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 | ₩517,630 | ₩517,870 | ₩512,158 | ₩514,654 | -0.57% | 5.6만 |
| 2026.10.08 | ₩517,043 | ₩520,339 | ₩506,793 | ₩511,758 | -1.02% | 6.2만 |
| 2026.10.07 | ₩517,030 | ₩522,021 | ₩515,054 | ₩521,687 | +0.90% | 6.2만 |
| 2026.10.06 | ₩524,944 | ₩527,626 | ₩523,596 | ₩523,903 | -0.20% | 4.6만 |
| 2026.10.05 | ₩519,045 | ₩521,194 | ₩517,884 | ₩521,113 | +0.40% | 4.8만 |
| 2026.10.02 | ₩523,542 | ₩524,383 | ₩518,671 | ₩519,445 | -0.78% | 6.4만 |
| 2026.10.01 | ₩512,319 | ₩516,482 | ₩507,674 | ₩514,360 | +0.40% | 7.4만 |
| 2026.09.30 | ₩509,156 | ₩512,012 | ₩509,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩510,063 |
| +0.18% |
| 3만 |
| 2026.09.29 | ₩508,141 | ₩510,237 | ₩505,459 | ₩507,474 | -0.13% | 4만 |
|---|
| 2026.09.28 | ₩506,927 | ₩508,368 | ₩497,078 | ₩502,936 | -0.79% | 6.7만 |
|---|
| 2026.09.25 | ₩513,253 | ₩514,387 | ₩509,342 | ₩511,251 | -0.39% | 3.7만 |
|---|
| 2026.09.24 | ₩502,576 | ₩511,211 | ₩502,576 | ₩510,477 | +1.57% | 3.8만 |
|---|
| 2026.09.23 | ₩512,132 | ₩512,132 | ₩504,124 | ₩509,156 | -0.58% | 3.5만 |
|---|
| 2026.09.22 | ₩506,486 | ₩513,266 | ₩506,486 | ₩512,692 | +1.23% | 3.8만 |
|---|
| 2026.09.21 | ₩495,383 | ₩509,529 | ₩495,383 | ₩508,008 | +2.55% | 5.5만 |
|---|
| 2026.09.18 | ₩487,082 | ₩488,109 | ₩482,117 | ₩487,842 | +0.16% | 5.3만 |
|---|
| 2026.09.17 | ₩483,051 | ₩485,627 | ₩482,437 | ₩484,413 | +0.28% | 3만 |
|---|
| 2026.09.16 | ₩476,912 | ₩479,061 | ₩469,425 | ₩473,656 | -0.68% | 3.6만 |
|---|
| 2026.09.15 | ₩475,231 | ₩476,992 | ₩472,228 | ₩472,989 | -0.47% | 20.3만 |
|---|
| 2026.09.14 | ₩467,904 | ₩476,819 | ₩467,103 | ₩473,389 | +1.17% | 5.1만 |
|---|
| 2026.09.11 | ₩482,224 | ₩484,693 | ₩480,622 | ₩482,918 | +0.14% | 2.2만 |
|---|
| 2026.09.10 | ₩476,392 | ₩479,995 | ₩475,124 | ₩475,391 | -0.21% | 3.4만 |
|---|
| 2026.09.09 | ₩483,105 | ₩488,750 | ₩483,105 | ₩485,347 | +0.46% | 2.6만 |
|---|
| 2026.09.08 | ₩487,722 | ₩488,096 | ₩481,877 | ₩484,573 | -0.65% | 2.7만 |
|---|
| 2026.09.04 | ₩478,353 | ₩482,531 | ₩477,486 | ₩482,317 | +0.83% | 2.3만 |
|---|
| 2026.09.03 | ₩469,625 | ₩476,018 | ₩466,542 | ₩475,337 | +1.22% | 1.8만 |
|---|
| 2026.09.02 | ₩468,304 | ₩469,532 | ₩466,089 | ₩469,318 | +0.22% | 4.4만 |
|---|
| 2026.09.01 | ₩470,960 | ₩472,815 | ₩466,769 | ₩469,479 | -0.31% | 3.4만 |
|---|
| 2026.08.31 | ₩476,845 | ₩479,208 | ₩476,018 | ₩478,687 | +0.39% | 1.5만 |
|---|
| 2026.08.28 | ₩482,718 | ₩484,773 | ₩477,032 | ₩477,820 | -1.01% | 3만 |
|---|
| 2026.08.27 | ₩484,066 | ₩485,881 | ₩480,956 | ₩485,800 | +0.36% | 34만 |
|---|
| 2026.08.26 | ₩471,681 | ₩477,232 | ₩471,681 | ₩476,245 | +0.97% | 2.3만 |
|---|
| 2026.08.25 | ₩474,563 | ₩477,940 | ₩472,041 | ₩474,136 | -0.09% | 3.2만 |
|---|
| 2026.08.24 | ₩471,093 | ₩471,200 | ₩464,661 | ₩468,931 | -0.46% | 3.7만 |
|---|
| 2026.08.21 | ₩481,049 | ₩481,049 | ₩474,136 | ₩476,859 | -0.87% | 2.4만 |
|---|
| 2026.08.20 | ₩473,989 | ₩478,874 | ₩473,869 | ₩477,232 | +0.68% | 4.5만 |
|---|
| 2026.08.19 | ₩481,863 | ₩483,478 | ₩471,173 | ₩476,338 | -1.15% | 60.4만 |
|---|
| 2026.08.18 | ₩479,968 | ₩482,157 | ₩473,789 | ₩477,272 | -0.56% | 3.1만 |
|---|
| 2026.08.17 | ₩492,367 | ₩495,796 | ₩491,339 | ₩491,713 | -0.13% | 1.6만 |
|---|
| 2026.08.14 | ₩493,021 | ₩493,021 | ₩487,082 | ₩489,204 | -0.77% | 2만 |
|---|
| 2026.08.13 | ₩487,148 | ₩495,596 | ₩487,148 | ₩492,553 | +1.11% | 5.3만 |
|---|
| 2026.08.12 | ₩491,112 | ₩491,112 | ₩486,268 | ₩486,708 | -0.90% | 2.1만 |
|---|
| 2026.08.11 | ₩484,466 | ₩484,466 | ₩478,474 | ₩481,089 | -0.70% | 2.1만 |
|---|
| 2026.08.10 | ₩485,080 | ₩486,588 | ₩481,250 | ₩481,463 | -0.75% | 2.2만 |
|---|
| 2026.08.07 | ₩483,999 | ₩485,133 | ₩477,032 | ₩483,719 | -0.06% | 3.8만 |
|---|
| 2026.08.06 | ₩469,759 | ₩481,009 | ₩467,183 | ₩476,165 | +1.36% | 4.8만 |
|---|
| 2026.08.05 | ₩484,586 | ₩488,283 | ₩478,100 | ₩478,554 | -1.24% | 5.1만 |
|---|
| 2026.08.04 | ₩469,385 | ₩483,985 | ₩468,384 | ₩481,957 | +2.68% | 8.1만 |
|---|
| 2026.08.03 | ₩446,244 | ₩459,296 | ₩444,068 | ₩458,321 | +2.71% | 2.5만 |
|---|
| 2026.07.31 | ₩460,457 | ₩462,912 | ₩446,404 | ₩449,740 | -2.33% | 5만 |
|---|
| 2026.07.30 | ₩438,596 | ₩449,260 | ₩436,715 | ₩448,285 | +2.21% | 4.7만 |
|---|
| 2026.07.29 | ₩436,968 | ₩440,585 | ₩423,783 | ₩424,116 | -2.94% | 5.1만 |
|---|
| 2026.07.28 | ₩437,262 | ₩440,718 | ₩428,267 | ₩437,382 | +0.03% | 4.3만 |
|---|
| 2026.07.27 | ₩455,879 | ₩455,973 | ₩438,636 | ₩448,245 | -1.67% | 4.6만 |
|---|
| 2026.07.24 | ₩459,723 | ₩461,618 | ₩448,592 | ₩450,848 | -1.93% | 2.9만 |
|---|
| 2026.07.23 | ₩463,206 | ₩467,890 | ₩458,935 | ₩461,818 | -0.30% | 5.1만 |
|---|
| 2026.07.22 | ₩464,420 | ₩473,109 | ₩464,420 | ₩468,745 | +0.93% | 4.9만 |
|---|
| 2026.07.21 | ₩469,265 | ₩473,562 | ₩466,689 | ₩472,788 | +0.75% | 2.6만 |
|---|
| 2026.07.20 | ₩461,524 | ₩464,514 | ₩456,573 | ₩457,200 | -0.94% | 3.5만 |
|---|
| 2026.07.17 | ₩448,005 | ₩462,405 | ₩443,107 | ₩455,546 | +1.68% | 4.4만 |
|---|
| 2026.07.16 | ₩468,277 | ₩469,145 | ₩459,789 | ₩462,392 | -1.26% | 3.9만 |
|---|
| 2026.07.15 | ₩488,950 | ₩488,950 | ₩467,423 | ₩475,724 | -2.70% | 3.8만 |
|---|
| 2026.07.14 | ₩485,600 | ₩485,787 | ₩478,687 | ₩483,959 | -0.34% | 3만 |
|---|
| 2026.07.13 | ₩484,653 | ₩485,026 | ₩476,005 | ₩477,753 | -1.42% | 2.7만 |
|---|
| 2026.07.10 | ₩491,165 | ₩494,168 | ₩486,348 | ₩492,273 | +0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩493,074 | ₩498,706 | ₩491,459 | ₩494,182 | +0.22% | 7.1만 |
|---|
| 2026.07.08 | ₩472,882 | ₩482,531 | ₩471,133 | ₩482,010 | +1.93% | 4.8만 |
|---|
| 2026.07.07 | ₩481,330 | ₩481,850 | ₩471,107 | ₩478,727 | -0.54% | 2.8만 |
|---|
| 2026.07.06 | ₩493,461 | ₩501,041 | ₩493,034 | ₩494,862 | +0.28% | 5만 |
|---|
| 2026.07.02 | ₩503,337 | ₩506,233 | ₩479,715 | ₩485,400 | -3.56% | 5.2만 |
|---|
| 2026.07.01 | ₩510,050 | ₩513,947 | ₩502,763 | ₩502,830 | -1.42% | 2.7만 |
|---|
| 2026.06.30 | ₩507,421 | ₩523,743 | ₩507,421 | ₩521,354 | +2.75% | 3.3만 |
|---|
| 2026.06.29 | ₩495,877 | ₩507,234 | ₩483,799 | ₩507,034 | +2.25% | 4.5만 |
|---|
| 2026.06.26 | ₩490,004 | ₩498,265 | ₩488,603 | ₩490,939 | +0.19% | 4.9만 |
|---|
| 2026.06.25 | ₩511,077 | ₩511,077 | ₩488,163 | ₩502,363 | -1.71% | 6.6만 |
|---|
| 2026.06.24 | ₩492,073 | ₩496,023 | ₩482,464 | ₩490,818 | -0.25% | 3.5만 |
|---|
| 2026.06.23 | ₩491,993 | ₩500,681 | ₩488,910 | ₩491,753 | -0.05% | 4.5만 |
|---|
| 2026.06.22 | ₩519,392 | ₩521,941 | ₩513,707 | ₩519,926 | +0.10% | 5.5만 |
|---|
| 2026.06.18 | ₩510,704 | ₩518,778 | ₩508,528 | ₩514,761 | +0.79% | 3.6만 |
|---|
| 2026.06.17 | ₩503,831 | ₩509,302 | ₩495,850 | ₩495,943 | -1.57% | 5.8만 |
|---|
| 2026.06.16 | ₩511,665 | ₩515,068 | ₩496,037 | ₩496,918 | -2.88% | 5.7만 |
|---|
| 2026.06.15 | ₩507,995 | ₩514,534 | ₩507,995 | ₩514,000 | +1.18% | 4.2만 |
|---|
| 2026.06.12 | ₩487,242 | ₩496,010 | ₩483,719 | ₩492,527 | +1.08% | 5.7만 |
|---|
| 2026.06.11 | ₩470,826 | ₩490,098 | ₩469,986 | ₩489,150 | +3.89% | 8.8만 |
|---|
| 2026.06.10 | ₩471,827 | ₩484,212 | ₩465,435 | ₩466,582 | -1.11% | 6.1만 |
|---|
| 2026.06.09 | ₩495,169 | ₩495,903 | ₩456,573 | ₩479,354 | -3.19% | 7.2만 |
|---|
| 2026.06.08 | ₩487,415 | ₩494,542 | ₩483,852 | ₩488,216 | +0.16% | 7.2만 |
|---|
| 2026.06.05 | ₩498,185 | ₩498,599 | ₩471,480 | ₩472,214 | -5.21% | 10.2만 |
|---|
| 2026.06.04 | ₩501,709 | ₩515,188 | ₩499,160 | ₩511,304 | +1.91% | 7.8만 |
|---|
| 2026.06.03 | ₩521,968 | ₩523,049 | ₩510,690 | ₩516,482 | -1.05% | 5.4만 |
|---|
| 2026.06.02 | ₩507,180 | ₩517,163 | ₩506,486 | ₩516,843 | +1.91% | 6.2만 |
|---|
| 2026.06.01 | ₩494,449 | ₩506,860 | ₩493,301 | ₩503,364 | +1.80% | 6.5만 |
|---|
| 2026.05.29 | ₩492,273 | ₩496,864 | ₩490,231 | ₩494,555 | +0.46% | 6.4만 |
|---|
| 2026.05.28 | ₩480,382 | ₩488,363 | ₩476,805 | ₩486,788 | +1.33% | 4.9만 |
|---|
| 2026.05.27 | ₩485,947 | ₩485,947 | ₩474,830 | ₩479,782 | -1.27% | 7.3만 |
|---|
| 2026.05.26 | ₩475,538 | ₩482,224 | ₩474,150 | ₩481,196 | +1.19% | 9.2만 |
|---|
| 2026.05.22 | ₩463,580 | ₩469,318 | ₩463,580 | ₩465,381 | +0.39% | 5.1만 |
|---|
| 2026.05.21 | ₩452,169 | ₩460,697 | ₩452,169 | ₩459,443 | +1.61% | 3만 |
|---|
| 2026.05.20 | ₩447,685 | ₩455,639 | ₩447,231 | ₩455,479 | +1.74% | 5.2만 |
|---|
| 2026.05.19 | ₩440,211 | ₩447,098 | ₩435,300 | ₩442,240 | +0.46% | 8.7만 |
|---|
| 2026.05.18 | ₩452,663 | ₩452,663 | ₩438,676 | ₩444,388 | -1.83% | 8만 |
|---|
| 2026.05.15 | ₩448,232 | ₩453,891 | ₩444,909 | ₩448,365 | +0.03% | 7.2만 |
|---|
| 2026.05.14 | ₩453,904 | ₩460,830 | ₩452,423 | ₩458,321 | +0.97% | 7.3만 |
|---|
| 2026.05.13 | ₩453,490 | ₩456,466 | ₩447,525 | ₩453,637 | +0.03% | 5.5만 |
|---|
| 2026.05.12 | ₩451,782 | ₩452,516 | ₩437,315 | ₩448,312 | -0.77% | 7.1만 |
|---|
| 2026.05.11 | ₩455,959 | ₩458,335 | ₩452,743 | ₩457,374 | +0.31% | 4.3만 |
|---|
| 2026.05.08 | ₩443,828 | ₩454,665 | ₩443,054 | ₩454,665 | +2.44% | 6.8만 |
|---|
| 2026.05.07 | ₩442,560 | ₩444,896 | ₩435,820 | ₩439,224 | -0.75% | 10.1만 |
|---|
| 2026.05.06 | ₩437,635 | ₩442,133 | ₩434,486 | ₩442,106 | +1.02% | 4.9만 |
|---|
| 2026.05.05 | ₩427,679 | ₩432,644 | ₩427,479 | ₩430,869 | +0.75% | 5.4만 |
|---|
| 2026.05.04 | ₩423,702 | ₩426,185 | ₩419,872 | ₩421,621 | -0.49% | 9.3만 |
|---|
| 2026.05.01 | ₩417,443 | ₩423,396 | ₩417,443 | ₩421,967 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩413,973 | ₩417,283 | ₩408,181 | ₩416,656 | +0.65% | 3.9만 |
|---|
| 2026.04.29 | ₩407,741 | ₩411,064 | ₩405,299 | ₩411,037 | +0.81% | 5.1만 |
|---|
| 2026.04.28 | ₩405,285 | ₩407,994 | ₩401,348 | ₩405,872 | +0.14% | 7.8만 |
|---|
| 2026.04.27 | ₩415,161 | ₩415,161 | ₩410,530 | ₩413,386 | -0.43% | 2.6만 |
|---|
| 2026.04.24 | ₩413,293 | ₩415,468 | ₩409,569 | ₩414,974 | +0.41% | 5.2만 |
|---|
| 2026.04.23 | ₩403,510 | ₩406,233 | ₩396,797 | ₩401,909 | -0.40% | 5.2만 |
|---|
| 2026.04.22 | ₩404,218 | ₩407,274 | ₩401,762 | ₩407,234 | +0.75% | 6.8만 |
|---|
| 2026.04.21 | ₩400,734 | ₩404,071 | ₩397,785 | ₩399,293 | -0.36% | 9만 |
|---|
| 2026.04.20 | ₩399,493 | ₩400,267 | ₩394,822 | ₩399,079 | -0.10% | 5.5만 |
|---|
| 2026.04.17 | ₩398,652 | ₩400,214 | ₩397,011 | ₩398,706 | +0.01% | 6.1만 |
|---|
| 2026.04.16 | ₩392,086 | ₩395,049 | ₩388,096 | ₩393,488 | +0.36% | 8.1만 |
|---|
| 2026.04.15 | ₩385,280 | ₩390,431 | ₩384,359 | ₩390,205 | +1.28% | 2.7만 |
|---|
| 2026.04.14 | ₩381,636 | ₩384,573 | ₩380,302 | ₩384,533 | +0.76% | 3.4만 |
|---|
| 2026.04.13 | ₩368,050 | ₩377,206 | ₩368,050 | ₩377,032 | +2.44% | 3.7만 |
|---|
| 2026.04.10 | ₩369,252 | ₩370,666 | ₩367,944 | ₩368,931 | -0.09% | 7.3만 |
|---|
| 2026.04.09 | ₩365,515 | ₩367,023 | ₩362,018 | ₩366,996 | +0.41% | 5.8만 |
|---|
| 2026.04.08 | ₩369,078 | ₩369,412 | ₩362,285 | ₩365,114 | -1.07% | 13.7만 |
|---|
| 2026.04.07 | ₩348,152 | ₩351,795 | ₩344,348 | ₩351,662 | +1.01% | 4.2만 |
|---|
| 2026.04.06 | ₩348,699 | ₩351,261 | ₩347,231 | ₩349,873 | +0.34% | 2.6만 |
|---|
| 2026.04.02 | ₩337,342 | ₩347,658 | ₩336,354 | ₩347,258 | +2.94% | 4.3만 |
|---|
| 2026.04.01 | ₩344,629 | ₩350,247 | ₩344,442 | ₩346,697 | +0.60% | 3만 |
|---|
| 2026.03.31 | ₩331,216 | ₩341,052 | ₩330,909 | ₩340,692 | +2.86% | 5.6만 |
|---|
| 2026.03.30 | ₩335,393 | ₩335,900 | ₩323,943 | ₩325,864 | -2.84% | 3.9만 |
|---|
| 2026.03.27 | ₩336,955 | ₩337,155 | ₩331,576 | ₩332,297 | -1.38% | 4.6만 |
|---|
| 2026.03.26 | ₩346,804 | ₩346,991 | ₩339,037 | ₩339,277 | -2.17% | 3.3만 |
|---|
| 2026.03.25 | ₩352,863 | ₩354,131 | ₩350,074 | ₩351,849 | -0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩349,994 | ₩351,595 | ₩347,591 | ₩349,059 | -0.27% | 1.9만 |
|---|
| 2026.03.23 | ₩352,810 | ₩358,361 | ₩351,488 | ₩353,277 | +0.13% | 4.3만 |
|---|
| 2026.03.20 | ₩354,558 | ₩354,558 | ₩344,642 | ₩347,952 | -1.86% | 2.4만 |
|---|
| 2026.03.19 | ₩349,767 | ₩357,227 | ₩348,792 | ₩355,599 | +1.67% | 1.9만 |
|---|
| 2026.03.18 | ₩359,923 | ₩361,511 | ₩355,973 | ₩355,973 | -1.10% | 4.1만 |
|---|
| 2026.03.17 | ₩360,243 | ₩362,712 | ₩359,723 | ₩360,684 | +0.12% | 1.7만 |
|---|
| 2026.03.16 | ₩358,441 | ₩360,403 | ₩357,521 | ₩357,908 | -0.15% | 1.9만 |
|---|
| 2026.03.13 | ₩355,826 | ₩359,362 | ₩351,942 | ₩352,810 | -0.85% | 3.9만 |
|---|
| 2026.03.12 | ₩359,202 | ₩359,202 | ₩353,730 | ₩353,891 | -1.48% | 2.8만 |
|---|
| 2026.03.11 | ₩363,726 | ₩365,875 | ₩360,403 | ₩362,298 | -0.39% | 2.3만 |
|---|
| 2026.03.10 | ₩362,032 | ₩364,901 | ₩359,162 | ₩360,657 | -0.38% | 6.4만 |
|---|
| 2026.03.09 | ₩349,940 | ₩361,484 | ₩348,419 | ₩360,844 | +3.12% | 3.2만 |
|---|
| 2026.03.06 | ₩355,439 | ₩360,710 | ₩353,584 | ₩354,811 | -0.18% | 4.6만 |
|---|
| 2026.03.05 | ₩358,121 | ₩364,340 | ₩355,866 | ₩361,031 | +0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩353,490 | ₩360,123 | ₩353,010 | ₩359,069 | +1.58% | 3.8만 |
|---|
| 2026.03.03 | ₩346,991 | ₩352,463 | ₩343,054 | ₩350,648 | +1.05% | 5.1만 |
|---|
| 2026.03.02 | ₩350,968 | ₩358,308 | ₩350,474 | ₩357,294 | +1.80% | 4.7만 |
|---|
| 2026.02.27 | ₩353,984 | ₩358,628 | ₩353,984 | ₩358,308 | +1.22% | 1.6만 |
|---|
| 2026.02.26 | ₩363,259 | ₩363,259 | ₩354,571 | ₩360,016 | -0.89% | 2.9만 |
|---|
| 2026.02.25 | ₩358,682 | ₩363,807 | ₩358,682 | ₩363,540 | +1.35% | 2.3만 |
|---|
| 2026.02.24 | ₩353,050 | ₩357,200 | ₩352,676 | ₩356,093 | +0.86% | 2만 |
|---|
| 2026.02.23 | ₩357,014 | ₩357,014 | ₩348,646 | ₩350,648 | -1.78% | 5.2만 |
|---|
| 2026.02.20 | ₩355,933 | ₩362,285 | ₩355,532 | ₩359,950 | +1.13% | 2.8만 |
|---|
| 2026.02.19 | ₩357,067 | ₩358,842 | ₩355,492 | ₩358,388 | +0.37% | 3만 |
|---|
| 2026.02.18 | ₩355,532 | ₩362,619 | ₩354,718 | ₩360,083 | +1.28% | 2.5만 |
|---|
| 2026.02.17 | ₩354,011 | ₩357,454 | ₩350,047 | ₩355,505 | +0.42% | 3.5만 |
|---|
| 2026.02.13 | ₩355,145 | ₩359,910 | ₩354,211 | ₩357,014 | +0.53% | 2.2만 |
|---|
| 2026.02.12 | ₩363,807 | ₩363,807 | ₩352,076 | ₩353,637 | -2.80% | 3.8만 |
|---|
| 2026.02.11 | ₩369,198 | ₩369,198 | ₩359,135 | ₩363,927 | -1.43% | 2.4만 |
|---|
| 2026.02.10 | ₩366,876 | ₩368,224 | ₩363,980 | ₩364,367 | -0.68% | 1.9만 |
|---|
| 2026.02.09 | ₩358,241 | ₩367,143 | ₩356,653 | ₩365,141 | +1.93% | 2.2만 |
|---|
| 2026.02.06 | ₩352,863 | ₩360,750 | ₩352,863 | ₩359,990 | +2.02% | 8만 |
|---|
| 2026.02.05 | ₩350,341 | ₩354,411 | ₩346,630 | ₩349,086 | -0.36% | 3.4만 |
|---|
| 2026.02.04 | ₩365,128 | ₩365,128 | ₩349,860 | ₩354,478 | -2.92% | 6.9만 |
|---|
| 2026.02.03 | ₩381,383 | ₩381,383 | ₩364,287 | ₩369,425 | -3.14% | 3.7만 |
|---|
| 2026.02.02 | ₩375,831 | ₩382,637 | ₩375,711 | ₩380,062 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩383,411 | ₩384,599 | ₩374,670 | ₩375,938 | -1.95% | 1.9만 |
|---|
| 2026.01.29 | ₩387,722 | ₩388,029 | ₩376,965 | ₩386,081 | -0.42% | 6.4만 |
|---|
| 2026.01.28 | ₩388,550 | ₩390,071 | ₩386,761 | ₩387,522 | -0.26% | 2.4만 |
|---|
| 2026.01.27 | ₩384,573 | ₩386,908 | ₩383,251 | ₩386,107 | +0.40% | 2.5만 |
|---|
| 2026.01.26 | ₩379,394 | ₩382,544 | ₩379,394 | ₩381,063 | +0.44% | 3.2만 |
|---|
| 2026.01.23 | ₩378,273 | ₩381,049 | ₩376,552 | ₩379,408 | +0.30% | 3.1만 |
|---|
| 2026.01.22 | ₩383,665 | ₩383,665 | ₩379,274 | ₩380,969 | -0.70% | 2.2만 |
|---|
| 2026.01.21 | ₩373,923 | ₩379,715 | ₩372,455 | ₩377,099 | +0.85% | 4.5만 |
|---|
| 2026.01.20 | ₩373,722 | ₩377,246 | ₩371,013 | ₩371,427 | -0.61% | 2.8만 |
|---|
| 2026.01.16 | ₩383,999 | ₩383,999 | ₩378,086 | ₩379,862 | -1.08% | 2.9만 |
|---|
| 2026.01.15 | ₩385,493 | ₩385,493 | ₩379,835 | ₩379,928 | -1.44% | 7.7만 |
|---|
| 2026.01.14 | ₩382,664 | ₩382,664 | ₩374,216 | ₩377,940 | -1.23% | 3.9만 |
|---|
| 2026.01.13 | ₩385,574 | ₩387,028 | ₩382,971 | ₩383,959 | -0.42% | 2.7만 |
|---|
| 2026.01.12 | ₩380,515 | ₩386,334 | ₩380,515 | ₩385,026 | +1.19% | 3.2만 |
|---|
| 2026.01.09 | ₩378,327 | ₩383,612 | ₩376,885 | ₩382,904 | +1.21% | 1.8만 |
|---|
| 2026.01.08 | ₩380,822 | ₩380,822 | ₩375,190 | ₩377,272 | -0.93% | 2.3만 |
|---|
| 2026.01.07 | ₩380,555 | ₩383,345 | ₩380,075 | ₩380,889 | +0.09% | 4만 |
|---|
| 2026.01.06 | ₩378,260 | ₩382,197 | ₩377,940 | ₩381,583 | +0.88% | 5만 |
|---|
| 2026.01.05 | ₩378,327 | ₩380,636 | ₩376,832 | ₩377,286 | -0.28% | 6.8만 |
|---|
| 2026.01.02 | ₩376,512 | ₩377,486 | ₩371,173 | ₩373,202 | -0.88% | 2만 |
|---|
| 2025.12.31 | ₩375,017 | ₩375,017 | ₩370,746 | ₩370,853 | -1.11% | 1.5만 |
|---|
| 2025.12.30 | ₩375,618 | ₩376,845 | ₩374,550 | ₩374,550 | -0.28% | 3.1만 |
|---|
| 2025.12.29 | ₩374,283 | ₩376,271 | ₩373,936 | ₩375,564 | +0.34% | 6.3만 |
|---|
| 2025.12.26 | ₩377,366 | ₩377,993 | ₩376,231 | ₩377,112 | -0.07% | 9.8천 |
|---|
| 2025.12.24 | ₩375,711 | ₩377,206 | ₩375,711 | ₩377,099 | +0.37% | 7.6천 |
|---|
| 2025.12.23 | ₩374,003 | ₩376,205 | ₩372,855 | ₩376,205 | +0.59% | 5.4만 |
|---|
| 2025.12.22 | ₩377,139 | ₩377,206 | ₩373,936 | ₩375,070 | -0.55% | 2만 |
|---|
| 2025.12.19 | ₩367,810 | ₩373,909 | ₩367,784 | ₩372,842 | +1.37% | 3.2만 |
|---|
| 2025.12.18 | ₩365,848 | ₩367,490 | ₩363,927 | ₩364,447 | -0.38% | 4.7만 |
|---|
| 2025.12.17 | ₩368,478 | ₩368,478 | ₩356,466 | ₩356,787 | -3.17% | 5.2만 |
|---|
| 2025.12.16 | ₩365,208 | ₩368,197 | ₩363,513 | ₩367,010 | +0.49% | 4.9만 |
|---|
| 2025.12.15 | ₩373,122 | ₩373,122 | ₩366,823 | ₩366,969 | -1.65% | 5.1만 |
|---|
| 2025.12.12 | ₩379,675 | ₩379,675 | ₩369,505 | ₩371,280 | -2.21% | 6.3만 |
|---|
| 2025.12.11 | ₩380,195 | ₩381,770 | ₩375,030 | ₩381,636 | +0.38% | 4만 |
|---|
| 2025.12.10 | ₩381,877 | ₩386,761 | ₩379,461 | ₩385,040 | +0.83% | 3.6만 |
|---|
| 2025.12.09 | ₩379,488 | ₩382,691 | ₩378,273 | ₩382,411 | +0.77% | 2만 |
|---|
| 2025.12.08 | ₩382,277 | ₩383,692 | ₩378,634 | ₩380,382 | -0.50% | 3.2만 |
|---|
| 2025.12.05 | ₩378,033 | ₩382,357 | ₩378,033 | ₩379,728 | +0.45% | 5만 |
|---|
| 2025.12.04 | ₩376,498 | ₩376,632 | ₩373,829 | ₩375,844 | -0.17% | 3.2만 |
|---|
| 2025.12.03 | ₩372,802 | ₩376,659 | ₩370,159 | ₩376,632 | +1.03% | 6.9만 |
|---|
| 2025.12.02 | ₩370,239 | ₩375,137 | ₩370,239 | ₩373,629 | +0.92% | 4.3만 |
|---|
| 2025.12.01 | ₩364,727 | ₩369,839 | ₩363,526 | ₩368,464 | +1.02% | 3.6만 |
|---|
| 2025.11.28 | ₩365,021 | ₩368,344 | ₩364,180 | ₩368,344 | +0.91% | 2.1만 |
|---|
| 2025.11.26 | ₩362,018 | ₩364,661 | ₩360,563 | ₩363,700 | +0.46% | 5.9만 |
|---|
| 2025.11.25 | ₩355,973 | ₩358,682 | ₩350,274 | ₩358,041 | +0.58% | 4.4만 |
|---|
| 2025.11.24 | ₩349,793 | ₩358,295 | ₩349,780 | ₩357,307 | +2.15% | 3.9만 |
|---|
| 2025.11.21 | ₩344,015 | ₩349,420 | ₩335,967 | ₩346,057 | +0.59% | 11.9만 |
|---|
| 2025.11.20 | ₩365,208 | ₩367,824 | ₩342,693 | ₩343,494 | -5.95% | 11.8만 |
|---|
| 2025.11.19 | ₩356,773 | ₩361,778 | ₩354,331 | ₩357,427 | +0.18% | 5.8만 |
|---|
| 2025.11.18 | ₩358,028 | ₩359,803 | ₩352,329 | ₩356,667 | -0.38% | 8.1만 |
|---|
| 2025.11.17 | ₩364,260 | ₩369,572 | ₩358,909 | ₩361,004 | -0.89% | 7.5만 |
|---|
| 2025.11.14 | ₩357,707 | ₩370,853 | ₩357,080 | ₩366,489 | +2.45% | 4.4만 |
|---|
| 2025.11.13 | ₩375,938 | ₩376,405 | ₩360,337 | ₩366,609 | -2.48% | 4.7만 |
|---|
| 2025.11.12 | ₩380,929 | ₩380,929 | ₩375,965 | ₩377,486 | -0.90% | 3.9만 |
|---|
| 2025.11.11 | ₩380,329 | ₩380,716 | ₩375,471 | ₩377,339 | -0.79% | 3만 |
|---|
| 2025.11.10 | ₩380,609 | ₩385,734 | ₩379,661 | ₩383,011 | +0.63% | 4.1만 |
|---|
| 2025.11.07 | ₩371,280 | ₩372,935 | ₩362,859 | ₩372,014 | +0.20% | 5.9만 |
|---|
| 2025.11.06 | ₩383,131 | ₩383,131 | ₩373,149 | ₩374,430 | -2.27% | 11.8만 |
|---|
| 2025.11.05 | ₩377,232 | ₩384,719 | ₩376,939 | ₩382,411 | +1.37% | 7.7만 |
|---|
| 2025.11.04 | ₩380,475 | ₩384,733 | ₩376,925 | ₩376,925 | -0.93% | 4.7만 |
|---|
| 2025.11.03 | ₩393,181 | ₩393,247 | ₩388,136 | ₩391,312 | -0.48% | 3.8만 |
|---|
| 2025.10.31 | ₩391,459 | ₩392,340 | ₩386,361 | ₩389,204 | -0.58% | 4.6만 |
|---|
| 2025.10.30 | ₩390,338 | ₩391,833 | ₩386,574 | ₩386,574 | -0.96% | 4.4만 |
|---|
| 2025.10.29 | ₩394,155 | ₩394,755 | ₩390,712 | ₩392,980 | -0.30% | 5.1만 |
|---|
| 2025.10.28 | ₩390,778 | ₩392,834 | ₩389,938 | ₩391,032 | +0.06% | 8.6만 |
|---|
| 2025.10.27 | ₩388,523 | ₩390,725 | ₩386,214 | ₩390,578 | +0.53% | 4.4만 |
|---|
| 2025.10.24 | ₩380,262 | ₩383,305 | ₩380,262 | ₩382,064 | +0.47% | 3.2만 |
|---|
| 2025.10.23 | ₩367,703 | ₩375,924 | ₩367,703 | ₩375,564 | +2.14% | 3.5만 |
|---|
| 2025.10.22 | ₩373,736 | ₩374,270 | ₩364,314 | ₩369,011 | -1.26% | 4만 |
|---|
| 2025.10.21 | ₩376,191 | ₩376,605 | ₩373,349 | ₩374,763 | -0.38% | 2.5만 |
|---|
| 2025.10.20 | ₩373,869 | ₩377,753 | ₩373,682 | ₩376,245 | +0.64% | 3.4만 |
|---|
| 2025.10.17 | ₩368,251 | ₩372,014 | ₩366,396 | ₩370,920 | +0.72% | 2.6만 |
|---|
| 2025.10.16 | ₩375,764 | ₩376,645 | ₩368,811 | ₩370,706 | -1.35% | 4.3만 |
|---|
| 2025.10.15 | ₩372,241 | ₩374,029 | ₩366,916 | ₩371,574 | -0.18% | 3.2만 |
|---|
| 2025.10.14 | ₩363,766 | ₩370,453 | ₩361,191 | ₩366,249 | +0.68% | 3.6만 |
|---|
| 2025.10.13 | ₩368,037 | ₩370,279 | ₩365,501 | ₩370,066 | +0.55% | 3.5만 |
|---|
| 2025.10.10 | ₩375,511 | ₩376,472 | ₩357,254 | ₩358,335 | -4.57% | 6.4만 |
|---|