484,466 | ₩488,162 | ₩477,982 | ₩478,435 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩469,269 | ₩483,866 | ₩468,268 | ₩481,838 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,133 | ₩459,182 | ₩443,958 | ₩458,208 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩460,343 | ₩462,798 | ₩446,293 | ₩449,629 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩438,488 | ₩449,149 | ₩436,607 | ₩448,175 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩436,860 | ₩440,476 | ₩423,678 | ₩424,011 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,154 | ₩440,609 | ₩428,161 | ₩437,274 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩455,766 | ₩455,860 | ₩438,528 | ₩448,135 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩459,609 | ₩461,504 | ₩448,481 | ₩450,736 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,091 | ₩467,775 | ₩458,822 | ₩461,704 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩464,306 | ₩472,992 | ₩464,306 | ₩468,629 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,149 | ₩473,445 | ₩466,574 | ₩472,671 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩461,410 | ₩464,399 | ₩456,460 | ₩457,087 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩447,894 | ₩462,291 | ₩442,998 | ₩455,433 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,162 | ₩469,029 | ₩459,676 | ₩462,278 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩488,829 | ₩488,829 | ₩467,308 | ₩475,607 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩485,480 | ₩485,667 | ₩478,569 | ₩483,839 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩484,533 | ₩484,906 | ₩475,887 | ₩477,635 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,044 | ₩494,046 | ₩486,227 | ₩492,151 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩492,952 | ₩498,583 | ₩491,338 | ₩494,059 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩472,765 | ₩482,411 | ₩471,017 | ₩481,891 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,211 | ₩481,731 | ₩470,990 | ₩478,609 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩493,339 | ₩500,917 | ₩492,912 | ₩494,740 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩503,212 | ₩506,108 | ₩479,596 | ₩485,280 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩509,924 | ₩513,820 | ₩502,639 | ₩502,705 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩507,295 | ₩523,613 | ₩507,295 | ₩521,225 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩495,754 | ₩507,108 | ₩483,679 | ₩506,908 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩489,883 | ₩498,142 | ₩488,482 | ₩490,817 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩510,951 | ₩510,951 | ₩488,042 | ₩502,238 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩491,951 | ₩495,901 | ₩482,345 | ₩490,697 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩491,871 | ₩500,557 | ₩488,789 | ₩491,631 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩519,263 | ₩521,812 | ₩513,580 | ₩519,797 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩510,577 | ₩518,650 | ₩508,403 | ₩514,634 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩503,706 | ₩509,176 | ₩495,727 | ₩495,821 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩511,538 | ₩514,940 | ₩495,914 | ₩496,795 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩507,869 | ₩514,407 | ₩507,869 | ₩513,873 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,121 | ₩495,887 | ₩483,599 | ₩492,405 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩470,710 | ₩489,977 | ₩469,869 | ₩489,029 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩471,711 | ₩484,093 | ₩465,320 | ₩466,467 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,047 | ₩495,781 | ₩456,460 | ₩479,236 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩487,295 | ₩494,420 | ₩483,732 | ₩488,095 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,062 | ₩498,476 | ₩471,364 | ₩472,098 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩501,585 | ₩515,061 | ₩499,036 | ₩511,178 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩521,838 | ₩522,919 | ₩510,564 | ₩516,355 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,055 | ₩517,035 | ₩506,361 | ₩516,715 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩494,326 | ₩506,735 | ₩493,179 | ₩503,239 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,151 | ₩496,741 | ₩490,110 | ₩494,433 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩480,263 | ₩488,242 | ₩476,687 | ₩486,668 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩485,827 | ₩485,827 | ₩474,713 | ₩479,663 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩475,420 | ₩482,105 | ₩474,032 | ₩481,077 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩463,465 | ₩469,202 | ₩463,465 | ₩465,266 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,057 | ₩460,583 | ₩452,057 | ₩459,329 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩447,574 | ₩455,526 | ₩447,120 | ₩455,366 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,102 | ₩446,987 | ₩435,192 | ₩442,130 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩452,551 | ₩452,551 | ₩438,568 | ₩444,279 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,121 | ₩453,778 | ₩444,799 | ₩448,255 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩453,792 | ₩460,717 | ₩452,311 | ₩458,208 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩453,378 | ₩456,354 | ₩447,414 | ₩453,525 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩451,670 | ₩452,404 | ₩437,207 | ₩448,201 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩455,847 | ₩458,221 | ₩452,631 | ₩457,261 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩443,718 | ₩454,552 | ₩442,944 | ₩454,552 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩442,451 | ₩444,786 | ₩435,713 | ₩439,115 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩437,527 | ₩442,024 | ₩434,378 | ₩441,997 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩427,574 | ₩432,537 | ₩427,374 | ₩430,763 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩423,598 | ₩426,079 | ₩419,768 | ₩421,516 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩417,340 | ₩423,291 | ₩417,340 | ₩421,863 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩413,871 | ₩417,180 | ₩408,080 | ₩416,553 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩407,640 | ₩410,962 | ₩405,198 | ₩410,936 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,185 | ₩407,894 | ₩401,249 | ₩405,772 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,058 | ₩415,058 | ₩410,429 | ₩413,284 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,191 | ₩415,365 | ₩409,468 | ₩414,872 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩403,410 | ₩406,132 | ₩396,699 | ₩401,809 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,118 | ₩407,173 | ₩401,663 | ₩407,133 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩400,635 | ₩403,971 | ₩397,687 | ₩399,194 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩399,394 | ₩400,168 | ₩394,725 | ₩398,981 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩398,554 | ₩400,115 | ₩396,913 | ₩398,607 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩391,989 | ₩394,951 | ₩388,000 | ₩393,390 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,185 | ₩390,335 | ₩384,264 | ₩390,108 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩381,542 | ₩384,477 | ₩380,208 | ₩384,437 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩367,959 | ₩377,112 | ₩367,959 | ₩376,939 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,160 | ₩370,575 | ₩367,853 | ₩368,840 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩365,424 | ₩366,932 | ₩361,929 | ₩366,905 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩368,987 | ₩369,320 | ₩362,195 | ₩365,024 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,066 | ₩351,708 | ₩344,263 | ₩351,575 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩348,613 | ₩351,175 | ₩347,145 | ₩349,787 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,258 | ₩347,572 | ₩336,271 | ₩347,172 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩344,543 | ₩350,161 | ₩344,357 | ₩346,611 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,134 | ₩340,968 | ₩330,827 | ₩340,607 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,310 | ₩335,817 | ₩323,862 | ₩325,784 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩336,871 | ₩337,072 | ₩331,494 | ₩332,215 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩346,718 | ₩346,905 | ₩338,953 | ₩339,193 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩352,776 | ₩354,043 | ₩349,987 | ₩351,762 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩349,907 | ₩351,508 | ₩347,505 | ₩348,973 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩352,722 | ₩358,273 | ₩351,401 | ₩353,189 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩354,470 | ₩354,470 | ₩344,557 | ₩347,866 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩349,680 | ₩357,139 | ₩348,706 | ₩355,511 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩359,834 | ₩361,422 | ₩355,885 | ₩355,885 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,154 | ₩362,622 | ₩359,634 | ₩360,594 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,353 | ₩360,314 | ₩357,432 | ₩357,819 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩355,738 | ₩359,273 | ₩351,855 | ₩352,722 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,113 | ₩359,113 | ₩353,643 | ₩353,803 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩363,637 | ₩365,785 | ₩360,314 | ₩362,209 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩361,942 | ₩364,811 | ₩359,073 | ₩360,568 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩349,854 | ₩361,395 | ₩348,333 | ₩360,755 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,351 | ₩360,621 | ₩353,496 | ₩354,724 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,033 | ₩364,250 | ₩355,778 | ₩360,941 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,403 | ₩360,034 | ₩352,922 | ₩358,980 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩346,905 | ₩352,375 | ₩342,969 | ₩350,561 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩350,881 | ₩358,219 | ₩350,387 | ₩357,205 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩353,896 | ₩358,540 | ₩353,896 | ₩358,219 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,170 | ₩363,170 | ₩354,484 | ₩359,927 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩358,593 | ₩363,717 | ₩358,593 | ₩363,450 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩352,963 | ₩357,112 | ₩352,589 | ₩356,005 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩356,925 | ₩356,925 | ₩348,559 | ₩350,561 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩355,844 | ₩362,195 | ₩355,444 | ₩359,861 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩356,979 | ₩358,753 | ₩355,404 | ₩358,300 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩355,444 | ₩362,529 | ₩354,630 | ₩359,994 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩353,923 | ₩357,366 | ₩349,960 | ₩355,418 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,057 | ₩359,821 | ₩354,123 | ₩356,925 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩363,717 | ₩363,717 | ₩351,988 | ₩353,550 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,107 | ₩369,107 | ₩359,047 | ₩363,837 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩366,785 | ₩368,133 | ₩363,890 | ₩364,277 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,153 | ₩367,052 | ₩356,565 | ₩365,051 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩352,776 | ₩360,661 | ₩352,776 | ₩359,901 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,254 | ₩354,323 | ₩346,545 | ₩349,000 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,037 | ₩365,037 | ₩349,774 | ₩354,390 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,289 | ₩381,289 | ₩364,197 | ₩369,334 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩375,738 | ₩382,543 | ₩375,618 | ₩379,968 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,317 | ₩384,504 | ₩374,577 | ₩375,845 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩387,626 | ₩387,933 | ₩376,872 | ₩385,985 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩388,454 | ₩389,975 | ₩386,666 | ₩387,426 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩384,477 | ₩386,812 | ₩383,157 | ₩386,012 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,301 | ₩382,449 | ₩379,301 | ₩380,968 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,180 | ₩380,955 | ₩376,459 | ₩379,314 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩383,570 | ₩383,570 | ₩379,181 | ₩380,875 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩373,830 | ₩379,621 | ₩372,362 | ₩377,006 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩373,630 | ₩377,152 | ₩370,922 | ₩371,335 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩383,904 | ₩383,904 | ₩377,993 | ₩379,768 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩385,398 | ₩385,398 | ₩379,741 | ₩379,834 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩382,570 | ₩382,570 | ₩374,124 | ₩377,846 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩385,478 | ₩386,933 | ₩382,876 | ₩383,864 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩380,421 | ₩386,239 | ₩380,421 | ₩384,931 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,233 | ₩383,517 | ₩376,792 | ₩382,810 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩380,728 | ₩380,728 | ₩375,098 | ₩377,179 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩380,461 | ₩383,250 | ₩379,981 | ₩380,795 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,166 | ₩382,103 | ₩377,846 | ₩381,489 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,233 | ₩380,541 | ₩376,739 | ₩377,192 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩376,419 | ₩377,393 | ₩371,082 | ₩373,110 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩374,924 | ₩374,924 | ₩370,655 | ₩370,761 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩375,525 | ₩376,752 | ₩374,457 | ₩374,457 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,190 | ₩376,178 | ₩373,844 | ₩375,471 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,273 | ₩377,900 | ₩376,138 | ₩377,019 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩375,618 | ₩377,112 | ₩375,618 | ₩377,006 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩373,910 | ₩376,112 | ₩372,763 | ₩376,112 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,046 | ₩377,112 | ₩373,844 | ₩374,978 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩367,719 | ₩373,817 | ₩367,693 | ₩372,749 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩365,758 | ₩367,399 | ₩363,837 | ₩364,357 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,386 | ₩368,386 | ₩356,378 | ₩356,698 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,118 | ₩368,106 | ₩363,423 | ₩366,919 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,030 | ₩373,030 | ₩366,732 | ₩366,879 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩379,581 | ₩379,581 | ₩369,414 | ₩371,188 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,101 | ₩381,676 | ₩374,938 | ₩381,542 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩381,782 | ₩386,666 | ₩379,367 | ₩384,944 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩379,394 | ₩382,596 | ₩378,180 | ₩382,316 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,183 | ₩383,597 | ₩378,540 | ₩380,288 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩377,940 | ₩382,263 | ₩377,940 | ₩379,634 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩376,405 | ₩376,539 | ₩373,737 | ₩375,751 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩372,709 | ₩376,565 | ₩370,068 | ₩376,539 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,148 | ₩375,044 | ₩370,148 | ₩373,537 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩364,637 | ₩369,747 | ₩363,436 | ₩368,373 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩364,931 | ₩368,253 | ₩364,090 | ₩368,253 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩361,929 | ₩364,570 | ₩360,474 | ₩363,610 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩355,885 | ₩358,593 | ₩350,187 | ₩357,953 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩349,707 | ₩358,206 | ₩349,694 | ₩357,219 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩343,930 | ₩349,333 | ₩335,884 | ₩345,971 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,118 | ₩367,733 | ₩342,609 | ₩343,409 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩356,685 | ₩361,688 | ₩354,243 | ₩357,339 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩357,939 | ₩359,714 | ₩352,242 | ₩356,578 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,170 | ₩369,481 | ₩358,820 | ₩360,915 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩357,619 | ₩370,761 | ₩356,992 | ₩366,398 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩375,845 | ₩376,312 | ₩360,248 | ₩366,518 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩380,835 | ₩380,835 | ₩375,872 | ₩377,393 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,235 | ₩380,621 | ₩375,378 | ₩377,246 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩380,515 | ₩385,638 | ₩379,567 | ₩382,916 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,188 | ₩372,843 | ₩362,769 | ₩371,922 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,036 | ₩383,036 | ₩373,056 | ₩374,337 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,139 | ₩384,624 | ₩376,846 | ₩382,316 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,381 | ₩384,638 | ₩376,832 | ₩376,832 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,083 | ₩393,150 | ₩388,040 | ₩391,215 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,362 | ₩392,243 | ₩386,265 | ₩389,107 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,241 | ₩391,736 | ₩386,479 | ₩386,479 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,057 | ₩394,658 | ₩390,615 | ₩392,883 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩390,682 | ₩392,736 | ₩389,841 | ₩390,935 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩388,427 | ₩390,628 | ₩386,119 | ₩390,482 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,168 | ₩383,210 | ₩380,168 | ₩381,969 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩367,613 | ₩375,832 | ₩367,613 | ₩375,471 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩373,643 | ₩374,177 | ₩364,224 | ₩368,920 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,098 | ₩376,512 | ₩373,256 | ₩374,671 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩373,777 | ₩377,659 | ₩373,590 | ₩376,152 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,160 | ₩371,922 | ₩366,305 | ₩370,828 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩375,671 | ₩376,552 | ₩368,720 | ₩370,615 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,149 | ₩373,937 | ₩366,825 | ₩371,482 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩363,677 | ₩370,361 | ₩361,101 | ₩366,158 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩367,946 | ₩370,188 | ₩365,411 | ₩369,974 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩375,418 | ₩376,379 | ₩357,165 | ₩358,246 | -4.57% | 6.4만 |
|---|