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 | ₩517,553 | ₩517,793 | ₩512,082 | ₩514,577 | -0.57% | 5.6만 |
| 2026.10.08 | ₩516,966 | ₩520,261 | ₩506,717 | ₩511,681 | -1.02% | 6.2만 |
| 2026.10.07 | ₩516,952 | ₩521,943 | ₩514,977 | ₩521,609 | +0.90% | 6.2만 |
| 2026.10.06 | ₩524,865 | ₩527,547 | ₩523,517 | ₩523,824 | -0.20% | 4.6만 |
| 2026.10.05 | ₩518,967 | ₩521,115 | ₩517,806 | ₩521,035 | +0.40% | 4.8만 |
| 2026.10.02 | ₩523,464 | ₩524,305 | ₩518,593 | ₩519,367 | -0.78% | 6.4만 |
| 2026.10.01 | ₩512,242 | ₩516,405 | ₩507,598 | ₩514,283 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,079 | ₩511,935 | ₩509,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩509,987 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,065 | ₩510,160 | ₩505,383 | ₩507,398 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩506,851 | ₩508,292 | ₩497,003 | ₩502,861 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,176 | ₩514,310 | ₩509,266 | ₩511,174 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩502,501 | ₩511,134 | ₩502,501 | ₩510,400 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,055 | ₩512,055 | ₩504,049 | ₩509,079 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩506,411 | ₩513,189 | ₩506,411 | ₩512,615 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩495,309 | ₩509,453 | ₩495,309 | ₩507,932 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,009 | ₩488,036 | ₩482,045 | ₩487,769 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩482,979 | ₩485,554 | ₩482,365 | ₩484,340 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩476,841 | ₩478,989 | ₩469,355 | ₩473,585 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,159 | ₩476,921 | ₩472,157 | ₩472,918 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩467,834 | ₩476,747 | ₩467,033 | ₩473,318 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,152 | ₩484,620 | ₩480,550 | ₩482,845 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩476,320 | ₩479,923 | ₩475,053 | ₩475,319 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,032 | ₩488,677 | ₩483,032 | ₩485,274 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩487,649 | ₩488,023 | ₩481,805 | ₩484,500 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩478,282 | ₩482,458 | ₩477,414 | ₩482,245 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩469,555 | ₩475,947 | ₩466,473 | ₩475,266 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,234 | ₩469,462 | ₩466,019 | ₩469,248 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩470,889 | ₩472,744 | ₩466,699 | ₩469,408 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩476,774 | ₩479,136 | ₩475,947 | ₩478,615 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩482,645 | ₩484,700 | ₩476,961 | ₩477,748 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩483,993 | ₩485,808 | ₩480,884 | ₩485,728 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩471,610 | ₩477,161 | ₩471,610 | ₩476,174 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩474,492 | ₩477,868 | ₩471,970 | ₩474,065 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,023 | ₩471,130 | ₩464,591 | ₩468,861 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩480,977 | ₩480,977 | ₩474,065 | ₩476,787 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩473,918 | ₩478,802 | ₩473,798 | ₩477,161 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩481,791 | ₩483,406 | ₩471,103 | ₩476,267 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩479,896 | ₩482,085 | ₩473,718 | ₩477,201 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩492,293 | ₩495,722 | ₩491,265 | ₩491,639 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩492,947 | ₩492,947 | ₩487,009 | ₩489,130 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,075 | ₩495,522 | ₩487,075 | ₩492,480 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,038 | ₩491,038 | ₩486,195 | ₩486,635 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩484,393 | ₩484,393 | ₩478,402 | ₩481,017 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,007 | ₩486,515 | ₩481,177 | ₩481,391 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩483,926 | ₩485,060 | ₩476,961 | ₩483,646 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩469,688 | ₩480,937 | ₩467,113 | ₩476,093 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩484,513 | ₩488,210 | ₩478,028 | ₩478,482 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩469,315 | ₩483,913 | ₩468,314 | ₩481,885 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,177 | ₩459,227 | ₩444,002 | ₩458,253 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩460,388 | ₩462,843 | ₩446,337 | ₩449,673 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩438,531 | ₩449,192 | ₩436,649 | ₩448,218 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩436,903 | ₩440,519 | ₩423,719 | ₩424,053 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,196 | ₩440,652 | ₩428,203 | ₩437,316 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩455,811 | ₩455,904 | ₩438,571 | ₩448,178 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩459,654 | ₩461,549 | ₩448,525 | ₩450,780 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,137 | ₩467,820 | ₩458,867 | ₩461,749 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩464,351 | ₩473,038 | ₩464,351 | ₩468,674 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,195 | ₩473,491 | ₩466,619 | ₩472,717 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩461,455 | ₩464,444 | ₩456,505 | ₩457,132 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩447,938 | ₩462,336 | ₩443,041 | ₩455,477 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,207 | ₩469,075 | ₩459,721 | ₩462,323 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩488,877 | ₩488,877 | ₩467,353 | ₩475,653 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩485,527 | ₩485,714 | ₩478,615 | ₩483,886 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩484,580 | ₩484,954 | ₩475,933 | ₩477,681 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,092 | ₩494,094 | ₩486,275 | ₩492,199 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,000 | ₩498,631 | ₩491,385 | ₩494,108 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩472,811 | ₩482,458 | ₩471,063 | ₩481,938 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,257 | ₩481,778 | ₩471,036 | ₩478,655 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩493,387 | ₩500,966 | ₩492,960 | ₩494,788 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩503,261 | ₩506,157 | ₩479,643 | ₩485,327 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩509,973 | ₩513,870 | ₩502,688 | ₩502,754 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩507,345 | ₩523,664 | ₩507,345 | ₩521,276 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩495,802 | ₩507,158 | ₩483,726 | ₩506,958 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩489,931 | ₩498,191 | ₩488,530 | ₩490,865 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,001 | ₩511,001 | ₩488,090 | ₩502,287 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩491,999 | ₩495,949 | ₩482,392 | ₩490,745 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩491,919 | ₩500,606 | ₩488,837 | ₩491,679 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩519,314 | ₩521,863 | ₩513,630 | ₩519,848 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩510,627 | ₩518,700 | ₩508,452 | ₩514,684 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩503,755 | ₩509,226 | ₩495,776 | ₩495,869 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩511,588 | ₩514,991 | ₩495,962 | ₩496,843 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩507,918 | ₩514,457 | ₩507,918 | ₩513,923 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,169 | ₩495,936 | ₩483,646 | ₩492,453 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩470,756 | ₩490,024 | ₩469,915 | ₩489,077 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩471,757 | ₩484,140 | ₩465,365 | ₩466,513 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,095 | ₩495,829 | ₩456,505 | ₩479,283 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩487,342 | ₩494,468 | ₩483,779 | ₩488,143 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,111 | ₩498,524 | ₩471,410 | ₩472,144 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩501,633 | ₩515,111 | ₩499,085 | ₩511,228 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩521,889 | ₩522,970 | ₩510,614 | ₩516,405 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,104 | ₩517,086 | ₩506,411 | ₩516,765 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩494,374 | ₩506,784 | ₩493,227 | ₩503,288 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,199 | ₩496,790 | ₩490,158 | ₩494,481 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩480,310 | ₩488,290 | ₩476,734 | ₩486,715 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩485,874 | ₩485,874 | ₩474,759 | ₩479,710 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩475,466 | ₩482,152 | ₩474,079 | ₩481,124 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩463,510 | ₩469,248 | ₩463,510 | ₩465,312 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,101 | ₩460,628 | ₩452,101 | ₩459,374 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩447,618 | ₩455,571 | ₩447,164 | ₩455,411 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,145 | ₩447,031 | ₩435,235 | ₩442,173 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩452,595 | ₩452,595 | ₩438,611 | ₩444,322 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,165 | ₩453,823 | ₩444,842 | ₩448,298 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩453,836 | ₩460,761 | ₩452,355 | ₩458,253 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩453,422 | ₩456,398 | ₩447,458 | ₩453,569 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩451,714 | ₩452,448 | ₩437,250 | ₩448,245 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩455,891 | ₩458,266 | ₩452,675 | ₩457,305 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩443,761 | ₩454,597 | ₩442,987 | ₩454,597 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩442,494 | ₩444,829 | ₩435,755 | ₩439,158 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩437,570 | ₩442,067 | ₩434,421 | ₩442,040 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩427,615 | ₩432,579 | ₩427,415 | ₩430,805 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩423,639 | ₩426,121 | ₩419,809 | ₩421,557 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩417,381 | ₩423,332 | ₩417,381 | ₩421,904 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩413,911 | ₩417,221 | ₩408,120 | ₩416,593 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩407,680 | ₩411,002 | ₩405,238 | ₩410,976 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,225 | ₩407,933 | ₩401,288 | ₩405,812 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,099 | ₩415,099 | ₩410,469 | ₩413,324 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,231 | ₩415,406 | ₩409,508 | ₩414,912 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩403,450 | ₩406,172 | ₩396,738 | ₩401,849 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,157 | ₩407,213 | ₩401,702 | ₩407,173 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩400,674 | ₩404,010 | ₩397,725 | ₩399,233 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩399,433 | ₩400,207 | ₩394,763 | ₩399,020 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩398,593 | ₩400,154 | ₩396,951 | ₩398,646 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,028 | ₩394,990 | ₩388,038 | ₩393,429 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,222 | ₩390,373 | ₩384,301 | ₩390,146 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩381,579 | ₩384,515 | ₩380,245 | ₩384,475 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩367,995 | ₩377,149 | ₩367,995 | ₩376,976 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,196 | ₩370,611 | ₩367,889 | ₩368,876 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩365,460 | ₩366,968 | ₩361,964 | ₩366,941 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,023 | ₩369,356 | ₩362,231 | ₩365,060 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,100 | ₩351,743 | ₩344,297 | ₩351,609 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩348,647 | ₩351,209 | ₩347,179 | ₩349,821 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,291 | ₩347,606 | ₩336,304 | ₩347,206 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩344,577 | ₩350,195 | ₩344,390 | ₩346,645 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,166 | ₩341,001 | ₩330,860 | ₩340,641 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,343 | ₩335,850 | ₩323,894 | ₩325,816 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩336,904 | ₩337,104 | ₩331,527 | ₩332,247 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩346,752 | ₩346,939 | ₩338,986 | ₩339,226 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩352,810 | ₩354,078 | ₩350,021 | ₩351,796 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩349,941 | ₩351,542 | ₩347,539 | ₩349,007 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩352,757 | ₩358,308 | ₩351,436 | ₩353,224 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩354,505 | ₩354,505 | ₩344,590 | ₩347,900 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩349,714 | ₩357,174 | ₩348,740 | ₩355,546 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩359,869 | ₩361,457 | ₩355,919 | ₩355,919 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,189 | ₩362,658 | ₩359,669 | ₩360,630 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,388 | ₩360,349 | ₩357,467 | ₩357,854 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩355,772 | ₩359,308 | ₩351,889 | ₩352,757 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,148 | ₩359,148 | ₩353,677 | ₩353,838 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩363,672 | ₩365,820 | ₩360,349 | ₩362,244 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩361,977 | ₩364,846 | ₩359,108 | ₩360,603 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩349,888 | ₩361,430 | ₩348,367 | ₩360,790 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,385 | ₩360,656 | ₩353,531 | ₩354,758 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,068 | ₩364,286 | ₩355,812 | ₩360,976 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,437 | ₩360,069 | ₩352,957 | ₩359,015 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩346,939 | ₩352,410 | ₩343,002 | ₩350,595 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩350,915 | ₩358,254 | ₩350,422 | ₩357,240 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩353,931 | ₩358,575 | ₩353,931 | ₩358,254 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,205 | ₩363,205 | ₩354,518 | ₩359,962 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩358,628 | ₩363,752 | ₩358,628 | ₩363,485 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩352,997 | ₩357,147 | ₩352,623 | ₩356,039 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩356,960 | ₩356,960 | ₩348,593 | ₩350,595 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩355,879 | ₩362,231 | ₩355,479 | ₩359,896 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,013 | ₩358,788 | ₩355,439 | ₩358,334 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩355,479 | ₩362,564 | ₩354,665 | ₩360,029 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩353,958 | ₩357,400 | ₩349,995 | ₩355,452 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,092 | ₩359,856 | ₩354,158 | ₩356,960 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩363,752 | ₩363,752 | ₩352,023 | ₩353,584 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,143 | ₩369,143 | ₩359,082 | ₩363,872 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩366,821 | ₩368,169 | ₩363,925 | ₩364,312 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,188 | ₩367,088 | ₩356,600 | ₩365,086 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩352,810 | ₩360,696 | ₩352,810 | ₩359,936 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,288 | ₩354,358 | ₩346,579 | ₩349,034 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,073 | ₩365,073 | ₩349,808 | ₩354,425 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,326 | ₩381,326 | ₩364,232 | ₩369,370 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩375,775 | ₩382,580 | ₩375,655 | ₩380,005 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,354 | ₩384,542 | ₩374,614 | ₩375,882 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩387,664 | ₩387,971 | ₩376,909 | ₩386,023 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩388,491 | ₩390,013 | ₩386,703 | ₩387,464 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩384,515 | ₩386,850 | ₩383,194 | ₩386,049 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,338 | ₩382,487 | ₩379,338 | ₩381,006 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,217 | ₩380,992 | ₩376,495 | ₩379,351 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩383,608 | ₩383,608 | ₩379,217 | ₩380,912 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩373,867 | ₩379,658 | ₩372,399 | ₩377,042 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩373,666 | ₩377,189 | ₩370,958 | ₩371,371 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩383,941 | ₩383,941 | ₩378,030 | ₩379,805 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩385,436 | ₩385,436 | ₩379,778 | ₩379,871 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩382,607 | ₩382,607 | ₩374,160 | ₩377,883 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩385,516 | ₩386,970 | ₩382,914 | ₩383,901 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩380,458 | ₩386,276 | ₩380,458 | ₩384,969 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,270 | ₩383,554 | ₩376,829 | ₩382,847 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩380,765 | ₩380,765 | ₩375,134 | ₩377,216 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩380,498 | ₩383,287 | ₩380,018 | ₩380,832 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,203 | ₩382,140 | ₩377,883 | ₩381,526 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,270 | ₩380,579 | ₩376,776 | ₩377,229 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩376,455 | ₩377,429 | ₩371,118 | ₩373,146 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩374,961 | ₩374,961 | ₩370,691 | ₩370,798 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩375,561 | ₩376,789 | ₩374,494 | ₩374,494 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,227 | ₩376,215 | ₩373,880 | ₩375,508 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,309 | ₩377,936 | ₩376,175 | ₩377,056 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩375,655 | ₩377,149 | ₩375,655 | ₩377,042 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩373,947 | ₩376,148 | ₩372,799 | ₩376,148 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,082 | ₩377,149 | ₩373,880 | ₩375,014 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩367,755 | ₩373,853 | ₩367,728 | ₩372,786 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩365,794 | ₩367,435 | ₩363,872 | ₩364,392 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,422 | ₩368,422 | ₩356,413 | ₩356,733 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,153 | ₩368,142 | ₩363,458 | ₩366,955 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,066 | ₩373,066 | ₩366,768 | ₩366,914 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩379,618 | ₩379,618 | ₩369,450 | ₩371,225 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,138 | ₩381,713 | ₩374,974 | ₩381,579 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩381,820 | ₩386,703 | ₩379,404 | ₩384,982 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩379,431 | ₩382,633 | ₩378,217 | ₩382,353 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,220 | ₩383,634 | ₩378,577 | ₩380,325 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩377,976 | ₩382,300 | ₩377,976 | ₩379,671 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩376,442 | ₩376,575 | ₩373,773 | ₩375,788 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩372,746 | ₩376,602 | ₩370,104 | ₩376,575 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,184 | ₩375,081 | ₩370,184 | ₩373,573 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩364,673 | ₩369,783 | ₩363,472 | ₩368,409 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩364,966 | ₩368,289 | ₩364,126 | ₩368,289 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩361,964 | ₩364,606 | ₩360,509 | ₩363,645 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩355,919 | ₩358,628 | ₩350,221 | ₩357,987 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩349,741 | ₩358,241 | ₩349,728 | ₩357,254 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩343,963 | ₩349,367 | ₩335,917 | ₩346,005 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,153 | ₩367,768 | ₩342,642 | ₩343,443 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩356,720 | ₩361,724 | ₩354,278 | ₩357,374 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩357,974 | ₩359,749 | ₩352,276 | ₩356,613 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,206 | ₩369,517 | ₩358,855 | ₩360,950 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩357,654 | ₩370,798 | ₩357,027 | ₩366,434 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩375,882 | ₩376,349 | ₩360,283 | ₩366,554 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩380,872 | ₩380,872 | ₩375,908 | ₩377,429 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,272 | ₩380,659 | ₩375,414 | ₩377,283 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩380,552 | ₩385,676 | ₩379,604 | ₩382,954 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,225 | ₩372,879 | ₩362,805 | ₩371,958 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,074 | ₩383,074 | ₩373,093 | ₩374,374 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,176 | ₩384,662 | ₩376,882 | ₩382,353 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,418 | ₩384,675 | ₩376,869 | ₩376,869 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,122 | ₩393,188 | ₩388,078 | ₩391,254 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,400 | ₩392,281 | ₩386,303 | ₩389,145 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,279 | ₩391,774 | ₩386,517 | ₩386,517 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,096 | ₩394,696 | ₩390,653 | ₩392,922 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩390,720 | ₩392,775 | ₩389,879 | ₩390,973 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩388,465 | ₩390,666 | ₩386,156 | ₩390,520 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,205 | ₩383,247 | ₩380,205 | ₩382,006 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩367,648 | ₩375,868 | ₩367,648 | ₩375,508 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩373,680 | ₩374,214 | ₩364,259 | ₩368,956 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,135 | ₩376,549 | ₩373,293 | ₩374,707 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩373,813 | ₩377,696 | ₩373,626 | ₩376,188 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,195 | ₩371,958 | ₩366,341 | ₩370,864 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩375,708 | ₩376,589 | ₩368,756 | ₩370,651 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,185 | ₩373,973 | ₩366,861 | ₩371,518 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩363,712 | ₩370,397 | ₩361,137 | ₩366,194 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩367,982 | ₩370,224 | ₩365,447 | ₩370,010 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩375,454 | ₩376,415 | ₩357,200 | ₩358,281 | -4.57% | 6.4만 |
|---|