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 | ₩518,833 | ₩519,073 | ₩513,348 | ₩515,850 | -0.57% | 5.6만 |
| 2026.10.08 | ₩518,244 | ₩521,548 | ₩507,971 | ₩512,947 | -1.02% | 6.2만 |
| 2026.10.07 | ₩518,231 | ₩523,234 | ₩516,251 | ₩522,899 | +0.90% | 6.2만 |
| 2026.10.06 | ₩526,163 | ₩528,852 | ₩524,812 | ₩525,120 | -0.20% | 4.6만 |
| 2026.10.05 | ₩520,251 | ₩522,404 | ₩519,087 | ₩522,324 | +0.40% | 4.8만 |
| 2026.10.02 | ₩524,758 | ₩525,601 | ₩519,876 | ₩520,652 | -0.78% | 6.4만 |
| 2026.10.01 | ₩513,509 | ₩517,682 | ₩508,853 | ₩515,555 | +0.40% | 7.4만 |
| 2026.09.30 | ₩510,338 | ₩513,201 | ₩510,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩511,248 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩509,322 | ₩511,422 | ₩506,633 | ₩508,653 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩508,104 | ₩509,549 | ₩498,232 | ₩504,105 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩514,445 | ₩515,582 | ₩510,526 | ₩512,438 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩503,744 | ₩512,398 | ₩503,744 | ₩511,663 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩513,321 | ₩513,321 | ₩505,295 | ₩510,338 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩507,663 | ₩514,458 | ₩507,663 | ₩513,883 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩496,533 | ₩510,713 | ₩496,533 | ₩509,188 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩488,213 | ₩489,243 | ₩483,237 | ₩488,976 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩484,173 | ₩486,755 | ₩483,558 | ₩485,538 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩478,020 | ₩480,174 | ₩470,516 | ₩474,756 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩476,334 | ₩478,100 | ₩473,325 | ₩474,087 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩468,991 | ₩477,926 | ₩468,188 | ₩474,488 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩483,344 | ₩485,819 | ₩481,739 | ₩484,040 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩477,498 | ₩481,110 | ₩476,227 | ₩476,495 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩484,227 | ₩489,885 | ₩484,227 | ₩486,474 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩488,855 | ₩489,230 | ₩482,996 | ₩485,698 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩479,465 | ₩483,652 | ₩478,595 | ₩483,438 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩470,716 | ₩477,124 | ₩467,626 | ₩476,442 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩469,392 | ₩470,623 | ₩467,171 | ₩470,409 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩472,054 | ₩473,913 | ₩467,854 | ₩470,569 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩477,953 | ₩480,321 | ₩477,124 | ₩479,799 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩483,839 | ₩485,899 | ₩478,140 | ₩478,930 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩485,190 | ₩487,009 | ₩482,073 | ₩486,929 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩472,776 | ₩478,341 | ₩472,776 | ₩477,351 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩475,666 | ₩479,050 | ₩473,137 | ₩475,238 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩472,188 | ₩472,295 | ₩465,740 | ₩470,021 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩482,167 | ₩482,167 | ₩475,238 | ₩477,966 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩475,090 | ₩479,986 | ₩474,970 | ₩478,341 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩482,983 | ₩484,601 | ₩472,268 | ₩477,445 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩481,083 | ₩483,277 | ₩474,890 | ₩478,381 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩493,510 | ₩496,948 | ₩492,480 | ₩492,855 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩494,166 | ₩494,166 | ₩488,213 | ₩490,340 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩488,280 | ₩496,747 | ₩488,280 | ₩493,698 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩492,253 | ₩492,253 | ₩487,397 | ₩487,839 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩485,591 | ₩485,591 | ₩479,585 | ₩482,207 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩486,207 | ₩487,718 | ₩482,367 | ₩482,581 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩485,123 | ₩486,260 | ₩478,140 | ₩484,842 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩470,850 | ₩482,127 | ₩468,268 | ₩477,271 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩485,712 | ₩489,417 | ₩479,210 | ₩479,665 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩470,475 | ₩485,110 | ₩469,472 | ₩483,076 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩447,280 | ₩460,363 | ₩445,100 | ₩459,386 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩461,526 | ₩463,988 | ₩447,441 | ₩450,785 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩439,615 | ₩450,303 | ₩437,729 | ₩449,327 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩437,983 | ₩441,608 | ₩424,767 | ₩425,101 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩438,277 | ₩441,742 | ₩429,262 | ₩438,398 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩456,938 | ₩457,032 | ₩439,655 | ₩449,287 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩460,791 | ₩462,690 | ₩449,634 | ₩451,895 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩464,282 | ₩468,977 | ₩460,001 | ₩462,891 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩465,499 | ₩474,208 | ₩465,499 | ₩469,833 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩470,355 | ₩474,662 | ₩467,773 | ₩473,887 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩462,597 | ₩465,593 | ₩457,634 | ₩458,262 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩449,046 | ₩463,479 | ₩444,136 | ₩456,604 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩469,365 | ₩470,235 | ₩460,857 | ₩463,466 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩490,086 | ₩490,086 | ₩468,509 | ₩476,829 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩486,728 | ₩486,916 | ₩479,799 | ₩485,083 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩485,778 | ₩486,153 | ₩477,110 | ₩478,863 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩492,306 | ₩495,316 | ₩487,477 | ₩493,417 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩494,219 | ₩499,864 | ₩492,601 | ₩495,330 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩473,980 | ₩483,652 | ₩472,228 | ₩483,130 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩482,448 | ₩482,969 | ₩472,201 | ₩479,839 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩494,607 | ₩502,205 | ₩494,179 | ₩496,012 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩504,506 | ₩507,409 | ₩480,829 | ₩486,528 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩511,235 | ₩515,141 | ₩503,931 | ₩503,998 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩508,599 | ₩524,959 | ₩508,599 | ₩522,565 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩497,028 | ₩508,412 | ₩484,922 | ₩508,211 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩491,143 | ₩499,423 | ₩489,738 | ₩492,079 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩512,265 | ₩512,265 | ₩489,297 | ₩503,530 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩493,216 | ₩497,176 | ₩483,585 | ₩491,959 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩493,136 | ₩501,844 | ₩490,046 | ₩492,895 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩520,598 | ₩523,153 | ₩514,900 | ₩521,133 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩511,890 | ₩519,983 | ₩509,710 | ₩515,957 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩505,001 | ₩510,485 | ₩497,002 | ₩497,095 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩512,853 | ₩516,264 | ₩497,189 | ₩498,072 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩509,175 | ₩515,729 | ₩509,175 | ₩515,194 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩488,374 | ₩497,162 | ₩484,842 | ₩493,671 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩471,920 | ₩491,236 | ₩471,077 | ₩490,286 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩472,923 | ₩485,337 | ₩466,516 | ₩467,666 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩496,319 | ₩497,055 | ₩457,634 | ₩480,468 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩488,547 | ₩495,691 | ₩484,976 | ₩489,350 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩499,343 | ₩499,757 | ₩472,576 | ₩473,311 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩502,874 | ₩516,385 | ₩500,319 | ₩512,492 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩523,180 | ₩524,264 | ₩511,877 | ₩517,682 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩508,359 | ₩518,364 | ₩507,663 | ₩518,043 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩495,597 | ₩508,037 | ₩494,447 | ₩504,533 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩493,417 | ₩498,018 | ₩491,370 | ₩495,704 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩481,498 | ₩489,497 | ₩477,913 | ₩487,919 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩487,076 | ₩487,076 | ₩475,933 | ₩480,896 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩476,642 | ₩483,344 | ₩475,251 | ₩482,314 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩464,657 | ₩470,409 | ₩464,657 | ₩466,462 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩453,219 | ₩461,767 | ₩453,219 | ₩460,510 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩448,725 | ₩456,697 | ₩448,270 | ₩456,537 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩441,234 | ₩448,136 | ₩436,311 | ₩443,267 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩453,714 | ₩453,714 | ₩439,695 | ₩445,421 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩449,273 | ₩454,945 | ₩445,942 | ₩449,407 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩454,958 | ₩461,901 | ₩453,474 | ₩459,386 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩454,544 | ₩457,527 | ₩448,564 | ₩454,691 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩452,831 | ₩453,567 | ₩438,331 | ₩449,353 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩457,018 | ₩459,399 | ₩453,795 | ₩458,436 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩444,859 | ₩455,721 | ₩444,083 | ₩455,721 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩443,588 | ₩445,929 | ₩436,833 | ₩440,244 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩438,652 | ₩443,160 | ₩435,495 | ₩443,133 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩428,673 | ₩433,649 | ₩428,472 | ₩431,870 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩424,687 | ₩427,175 | ₩420,847 | ₩422,600 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩418,413 | ₩424,379 | ₩418,413 | ₩422,948 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩414,935 | ₩418,252 | ₩409,129 | ₩417,624 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩408,688 | ₩412,019 | ₩406,240 | ₩411,992 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩406,227 | ₩408,942 | ₩402,281 | ₩406,815 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩416,125 | ₩416,125 | ₩411,484 | ₩414,346 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩414,253 | ₩416,433 | ₩410,521 | ₩415,938 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩404,448 | ₩407,176 | ₩397,719 | ₩402,842 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩405,157 | ₩408,220 | ₩402,695 | ₩408,180 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩401,665 | ₩405,009 | ₩398,709 | ₩400,220 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩400,421 | ₩401,197 | ₩395,739 | ₩400,006 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩399,578 | ₩401,143 | ₩397,933 | ₩399,632 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,997 | ₩395,967 | ₩388,997 | ₩394,402 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩386,175 | ₩391,338 | ₩385,252 | ₩391,111 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩382,523 | ₩385,466 | ₩381,185 | ₩385,426 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,905 | ₩378,082 | ₩368,905 | ₩377,908 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩370,109 | ₩371,527 | ₩368,798 | ₩369,788 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩366,364 | ₩367,875 | ₩362,859 | ₩367,849 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,935 | ₩370,270 | ₩363,127 | ₩365,962 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,961 | ₩352,612 | ₩345,148 | ₩352,479 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩349,509 | ₩352,077 | ₩348,038 | ₩350,686 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩338,125 | ₩348,466 | ₩337,135 | ₩348,064 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩345,429 | ₩351,061 | ₩345,242 | ₩347,503 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,985 | ₩341,844 | ₩331,678 | ₩341,483 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩336,172 | ₩336,681 | ₩324,695 | ₩326,621 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩337,737 | ₩337,938 | ₩332,347 | ₩333,069 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩347,610 | ₩347,797 | ₩339,824 | ₩340,065 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩353,683 | ₩354,953 | ₩350,887 | ₩352,666 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩350,807 | ₩352,412 | ₩348,399 | ₩349,870 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩353,629 | ₩359,194 | ₩352,305 | ₩354,097 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩355,381 | ₩355,381 | ₩345,442 | ₩348,760 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩350,579 | ₩358,057 | ₩349,603 | ₩356,425 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩360,759 | ₩362,351 | ₩356,799 | ₩356,799 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩361,080 | ₩363,555 | ₩360,558 | ₩361,521 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩359,274 | ₩361,240 | ₩358,351 | ₩358,739 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩356,652 | ₩360,197 | ₩352,760 | ₩353,629 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩360,037 | ₩360,037 | ₩354,552 | ₩354,713 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩364,571 | ₩366,725 | ₩361,240 | ₩363,140 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,872 | ₩365,748 | ₩359,996 | ₩361,495 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩350,753 | ₩362,324 | ₩349,228 | ₩361,682 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩356,264 | ₩361,548 | ₩354,405 | ₩355,636 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,953 | ₩365,187 | ₩356,692 | ₩361,869 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩354,311 | ₩360,960 | ₩353,830 | ₩359,903 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩347,797 | ₩353,281 | ₩343,851 | ₩351,462 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩351,783 | ₩359,140 | ₩351,288 | ₩358,124 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩354,806 | ₩359,461 | ₩354,806 | ₩359,140 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩364,103 | ₩364,103 | ₩355,395 | ₩360,853 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩359,515 | ₩364,652 | ₩359,515 | ₩364,384 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,870 | ₩358,030 | ₩353,495 | ₩356,920 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,843 | ₩357,843 | ₩349,456 | ₩351,462 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩356,759 | ₩363,127 | ₩356,358 | ₩360,786 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,896 | ₩359,675 | ₩356,318 | ₩359,221 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩356,358 | ₩363,461 | ₩355,542 | ₩360,919 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,833 | ₩358,284 | ₩350,860 | ₩356,331 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,970 | ₩360,746 | ₩355,034 | ₩357,843 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩364,652 | ₩364,652 | ₩352,893 | ₩354,458 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩370,056 | ₩370,056 | ₩359,970 | ₩364,772 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩367,728 | ₩369,079 | ₩364,825 | ₩365,213 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩359,073 | ₩367,996 | ₩357,482 | ₩365,989 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩353,683 | ₩361,588 | ₩353,683 | ₩360,826 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩351,154 | ₩355,234 | ₩347,436 | ₩349,897 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,976 | ₩365,976 | ₩350,673 | ₩355,301 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩382,269 | ₩382,269 | ₩365,133 | ₩370,283 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩376,704 | ₩383,526 | ₩376,584 | ₩380,945 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩384,302 | ₩385,493 | ₩375,540 | ₩376,811 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩388,623 | ₩388,930 | ₩377,841 | ₩386,977 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩389,452 | ₩390,977 | ₩387,660 | ₩388,422 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩385,466 | ₩387,807 | ₩384,142 | ₩387,004 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩380,276 | ₩383,433 | ₩380,276 | ₩381,948 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩379,152 | ₩381,934 | ₩377,426 | ₩380,289 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩384,556 | ₩384,556 | ₩380,155 | ₩381,854 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩374,791 | ₩380,597 | ₩373,320 | ₩377,975 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩374,591 | ₩378,122 | ₩371,875 | ₩372,290 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩384,891 | ₩384,891 | ₩378,965 | ₩380,744 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩386,389 | ₩386,389 | ₩380,717 | ₩380,811 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩383,553 | ₩383,553 | ₩375,085 | ₩378,818 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩386,469 | ₩387,927 | ₩383,861 | ₩384,851 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩381,399 | ₩387,232 | ₩381,399 | ₩385,921 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩379,206 | ₩384,503 | ₩377,761 | ₩383,794 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩381,707 | ₩381,707 | ₩376,062 | ₩378,149 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩381,439 | ₩384,235 | ₩380,958 | ₩381,774 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩379,139 | ₩383,085 | ₩378,818 | ₩382,469 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩379,206 | ₩381,520 | ₩377,707 | ₩378,162 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩377,386 | ₩378,363 | ₩372,036 | ₩374,069 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,888 | ₩375,888 | ₩371,607 | ₩371,715 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩376,490 | ₩377,721 | ₩375,420 | ₩375,420 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩375,152 | ₩377,146 | ₩374,805 | ₩376,437 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩378,242 | ₩378,871 | ₩377,105 | ₩377,988 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩376,584 | ₩378,082 | ₩376,584 | ₩377,975 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,871 | ₩377,079 | ₩373,721 | ₩377,079 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩378,015 | ₩378,082 | ₩374,805 | ₩375,942 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩368,665 | ₩374,778 | ₩368,638 | ₩373,708 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩366,698 | ₩368,344 | ₩364,772 | ₩365,294 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩369,333 | ₩369,333 | ₩357,294 | ₩357,615 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩366,056 | ₩369,053 | ₩364,357 | ₩367,862 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,989 | ₩373,989 | ₩367,675 | ₩367,822 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩380,557 | ₩380,557 | ₩370,363 | ₩372,143 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩381,078 | ₩382,657 | ₩375,901 | ₩382,523 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩382,764 | ₩387,660 | ₩380,343 | ₩385,934 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩380,369 | ₩383,580 | ₩379,152 | ₩383,299 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩383,165 | ₩384,583 | ₩379,513 | ₩381,266 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,911 | ₩383,245 | ₩378,911 | ₩380,610 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩377,373 | ₩377,507 | ₩374,698 | ₩376,717 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩373,668 | ₩377,533 | ₩371,019 | ₩377,507 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩371,099 | ₩376,008 | ₩371,099 | ₩374,497 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩365,575 | ₩370,698 | ₩364,371 | ₩369,320 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,869 | ₩369,200 | ₩365,026 | ₩369,200 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,859 | ₩365,508 | ₩361,401 | ₩364,545 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩356,799 | ₩359,515 | ₩351,087 | ₩358,873 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩350,606 | ₩359,127 | ₩350,593 | ₩358,137 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,814 | ₩350,231 | ₩336,748 | ₩346,860 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩366,056 | ₩368,678 | ₩343,489 | ₩344,292 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩357,602 | ₩362,618 | ₩355,154 | ₩358,257 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,859 | ₩360,639 | ₩353,148 | ₩357,495 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩365,106 | ₩370,430 | ₩359,742 | ₩361,842 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩358,538 | ₩371,715 | ₩357,910 | ₩367,340 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩376,811 | ₩377,279 | ₩361,174 | ₩367,461 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩381,814 | ₩381,814 | ₩376,838 | ₩378,363 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩381,212 | ₩381,600 | ₩376,343 | ₩378,216 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩381,493 | ₩386,630 | ₩380,543 | ₩383,901 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩372,143 | ₩373,801 | ₩363,702 | ₩372,878 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩384,021 | ₩384,021 | ₩374,015 | ₩375,299 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩378,109 | ₩385,613 | ₩377,814 | ₩383,299 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩381,359 | ₩385,626 | ₩377,801 | ₩377,801 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩394,094 | ₩394,161 | ₩389,037 | ₩392,221 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩392,368 | ₩393,251 | ₩387,258 | ₩390,108 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩391,245 | ₩392,743 | ₩387,472 | ₩387,472 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩395,070 | ₩395,672 | ₩391,619 | ₩393,893 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩391,686 | ₩393,746 | ₩390,843 | ₩391,940 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩389,425 | ₩391,633 | ₩387,111 | ₩391,485 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩381,145 | ₩384,195 | ₩381,145 | ₩382,951 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩368,558 | ₩376,798 | ₩368,558 | ₩376,437 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩374,604 | ₩375,139 | ₩365,160 | ₩369,869 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩377,065 | ₩377,480 | ₩374,216 | ₩375,634 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩374,738 | ₩378,630 | ₩374,550 | ₩377,119 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩369,106 | ₩372,878 | ₩367,247 | ₩371,781 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩376,637 | ₩377,520 | ₩369,668 | ₩371,567 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩373,106 | ₩374,898 | ₩367,768 | ₩372,437 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩364,611 | ₩371,313 | ₩362,030 | ₩367,100 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,892 | ₩371,139 | ₩366,350 | ₩370,925 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩376,383 | ₩377,346 | ₩358,084 | ₩359,167 | -4.57% | 6.4만 |
|---|