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 | ₩518,367 | ₩518,608 | ₩512,888 | ₩515,387 | -0.57% | 5.6만 |
| 2026.10.08 | ₩517,779 | ₩521,080 | ₩507,515 | ₩512,487 | -1.02% | 6.2만 |
| 2026.10.07 | ₩517,766 | ₩522,764 | ₩515,788 | ₩522,430 | +0.90% | 6.2만 |
| 2026.10.06 | ₩525,691 | ₩528,377 | ₩524,341 | ₩524,649 | -0.20% | 4.6만 |
| 2026.10.05 | ₩519,784 | ₩521,936 | ₩518,621 | ₩521,855 | +0.40% | 4.8만 |
| 2026.10.02 | ₩524,288 | ₩525,130 | ₩519,410 | ₩520,185 | -0.78% | 6.4만 |
| 2026.10.01 | ₩513,048 | ₩517,218 | ₩508,397 | ₩515,093 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,880 | ₩512,741 | ₩509,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,789 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,865 | ₩510,963 | ₩506,178 | ₩508,197 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩507,649 | ₩509,092 | ₩497,785 | ₩503,652 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,983 | ₩515,119 | ₩510,068 | ₩511,979 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩503,292 | ₩511,939 | ₩503,292 | ₩511,204 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,861 | ₩512,861 | ₩504,842 | ₩509,880 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩507,208 | ₩513,997 | ₩507,208 | ₩513,422 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩496,088 | ₩510,255 | ₩496,088 | ₩508,731 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,775 | ₩488,804 | ₩482,803 | ₩488,537 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩483,739 | ₩486,318 | ₩483,124 | ₩485,102 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩477,591 | ₩479,743 | ₩470,093 | ₩474,330 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,907 | ₩477,671 | ₩472,900 | ₩473,662 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩468,570 | ₩477,498 | ₩467,768 | ₩474,063 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,910 | ₩485,383 | ₩481,307 | ₩483,605 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩477,070 | ₩480,678 | ₩475,800 | ₩476,068 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,792 | ₩489,446 | ₩483,792 | ₩486,038 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩488,417 | ₩488,791 | ₩482,563 | ₩485,263 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩479,035 | ₩483,218 | ₩478,166 | ₩483,004 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩470,294 | ₩476,696 | ₩467,207 | ₩476,014 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,971 | ₩470,200 | ₩466,752 | ₩469,987 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩471,630 | ₩473,488 | ₩467,434 | ₩470,147 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩477,524 | ₩479,890 | ₩476,696 | ₩479,369 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩483,405 | ₩485,463 | ₩477,711 | ₩478,500 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩484,755 | ₩486,572 | ₩481,641 | ₩486,492 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩472,352 | ₩477,912 | ₩472,352 | ₩476,923 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩475,239 | ₩478,620 | ₩472,713 | ₩474,811 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,764 | ₩471,871 | ₩465,322 | ₩469,599 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩481,734 | ₩481,734 | ₩474,811 | ₩477,538 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩474,664 | ₩479,556 | ₩474,544 | ₩477,912 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩482,549 | ₩484,167 | ₩471,844 | ₩477,016 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩480,652 | ₩482,843 | ₩474,464 | ₩477,952 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩493,068 | ₩496,502 | ₩492,038 | ₩492,413 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩493,722 | ₩493,722 | ₩487,775 | ₩489,900 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,842 | ₩496,302 | ₩487,842 | ₩493,255 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,811 | ₩491,811 | ₩486,960 | ₩487,401 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩485,156 | ₩485,156 | ₩479,155 | ₩481,774 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,770 | ₩487,281 | ₩481,935 | ₩482,149 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩484,688 | ₩485,824 | ₩477,711 | ₩484,407 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩470,428 | ₩481,694 | ₩467,848 | ₩476,843 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩485,276 | ₩488,978 | ₩478,781 | ₩479,235 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩470,053 | ₩484,674 | ₩469,051 | ₩482,643 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,879 | ₩459,950 | ₩444,700 | ₩458,974 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩461,112 | ₩463,571 | ₩447,039 | ₩450,380 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩439,221 | ₩449,899 | ₩437,336 | ₩448,924 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩437,590 | ₩441,212 | ₩424,386 | ₩424,720 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,884 | ₩441,346 | ₩428,876 | ₩438,005 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩456,528 | ₩456,622 | ₩439,261 | ₩448,884 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩460,377 | ₩462,275 | ₩449,231 | ₩451,490 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,865 | ₩468,557 | ₩459,589 | ₩462,476 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩465,082 | ₩473,782 | ₩465,082 | ₩469,412 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,933 | ₩474,237 | ₩467,354 | ₩473,461 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩462,182 | ₩465,175 | ₩457,223 | ₩457,851 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩448,643 | ₩463,064 | ₩443,738 | ₩456,194 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,944 | ₩469,813 | ₩460,444 | ₩463,050 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩489,646 | ₩489,646 | ₩468,089 | ₩476,402 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩486,292 | ₩486,479 | ₩479,369 | ₩484,648 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩485,343 | ₩485,717 | ₩476,682 | ₩478,433 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,865 | ₩494,872 | ₩487,040 | ₩492,974 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,776 | ₩499,416 | ₩492,159 | ₩494,885 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩473,555 | ₩483,218 | ₩471,804 | ₩482,696 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩482,015 | ₩482,536 | ₩471,777 | ₩479,409 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩494,163 | ₩501,755 | ₩493,736 | ₩495,567 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩504,053 | ₩506,954 | ₩480,398 | ₩486,091 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩510,776 | ₩514,678 | ₩503,479 | ₩503,546 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩508,143 | ₩524,488 | ₩508,143 | ₩522,096 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩496,583 | ₩507,956 | ₩484,487 | ₩507,755 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩490,702 | ₩498,975 | ₩489,299 | ₩491,638 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,805 | ₩511,805 | ₩488,858 | ₩503,078 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩492,774 | ₩496,730 | ₩483,151 | ₩491,517 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩492,693 | ₩501,394 | ₩489,606 | ₩492,453 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩520,131 | ₩522,684 | ₩514,438 | ₩520,666 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩511,431 | ₩519,517 | ₩509,252 | ₩515,494 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩504,548 | ₩510,027 | ₩496,556 | ₩496,649 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩512,393 | ₩515,801 | ₩496,743 | ₩497,625 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩508,718 | ₩515,267 | ₩508,718 | ₩514,732 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,935 | ₩496,716 | ₩484,407 | ₩493,228 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩471,497 | ₩490,796 | ₩470,655 | ₩489,847 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩472,499 | ₩484,902 | ₩466,097 | ₩467,247 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,874 | ₩496,609 | ₩457,223 | ₩480,037 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩488,109 | ₩495,246 | ₩484,541 | ₩488,911 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,895 | ₩499,309 | ₩472,152 | ₩472,887 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩502,423 | ₩515,921 | ₩499,870 | ₩512,032 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩522,711 | ₩523,793 | ₩511,417 | ₩517,218 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,902 | ₩517,899 | ₩507,208 | ₩517,579 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩495,152 | ₩507,582 | ₩494,003 | ₩504,080 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,974 | ₩497,571 | ₩490,929 | ₩495,259 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩481,066 | ₩489,058 | ₩477,484 | ₩487,481 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩486,639 | ₩486,639 | ₩475,506 | ₩480,465 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩476,215 | ₩482,910 | ₩474,825 | ₩481,881 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩464,240 | ₩469,987 | ₩464,240 | ₩466,044 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,813 | ₩461,353 | ₩452,813 | ₩460,097 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩448,322 | ₩456,288 | ₩447,868 | ₩456,127 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,838 | ₩447,734 | ₩435,920 | ₩442,869 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩453,307 | ₩453,307 | ₩439,301 | ₩445,021 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,870 | ₩454,537 | ₩445,542 | ₩449,004 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩454,550 | ₩461,487 | ₩453,067 | ₩458,974 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩454,136 | ₩457,116 | ₩448,162 | ₩454,283 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩452,425 | ₩453,160 | ₩437,938 | ₩448,950 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩456,608 | ₩458,987 | ₩453,387 | ₩458,025 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩444,460 | ₩455,312 | ₩443,685 | ₩455,312 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩443,190 | ₩445,529 | ₩436,441 | ₩439,849 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩438,259 | ₩442,762 | ₩435,104 | ₩442,736 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩428,288 | ₩433,260 | ₩428,088 | ₩431,483 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩424,306 | ₩426,792 | ₩420,470 | ₩422,221 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩418,038 | ₩423,998 | ₩418,038 | ₩422,568 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩414,563 | ₩417,877 | ₩408,762 | ₩417,249 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩408,321 | ₩411,649 | ₩405,876 | ₩411,622 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,862 | ₩408,575 | ₩401,920 | ₩406,450 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,752 | ₩415,752 | ₩411,115 | ₩413,975 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,881 | ₩416,060 | ₩410,152 | ₩415,565 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩404,085 | ₩406,811 | ₩397,362 | ₩402,481 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,793 | ₩407,854 | ₩402,334 | ₩407,814 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩401,305 | ₩404,646 | ₩398,351 | ₩399,861 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩400,062 | ₩400,837 | ₩395,384 | ₩399,648 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩399,220 | ₩400,784 | ₩397,576 | ₩399,273 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,644 | ₩395,611 | ₩388,648 | ₩394,048 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,828 | ₩390,987 | ₩384,906 | ₩390,760 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩382,180 | ₩385,120 | ₩380,843 | ₩385,080 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,574 | ₩377,743 | ₩368,574 | ₩377,569 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,777 | ₩371,194 | ₩368,468 | ₩369,457 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩366,035 | ₩367,545 | ₩362,534 | ₩367,519 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,604 | ₩369,938 | ₩362,801 | ₩365,634 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,648 | ₩352,296 | ₩344,839 | ₩352,162 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩349,195 | ₩351,762 | ₩347,725 | ₩350,372 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,822 | ₩348,153 | ₩336,833 | ₩347,752 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩345,119 | ₩350,746 | ₩344,932 | ₩347,191 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,688 | ₩341,537 | ₩331,380 | ₩341,177 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,871 | ₩336,379 | ₩324,404 | ₩326,328 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩337,434 | ₩337,635 | ₩332,048 | ₩332,770 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩347,298 | ₩347,485 | ₩339,519 | ₩339,760 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩353,365 | ₩354,635 | ₩350,572 | ₩352,350 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩350,492 | ₩352,096 | ₩348,086 | ₩349,556 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩353,312 | ₩358,872 | ₩351,989 | ₩353,780 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩355,063 | ₩355,063 | ₩345,133 | ₩348,447 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩350,265 | ₩357,736 | ₩349,289 | ₩356,105 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩360,435 | ₩362,026 | ₩356,479 | ₩356,479 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,756 | ₩363,229 | ₩360,235 | ₩361,197 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,952 | ₩360,916 | ₩358,030 | ₩358,417 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩356,332 | ₩359,874 | ₩352,443 | ₩353,312 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,714 | ₩359,714 | ₩354,234 | ₩354,394 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩364,244 | ₩366,396 | ₩360,916 | ₩362,814 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,547 | ₩365,420 | ₩359,673 | ₩361,170 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩350,438 | ₩361,999 | ₩348,915 | ₩361,357 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,945 | ₩361,224 | ₩354,087 | ₩355,317 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,631 | ₩364,859 | ₩356,372 | ₩361,545 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,993 | ₩360,636 | ₩353,512 | ₩359,580 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩347,485 | ₩352,964 | ₩343,542 | ₩351,147 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩351,468 | ₩358,818 | ₩350,973 | ₩357,802 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩354,488 | ₩359,139 | ₩354,488 | ₩358,818 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,776 | ₩363,776 | ₩355,076 | ₩360,529 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩359,192 | ₩364,324 | ₩359,192 | ₩364,057 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,552 | ₩357,709 | ₩353,178 | ₩356,600 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,522 | ₩357,522 | ₩349,142 | ₩351,147 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩356,439 | ₩362,801 | ₩356,038 | ₩360,462 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,575 | ₩359,353 | ₩355,998 | ₩358,898 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩356,038 | ₩363,135 | ₩355,223 | ₩360,596 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,515 | ₩357,963 | ₩350,545 | ₩356,012 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,651 | ₩360,422 | ₩354,715 | ₩357,522 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩364,324 | ₩364,324 | ₩352,577 | ₩354,140 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,724 | ₩369,724 | ₩359,647 | ₩364,445 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩367,398 | ₩368,748 | ₩364,498 | ₩364,886 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,751 | ₩367,666 | ₩357,161 | ₩365,661 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩353,365 | ₩361,264 | ₩353,365 | ₩360,502 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,839 | ₩354,916 | ₩347,124 | ₩349,583 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,648 | ₩365,648 | ₩350,358 | ₩354,982 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,926 | ₩381,926 | ₩364,806 | ₩369,951 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩376,366 | ₩383,182 | ₩376,246 | ₩380,603 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,957 | ₩385,147 | ₩375,203 | ₩376,473 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩388,274 | ₩388,582 | ₩377,502 | ₩386,630 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩389,103 | ₩390,626 | ₩387,312 | ₩388,074 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩385,120 | ₩387,459 | ₩383,797 | ₩386,657 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,935 | ₩383,089 | ₩379,935 | ₩381,605 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,812 | ₩381,592 | ₩377,088 | ₩379,948 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩384,211 | ₩384,211 | ₩379,814 | ₩381,512 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩374,455 | ₩380,255 | ₩372,985 | ₩377,636 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩374,254 | ₩377,783 | ₩371,541 | ₩371,956 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩384,545 | ₩384,545 | ₩378,625 | ₩380,402 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩386,042 | ₩386,042 | ₩380,376 | ₩380,469 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩383,209 | ₩383,209 | ₩374,749 | ₩378,478 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩386,122 | ₩387,579 | ₩383,516 | ₩384,505 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩381,057 | ₩386,884 | ₩381,057 | ₩385,574 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,865 | ₩384,158 | ₩377,422 | ₩383,449 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩381,365 | ₩381,365 | ₩375,725 | ₩377,810 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩381,097 | ₩383,891 | ₩380,616 | ₩381,431 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,799 | ₩382,741 | ₩378,478 | ₩382,126 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,865 | ₩381,177 | ₩377,368 | ₩377,823 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩377,048 | ₩378,023 | ₩371,702 | ₩373,733 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,551 | ₩375,551 | ₩371,274 | ₩371,381 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩376,152 | ₩377,382 | ₩375,083 | ₩375,083 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,816 | ₩376,807 | ₩374,468 | ₩376,099 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,903 | ₩378,531 | ₩376,767 | ₩377,649 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩376,246 | ₩377,743 | ₩376,246 | ₩377,636 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,535 | ₩376,740 | ₩373,386 | ₩376,740 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,676 | ₩377,743 | ₩374,468 | ₩375,604 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩368,334 | ₩374,442 | ₩368,307 | ₩373,372 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩366,369 | ₩368,013 | ₩364,445 | ₩364,966 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩369,002 | ₩369,002 | ₩356,974 | ₩357,295 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,728 | ₩368,721 | ₩364,030 | ₩367,532 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,653 | ₩373,653 | ₩367,345 | ₩367,492 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩380,215 | ₩380,215 | ₩370,031 | ₩371,809 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,736 | ₩382,313 | ₩375,564 | ₩382,180 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩382,420 | ₩387,312 | ₩380,001 | ₩385,588 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩380,028 | ₩383,236 | ₩378,812 | ₩382,955 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,821 | ₩384,238 | ₩379,173 | ₩380,924 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,571 | ₩382,902 | ₩378,571 | ₩380,269 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩377,034 | ₩377,168 | ₩374,361 | ₩376,379 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩373,332 | ₩377,195 | ₩370,686 | ₩377,168 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,766 | ₩375,671 | ₩370,766 | ₩374,161 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩365,247 | ₩370,365 | ₩364,044 | ₩368,989 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,541 | ₩368,868 | ₩364,699 | ₩368,868 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,534 | ₩365,180 | ₩361,077 | ₩364,218 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩356,479 | ₩359,192 | ₩350,773 | ₩358,551 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩350,291 | ₩358,805 | ₩350,278 | ₩357,816 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,504 | ₩349,917 | ₩336,445 | ₩346,549 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,728 | ₩368,347 | ₩343,181 | ₩343,983 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩357,281 | ₩362,293 | ₩354,835 | ₩357,936 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,537 | ₩360,315 | ₩352,831 | ₩357,174 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,779 | ₩370,098 | ₩359,420 | ₩361,518 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩358,217 | ₩371,381 | ₩357,589 | ₩367,011 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩376,473 | ₩376,941 | ₩360,850 | ₩367,131 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩381,471 | ₩381,471 | ₩376,500 | ₩378,023 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,870 | ₩381,258 | ₩376,005 | ₩377,876 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩381,151 | ₩386,283 | ₩380,202 | ₩383,556 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,809 | ₩373,466 | ₩363,376 | ₩372,544 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,677 | ₩383,677 | ₩373,680 | ₩374,963 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,769 | ₩385,267 | ₩377,475 | ₩382,955 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩381,017 | ₩385,280 | ₩377,462 | ₩377,462 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,740 | ₩393,807 | ₩388,688 | ₩391,869 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩392,016 | ₩392,898 | ₩386,911 | ₩389,758 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,894 | ₩392,391 | ₩387,125 | ₩387,125 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,716 | ₩395,317 | ₩391,268 | ₩393,540 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩391,335 | ₩393,393 | ₩390,493 | ₩391,589 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩389,076 | ₩391,281 | ₩386,764 | ₩391,134 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,803 | ₩383,850 | ₩380,803 | ₩382,607 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩368,227 | ₩376,460 | ₩368,227 | ₩376,099 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩374,268 | ₩374,802 | ₩364,832 | ₩369,537 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,727 | ₩377,141 | ₩373,880 | ₩375,297 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩374,402 | ₩378,291 | ₩374,214 | ₩376,780 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,775 | ₩372,544 | ₩366,917 | ₩371,448 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩376,299 | ₩377,181 | ₩369,336 | ₩371,234 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,771 | ₩374,562 | ₩367,438 | ₩372,103 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩364,284 | ₩370,980 | ₩361,705 | ₩366,770 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,561 | ₩370,806 | ₩366,022 | ₩370,593 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩376,045 | ₩377,008 | ₩357,762 | ₩358,845 | -4.57% | 6.4만 |
|---|