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 | ₩518,336 | ₩518,577 | ₩512,857 | ₩515,356 | -0.57% | 5.6만 |
| 2026.10.08 | ₩517,748 | ₩521,049 | ₩507,485 | ₩512,456 | -1.02% | 6.2만 |
| 2026.10.07 | ₩517,735 | ₩522,733 | ₩515,757 | ₩522,399 | +0.90% | 6.2만 |
| 2026.10.06 | ₩525,660 | ₩528,346 | ₩524,310 | ₩524,617 | -0.20% | 4.6만 |
| 2026.10.05 | ₩519,753 | ₩521,904 | ₩518,590 | ₩521,824 | +0.40% | 4.8만 |
| 2026.10.02 | ₩524,256 | ₩525,098 | ₩519,379 | ₩520,154 | -0.78% | 6.4만 |
| 2026.10.01 | ₩513,017 | ₩517,187 | ₩508,367 | ₩515,062 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,850 | ₩512,710 | ₩509,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,759 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,834 | ₩510,932 | ₩506,148 | ₩508,166 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩507,618 | ₩509,062 | ₩497,756 | ₩503,622 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,953 | ₩515,089 | ₩510,037 | ₩511,948 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩503,261 | ₩511,908 | ₩503,261 | ₩511,173 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,830 | ₩512,830 | ₩504,812 | ₩509,850 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩507,177 | ₩513,966 | ₩507,177 | ₩513,391 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩496,058 | ₩510,224 | ₩496,058 | ₩508,701 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,746 | ₩488,775 | ₩482,775 | ₩488,508 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩483,710 | ₩486,289 | ₩483,095 | ₩485,073 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩477,563 | ₩479,714 | ₩470,065 | ₩474,302 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,879 | ₩477,643 | ₩472,872 | ₩473,634 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩468,542 | ₩477,469 | ₩467,740 | ₩474,034 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,881 | ₩485,354 | ₩481,278 | ₩483,576 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩477,041 | ₩480,650 | ₩475,772 | ₩476,039 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,763 | ₩489,416 | ₩483,763 | ₩486,009 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩488,387 | ₩488,762 | ₩482,534 | ₩485,233 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩479,006 | ₩483,189 | ₩478,137 | ₩482,975 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩470,266 | ₩476,667 | ₩467,179 | ₩475,986 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,943 | ₩470,172 | ₩466,724 | ₩469,958 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩471,602 | ₩473,460 | ₩467,406 | ₩470,119 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩477,496 | ₩479,861 | ₩476,667 | ₩479,340 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩483,376 | ₩485,434 | ₩477,683 | ₩478,471 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩484,726 | ₩486,543 | ₩481,612 | ₩486,463 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩472,324 | ₩477,883 | ₩472,324 | ₩476,894 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩475,210 | ₩478,592 | ₩472,685 | ₩474,783 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,736 | ₩471,843 | ₩465,294 | ₩469,571 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩481,705 | ₩481,705 | ₩474,783 | ₩477,509 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩474,636 | ₩479,527 | ₩474,516 | ₩477,883 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩482,521 | ₩484,138 | ₩471,816 | ₩476,988 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩480,623 | ₩482,815 | ₩474,435 | ₩477,923 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩493,038 | ₩496,473 | ₩492,009 | ₩492,383 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩493,693 | ₩493,693 | ₩487,746 | ₩489,871 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,813 | ₩496,272 | ₩487,813 | ₩493,225 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,782 | ₩491,782 | ₩486,931 | ₩487,372 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩485,127 | ₩485,127 | ₩479,126 | ₩481,745 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,741 | ₩487,251 | ₩481,906 | ₩482,120 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩484,659 | ₩485,795 | ₩477,683 | ₩484,378 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩470,399 | ₩481,665 | ₩467,820 | ₩476,814 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩485,247 | ₩488,949 | ₩478,752 | ₩479,206 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩470,025 | ₩484,645 | ₩469,023 | ₩482,614 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,852 | ₩459,922 | ₩444,674 | ₩458,947 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩461,085 | ₩463,544 | ₩447,012 | ₩450,353 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩439,195 | ₩449,872 | ₩437,310 | ₩448,897 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩437,564 | ₩441,186 | ₩424,360 | ₩424,695 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,858 | ₩441,319 | ₩428,851 | ₩437,978 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩456,501 | ₩456,594 | ₩439,235 | ₩448,857 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩460,350 | ₩462,247 | ₩449,204 | ₩451,463 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,838 | ₩468,528 | ₩459,561 | ₩462,448 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩465,054 | ₩473,754 | ₩465,054 | ₩469,384 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,905 | ₩474,208 | ₩467,326 | ₩473,433 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩462,154 | ₩465,147 | ₩457,196 | ₩457,824 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩448,616 | ₩463,036 | ₩443,712 | ₩456,167 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,916 | ₩469,785 | ₩460,417 | ₩463,023 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩489,617 | ₩489,617 | ₩468,061 | ₩476,373 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩486,262 | ₩486,450 | ₩479,340 | ₩484,619 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩485,314 | ₩485,688 | ₩476,654 | ₩478,404 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,835 | ₩494,842 | ₩487,011 | ₩492,944 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,746 | ₩499,386 | ₩492,129 | ₩494,856 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩473,527 | ₩483,189 | ₩471,776 | ₩482,668 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,986 | ₩482,507 | ₩471,749 | ₩479,380 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩494,134 | ₩501,725 | ₩493,706 | ₩495,537 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩504,023 | ₩506,923 | ₩480,369 | ₩486,062 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩510,745 | ₩514,648 | ₩503,449 | ₩503,515 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩508,113 | ₩524,457 | ₩508,113 | ₩522,065 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩496,553 | ₩507,926 | ₩484,458 | ₩507,725 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩490,673 | ₩498,945 | ₩489,269 | ₩491,608 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,774 | ₩511,774 | ₩488,828 | ₩503,048 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩492,744 | ₩496,700 | ₩483,122 | ₩491,488 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩492,664 | ₩501,364 | ₩489,577 | ₩492,423 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩520,100 | ₩522,653 | ₩514,407 | ₩520,635 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩511,400 | ₩519,485 | ₩509,222 | ₩515,463 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩504,518 | ₩509,997 | ₩496,526 | ₩496,620 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩512,362 | ₩515,770 | ₩496,713 | ₩497,595 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩508,687 | ₩515,236 | ₩508,687 | ₩514,701 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,906 | ₩496,686 | ₩484,378 | ₩493,198 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩471,469 | ₩490,766 | ₩470,627 | ₩489,817 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩472,471 | ₩484,873 | ₩466,070 | ₩467,219 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,844 | ₩496,579 | ₩457,196 | ₩480,008 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩488,080 | ₩495,216 | ₩484,512 | ₩488,882 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,865 | ₩499,279 | ₩472,123 | ₩472,858 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩502,393 | ₩515,890 | ₩499,840 | ₩512,002 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩522,679 | ₩523,762 | ₩511,387 | ₩517,187 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,872 | ₩517,868 | ₩507,177 | ₩517,548 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩495,123 | ₩507,551 | ₩493,974 | ₩504,050 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,944 | ₩497,542 | ₩490,900 | ₩495,230 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩481,037 | ₩489,029 | ₩477,456 | ₩487,452 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩486,610 | ₩486,610 | ₩475,478 | ₩480,436 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩476,186 | ₩482,881 | ₩474,796 | ₩481,852 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩464,212 | ₩469,958 | ₩464,212 | ₩466,016 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,786 | ₩461,325 | ₩452,786 | ₩460,069 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩448,295 | ₩456,260 | ₩447,841 | ₩456,100 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,812 | ₩447,707 | ₩435,894 | ₩442,843 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩453,280 | ₩453,280 | ₩439,275 | ₩444,994 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,843 | ₩454,510 | ₩445,516 | ₩448,977 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩454,523 | ₩461,459 | ₩453,040 | ₩458,947 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩454,109 | ₩457,089 | ₩448,135 | ₩454,256 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩452,398 | ₩453,133 | ₩437,912 | ₩448,924 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩456,581 | ₩458,960 | ₩453,360 | ₩457,998 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩444,433 | ₩455,285 | ₩443,658 | ₩455,285 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩443,164 | ₩445,502 | ₩436,415 | ₩439,823 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩438,232 | ₩442,736 | ₩435,078 | ₩442,709 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩428,263 | ₩433,234 | ₩428,062 | ₩431,457 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩424,280 | ₩426,766 | ₩420,445 | ₩422,196 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩418,013 | ₩423,973 | ₩418,013 | ₩422,543 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩414,538 | ₩417,852 | ₩408,738 | ₩417,224 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩408,297 | ₩411,625 | ₩405,851 | ₩411,598 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,838 | ₩408,551 | ₩401,896 | ₩406,426 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,727 | ₩415,727 | ₩411,090 | ₩413,950 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,856 | ₩416,035 | ₩410,128 | ₩415,540 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩404,061 | ₩406,787 | ₩397,338 | ₩402,457 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,769 | ₩407,829 | ₩402,310 | ₩407,789 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩401,281 | ₩404,622 | ₩398,327 | ₩399,838 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩400,038 | ₩400,813 | ₩395,361 | ₩399,624 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩399,196 | ₩400,760 | ₩397,552 | ₩399,250 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,621 | ₩395,588 | ₩388,625 | ₩394,024 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,805 | ₩390,964 | ₩384,883 | ₩390,737 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩382,157 | ₩385,097 | ₩380,821 | ₩385,057 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,552 | ₩377,720 | ₩368,552 | ₩377,546 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,755 | ₩371,172 | ₩368,445 | ₩369,434 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩366,013 | ₩367,523 | ₩362,512 | ₩367,497 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,581 | ₩369,916 | ₩362,779 | ₩365,612 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,627 | ₩352,275 | ₩344,818 | ₩352,141 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩349,175 | ₩351,740 | ₩347,705 | ₩350,351 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,802 | ₩348,132 | ₩336,813 | ₩347,731 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩345,099 | ₩350,725 | ₩344,911 | ₩347,170 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,668 | ₩341,517 | ₩331,360 | ₩341,156 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,851 | ₩336,359 | ₩324,384 | ₩326,309 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩337,414 | ₩337,615 | ₩332,029 | ₩332,750 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩347,277 | ₩347,464 | ₩339,499 | ₩339,740 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩353,344 | ₩354,614 | ₩350,551 | ₩352,329 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩350,471 | ₩352,075 | ₩348,065 | ₩349,535 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩353,291 | ₩358,850 | ₩351,968 | ₩353,758 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩355,041 | ₩355,041 | ₩345,112 | ₩348,426 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩350,244 | ₩357,714 | ₩349,268 | ₩356,084 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩360,414 | ₩362,004 | ₩356,458 | ₩356,458 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,734 | ₩363,207 | ₩360,213 | ₩361,175 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,930 | ₩360,895 | ₩358,008 | ₩358,396 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩356,311 | ₩359,852 | ₩352,422 | ₩353,291 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,692 | ₩359,692 | ₩354,213 | ₩354,373 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩364,222 | ₩366,374 | ₩360,895 | ₩362,793 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,525 | ₩365,399 | ₩359,652 | ₩361,149 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩350,417 | ₩361,977 | ₩348,894 | ₩361,336 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,923 | ₩361,202 | ₩354,066 | ₩355,295 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,610 | ₩364,837 | ₩356,351 | ₩361,523 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,972 | ₩360,614 | ₩353,491 | ₩359,558 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩347,464 | ₩352,943 | ₩343,522 | ₩351,126 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩351,446 | ₩358,797 | ₩350,952 | ₩357,781 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩354,467 | ₩359,117 | ₩354,467 | ₩358,797 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,755 | ₩363,755 | ₩355,055 | ₩360,507 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩359,171 | ₩364,303 | ₩359,171 | ₩364,035 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,531 | ₩357,687 | ₩353,157 | ₩356,578 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,500 | ₩357,500 | ₩349,121 | ₩351,126 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩356,418 | ₩362,779 | ₩356,017 | ₩360,440 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,554 | ₩359,331 | ₩355,977 | ₩358,877 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩356,017 | ₩363,113 | ₩355,202 | ₩360,574 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,493 | ₩357,941 | ₩350,524 | ₩355,990 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,629 | ₩360,400 | ₩354,694 | ₩357,500 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩364,303 | ₩364,303 | ₩352,556 | ₩354,119 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,702 | ₩369,702 | ₩359,625 | ₩364,423 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩367,376 | ₩368,726 | ₩364,476 | ₩364,864 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,730 | ₩367,644 | ₩357,140 | ₩365,639 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩353,344 | ₩361,242 | ₩353,344 | ₩360,481 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,818 | ₩354,894 | ₩347,103 | ₩349,562 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,626 | ₩365,626 | ₩350,337 | ₩354,961 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,903 | ₩381,903 | ₩364,784 | ₩369,929 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩376,344 | ₩383,159 | ₩376,223 | ₩380,580 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,934 | ₩385,124 | ₩375,181 | ₩376,451 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩388,251 | ₩388,558 | ₩377,480 | ₩386,607 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩389,080 | ₩390,603 | ₩387,289 | ₩388,050 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩385,097 | ₩387,436 | ₩383,774 | ₩386,634 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,912 | ₩383,066 | ₩379,912 | ₩381,582 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,789 | ₩381,569 | ₩377,065 | ₩379,925 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩384,188 | ₩384,188 | ₩379,792 | ₩381,489 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩374,433 | ₩380,233 | ₩372,962 | ₩377,613 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩374,232 | ₩377,760 | ₩371,519 | ₩371,933 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩384,522 | ₩384,522 | ₩378,602 | ₩380,380 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩386,019 | ₩386,019 | ₩380,353 | ₩380,446 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩383,186 | ₩383,186 | ₩374,727 | ₩378,455 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩386,099 | ₩387,556 | ₩383,493 | ₩384,482 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩381,034 | ₩386,861 | ₩381,034 | ₩385,551 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,843 | ₩384,135 | ₩377,399 | ₩383,427 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩381,342 | ₩381,342 | ₩375,702 | ₩377,787 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩381,074 | ₩383,868 | ₩380,593 | ₩381,409 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,776 | ₩382,718 | ₩378,455 | ₩382,104 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,843 | ₩381,155 | ₩377,346 | ₩377,800 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩377,025 | ₩378,001 | ₩371,680 | ₩373,711 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,528 | ₩375,528 | ₩371,252 | ₩371,359 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩376,130 | ₩377,359 | ₩375,061 | ₩375,061 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,793 | ₩376,785 | ₩374,446 | ₩376,076 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,880 | ₩378,509 | ₩376,745 | ₩377,627 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩376,223 | ₩377,720 | ₩376,223 | ₩377,613 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,513 | ₩376,718 | ₩373,363 | ₩376,718 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,653 | ₩377,720 | ₩374,446 | ₩375,582 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩368,312 | ₩374,419 | ₩368,285 | ₩373,350 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩366,347 | ₩367,991 | ₩364,423 | ₩364,944 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,980 | ₩368,980 | ₩356,952 | ₩357,273 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,706 | ₩368,699 | ₩364,009 | ₩367,510 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,631 | ₩373,631 | ₩367,323 | ₩367,470 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩380,192 | ₩380,192 | ₩370,009 | ₩371,786 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,714 | ₩382,291 | ₩375,542 | ₩382,157 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩382,398 | ₩387,289 | ₩379,979 | ₩385,565 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩380,005 | ₩383,213 | ₩378,789 | ₩382,932 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,798 | ₩384,215 | ₩379,150 | ₩380,901 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,549 | ₩382,879 | ₩378,549 | ₩380,246 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩377,012 | ₩377,145 | ₩374,339 | ₩376,357 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩373,310 | ₩377,172 | ₩370,664 | ₩377,145 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,744 | ₩375,649 | ₩370,744 | ₩374,139 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩365,225 | ₩370,343 | ₩364,022 | ₩368,967 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,519 | ₩368,846 | ₩364,677 | ₩368,846 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,512 | ₩365,158 | ₩361,055 | ₩364,196 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩356,458 | ₩359,171 | ₩350,752 | ₩358,529 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩350,270 | ₩358,783 | ₩350,257 | ₩357,794 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,484 | ₩349,896 | ₩336,425 | ₩346,529 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,706 | ₩368,325 | ₩343,161 | ₩343,963 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩357,260 | ₩362,271 | ₩354,814 | ₩357,915 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,516 | ₩360,293 | ₩352,810 | ₩357,153 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,757 | ₩370,076 | ₩359,398 | ₩361,496 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩358,195 | ₩371,359 | ₩357,567 | ₩366,989 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩376,451 | ₩376,918 | ₩360,828 | ₩367,109 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩381,449 | ₩381,449 | ₩376,477 | ₩378,001 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,847 | ₩381,235 | ₩375,983 | ₩377,854 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩381,128 | ₩386,260 | ₩380,179 | ₩383,533 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,786 | ₩373,444 | ₩363,354 | ₩372,522 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,654 | ₩383,654 | ₩373,657 | ₩374,940 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,747 | ₩385,244 | ₩377,453 | ₩382,932 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,994 | ₩385,257 | ₩377,439 | ₩377,439 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,717 | ₩393,784 | ₩388,665 | ₩391,846 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,993 | ₩392,875 | ₩386,888 | ₩389,734 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,870 | ₩392,367 | ₩387,102 | ₩387,102 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,692 | ₩395,294 | ₩391,244 | ₩393,516 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩391,311 | ₩393,369 | ₩390,469 | ₩391,565 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩389,053 | ₩391,258 | ₩386,741 | ₩391,111 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,780 | ₩383,827 | ₩380,780 | ₩382,585 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩368,205 | ₩376,437 | ₩368,205 | ₩376,076 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩374,245 | ₩374,780 | ₩364,810 | ₩369,515 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,704 | ₩377,119 | ₩373,858 | ₩375,274 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩374,379 | ₩378,268 | ₩374,192 | ₩376,758 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,753 | ₩372,522 | ₩366,895 | ₩371,426 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩376,277 | ₩377,159 | ₩369,314 | ₩371,212 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,749 | ₩374,539 | ₩367,416 | ₩372,081 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩364,263 | ₩370,958 | ₩361,683 | ₩366,748 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,539 | ₩370,784 | ₩366,000 | ₩370,570 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩376,023 | ₩376,985 | ₩357,741 | ₩358,823 | -4.57% | 6.4만 |
|---|