시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Retail ETF 과거 주가
State Street SPDR S&P Retail ETF · XRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Retail ETF · XRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,532 | ₩113,001 | ₩111,901 | ₩112,773 | +0.21% | 260.7만 |
| 2026.10.08 | ₩110,855 | ₩112,947 | ₩110,601 | ₩112,532 | +1.51% | 427.6만 |
| 2026.10.07 | ₩110,694 | ₩111,687 | ₩110,520 | ₩111,191 | +0.45% | 258.7만 |
| 2026.10.06 | ₩111,137 | ₩111,995 | ₩110,775 | ₩111,244 | +0.10% | 225.7만 |
| 2026.10.05 | ₩110,963 | ₩111,405 | ₩109,984 | ₩111,204 | +0.22% | 220.7만 |
| 2026.10.02 | ₩111,794 | ₩112,129 | ₩110,627 | ₩110,815 | -0.88% | 254.2만 |
| 2026.10.01 | ₩110,332 | ₩111,660 | ₩109,407 | ₩110,802 | +0.43% | 374.9만 |
| 2026.09.30 | ₩111,124 | ₩111,405 | ₩110,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,171 |
| -0.86% |
| 166.7만 |
| 2026.09.29 | ₩110,869 | ₩111,083 | ₩109,890 | ₩110,601 | -0.24% | 232.8만 |
|---|
| 2026.09.28 | ₩110,024 | ₩111,419 | ₩109,501 | ₩110,708 | +0.62% | 291.7만 |
|---|
| 2026.09.25 | ₩110,332 | ₩111,124 | ₩109,461 | ₩110,601 | +0.24% | 342.9만 |
|---|
| 2026.09.24 | ₩110,238 | ₩110,855 | ₩109,487 | ₩110,104 | -0.12% | 289.5만 |
|---|
| 2026.09.23 | ₩112,103 | ₩112,116 | ₩110,037 | ₩110,104 | -1.78% | 280.5만 |
|---|
| 2026.09.22 | ₩112,129 | ₩113,175 | ₩111,593 | ₩112,210 | +0.07% | 358.4만 |
|---|
| 2026.09.21 | ₩110,440 | ₩111,539 | ₩109,729 | ₩110,721 | +0.26% | 244만 |
|---|
| 2026.09.18 | ₩110,601 | ₩111,070 | ₩109,970 | ₩110,010 | -0.53% | 277.2만 |
|---|
| 2026.09.17 | ₩112,290 | ₩112,532 | ₩111,070 | ₩111,070 | -1.09% | 191.7만 |
|---|
| 2026.09.16 | ₩111,875 | ₩112,854 | ₩110,547 | ₩110,949 | -0.83% | 505.3만 |
|---|
| 2026.09.15 | ₩114,584 | ₩114,677 | ₩111,472 | ₩111,606 | -2.60% | 389.2만 |
|---|
| 2026.09.14 | ₩113,564 | ₩115,482 | ₩113,283 | ₩114,691 | +0.99% | 370.5만 |
|---|
| 2026.09.11 | ₩113,296 | ₩113,967 | ₩112,652 | ₩113,712 | +0.37% | 294.3만 |
|---|
| 2026.09.10 | ₩112,277 | ₩112,679 | ₩111,472 | ₩112,156 | -0.11% | 506.7만 |
|---|
| 2026.09.09 | ₩114,476 | ₩114,503 | ₩113,041 | ₩113,055 | -1.24% | 431.5만 |
|---|
| 2026.09.08 | ₩117,091 | ₩117,360 | ₩114,570 | ₩114,932 | -1.84% | 449.6만 |
|---|
| 2026.09.04 | ₩115,898 | ₩117,628 | ₩115,710 | ₩117,467 | +1.35% | 304.1만 |
|---|
| 2026.09.03 | ₩116,662 | ₩117,252 | ₩115,268 | ₩116,314 | -0.30% | 370.3만 |
|---|
| 2026.09.02 | ₩115,536 | ₩116,609 | ₩115,200 | ₩115,844 | +0.27% | 256.9만 |
|---|
| 2026.09.01 | ₩114,825 | ₩116,273 | ₩114,382 | ₩115,227 | +0.35% | 441.3만 |
|---|
| 2026.08.31 | ₩116,448 | ₩116,662 | ₩115,455 | ₩115,469 | -0.84% | 306.9만 |
|---|
| 2026.08.28 | ₩116,850 | ₩117,521 | ₩116,461 | ₩116,528 | -0.28% | 241만 |
|---|
| 2026.08.27 | ₩117,011 | ₩117,588 | ₩115,952 | ₩116,126 | -0.76% | 308.9만 |
|---|
| 2026.08.26 | ₩118,365 | ₩119,277 | ₩118,044 | ₩118,325 | -0.03% | 293.1만 |
|---|
| 2026.08.25 | ₩118,781 | ₩118,996 | ₩117,427 | ₩117,869 | -0.77% | 329.7만 |
|---|
| 2026.08.24 | ₩117,749 | ₩119,277 | ₩117,749 | ₩119,157 | +1.20% | 364.6만 |
|---|
| 2026.08.21 | ₩117,252 | ₩117,789 | ₩116,877 | ₩117,628 | +0.32% | 246.2만 |
|---|
| 2026.08.20 | ₩116,863 | ₩117,454 | ₩115,817 | ₩116,314 | -0.47% | 755.2만 |
|---|
| 2026.08.19 | ₩117,547 | ₩119,653 | ₩117,547 | ₩119,130 | +1.35% | 457.3만 |
|---|
| 2026.08.18 | ₩117,668 | ₩118,754 | ₩116,783 | ₩116,850 | -0.70% | 383.5만 |
|---|
| 2026.08.17 | ₩118,647 | ₩118,835 | ₩117,252 | ₩117,400 | -1.05% | 361.6만 |
|---|
| 2026.08.14 | ₩119,572 | ₩119,948 | ₩118,875 | ₩119,291 | -0.24% | 345.6만 |
|---|
| 2026.08.13 | ₩119,935 | ₩120,283 | ₩118,526 | ₩119,747 | -0.16% | 295.4만 |
|---|
| 2026.08.12 | ₩119,868 | ₩120,337 | ₩118,580 | ₩119,063 | -0.67% | 371.5만 |
|---|
| 2026.08.11 | ₩120,833 | ₩121,490 | ₩120,163 | ₩120,203 | -0.52% | 324.6만 |
|---|
| 2026.08.10 | ₩122,188 | ₩122,349 | ₩121,222 | ₩121,490 | -0.57% | 504.8만 |
|---|
| 2026.08.07 | ₩121,302 | ₩122,040 | ₩120,498 | ₩121,799 | +0.41% | 341.8만 |
|---|
| 2026.08.06 | ₩121,544 | ₩121,960 | ₩120,391 | ₩120,498 | -0.86% | 507.6만 |
|---|
| 2026.08.05 | ₩124,400 | ₩125,420 | ₩122,577 | ₩122,603 | -1.44% | 394만 |
|---|
| 2026.08.04 | ₩122,402 | ₩124,320 | ₩122,241 | ₩123,851 | +1.18% | 487만 |
|---|
| 2026.08.03 | ₩121,906 | ₩123,287 | ₩121,705 | ₩122,657 | +0.62% | 335.5만 |
|---|
| 2026.07.31 | ₩121,302 | ₩121,316 | ₩119,827 | ₩120,404 | -0.74% | 417.2만 |
|---|
| 2026.07.30 | ₩122,054 | ₩122,161 | ₩120,015 | ₩121,477 | -0.47% | 529.8만 |
|---|
| 2026.07.29 | ₩122,013 | ₩124,642 | ₩121,691 | ₩122,577 | +0.46% | 531.9만 |
|---|
| 2026.07.28 | ₩121,128 | ₩122,952 | ₩120,981 | ₩122,737 | +1.33% | 507.3만 |
|---|
| 2026.07.27 | ₩118,137 | ₩120,270 | ₩117,963 | ₩120,082 | +1.65% | 701.3만 |
|---|
| 2026.07.24 | ₩116,139 | ₩117,561 | ₩115,308 | ₩116,689 | +0.47% | 444만 |
|---|
| 2026.07.23 | ₩117,172 | ₩117,306 | ₩115,160 | ₩115,844 | -1.13% | 656.9만 |
|---|
| 2026.07.22 | ₩119,103 | ₩119,626 | ₩118,580 | ₩119,009 | -0.08% | 268.7만 |
|---|
| 2026.07.21 | ₩119,572 | ₩119,841 | ₩118,205 | ₩118,634 | -0.79% | 450.8만 |
|---|
| 2026.07.20 | ₩120,565 | ₩120,726 | ₩119,009 | ₩119,277 | -1.07% | 231.6만 |
|---|
| 2026.07.17 | ₩120,672 | ₩122,805 | ₩119,371 | ₩119,921 | -0.62% | 632.3만 |
|---|
| 2026.07.16 | ₩119,438 | ₩122,389 | ₩119,438 | ₩121,343 | +1.59% | 521.6만 |
|---|
| 2026.07.15 | ₩118,030 | ₩120,833 | ₩117,977 | ₩119,492 | +1.24% | 497.5만 |
|---|
| 2026.07.14 | ₩117,829 | ₩118,312 | ₩116,381 | ₩117,722 | -0.09% | 251.2만 |
|---|
| 2026.07.13 | ₩118,298 | ₩119,988 | ₩117,172 | ₩117,306 | -0.84% | 318.4만 |
|---|
| 2026.07.10 | ₩117,011 | ₩118,486 | ₩116,863 | ₩118,124 | +0.95% | 174.1만 |
|---|
| 2026.07.09 | ₩115,281 | ₩116,783 | ₩114,731 | ₩116,568 | +1.12% | 251.1만 |
|---|
| 2026.07.08 | ₩116,126 | ₩116,153 | ₩114,128 | ₩115,335 | -0.68% | 493.6만 |
|---|
| 2026.07.07 | ₩117,977 | ₩118,593 | ₩116,568 | ₩116,904 | -0.91% | 435만 |
|---|
| 2026.07.06 | ₩118,298 | ₩118,433 | ₩116,381 | ₩117,507 | -0.67% | 280.5만 |
|---|
| 2026.07.02 | ₩118,419 | ₩118,567 | ₩116,662 | ₩118,097 | -0.27% | 387.7만 |
|---|
| 2026.07.01 | ₩117,239 | ₩118,526 | ₩116,729 | ₩117,802 | +0.48% | 286만 |
|---|
| 2026.06.30 | ₩117,628 | ₩117,708 | ₩116,166 | ₩117,668 | +0.03% | 715.1만 |
|---|
| 2026.06.29 | ₩119,063 | ₩119,063 | ₩117,668 | ₩117,936 | -0.95% | 391.6만 |
|---|
| 2026.06.26 | ₩117,333 | ₩119,090 | ₩117,172 | ₩118,982 | +1.41% | 343.2만 |
|---|
| 2026.06.25 | ₩118,298 | ₩119,036 | ₩116,609 | ₩117,427 | -0.74% | 560.5만 |
|---|
| 2026.06.24 | ₩115,777 | ₩118,593 | ₩115,737 | ₩118,312 | +2.19% | 1009.4만 |
|---|
| 2026.06.23 | ₩114,248 | ₩115,737 | ₩114,248 | ₩115,040 | +0.69% | 403.9만 |
|---|
| 2026.06.22 | ₩115,549 | ₩116,743 | ₩114,637 | ₩114,677 | -0.75% | 411.3만 |
|---|
| 2026.06.18 | ₩114,503 | ₩116,273 | ₩114,289 | ₩115,858 | +1.18% | 560.8만 |
|---|
| 2026.06.17 | ₩116,676 | ₩117,226 | ₩113,162 | ₩113,390 | -2.82% | 697.2만 |
|---|
| 2026.06.16 | ₩117,521 | ₩118,459 | ₩116,595 | ₩116,783 | -0.63% | 463.9만 |
|---|
| 2026.06.15 | ₩118,741 | ₩119,492 | ₩117,091 | ₩117,266 | -1.24% | 560.9만 |
|---|
| 2026.06.12 | ₩117,775 | ₩118,379 | ₩116,904 | ₩117,655 | -0.10% | 499.3만 |
|---|
| 2026.06.11 | ₩114,584 | ₩117,628 | ₩113,940 | ₩117,574 | +2.61% | 533.3만 |
|---|
| 2026.06.10 | ₩113,310 | ₩115,281 | ₩112,880 | ₩113,980 | +0.59% | 606.5만 |
|---|
| 2026.06.09 | ₩112,947 | ₩115,496 | ₩112,089 | ₩113,766 | +0.72% | 888.2만 |
|---|
| 2026.06.08 | ₩110,989 | ₩113,229 | ₩110,882 | ₩112,317 | +1.20% | 335만 |
|---|
| 2026.06.05 | ₩112,049 | ₩112,854 | ₩110,077 | ₩110,815 | -1.10% | 589만 |
|---|
| 2026.06.04 | ₩112,974 | ₩113,444 | ₩111,740 | ₩112,022 | -0.84% | 410.9만 |
|---|
| 2026.06.03 | ₩111,848 | ₩111,888 | ₩110,896 | ₩111,808 | -0.04% | 504.1만 |
|---|
| 2026.06.02 | ₩112,317 | ₩112,760 | ₩111,781 | ₩112,250 | -0.06% | 415.5만 |
|---|
| 2026.06.01 | ₩111,834 | ₩112,250 | ₩110,520 | ₩111,740 | -0.08% | 631.6만 |
|---|
| 2026.05.29 | ₩113,605 | ₩114,141 | ₩112,317 | ₩112,639 | -0.85% | 453.3만 |
|---|
| 2026.05.28 | ₩113,444 | ₩115,147 | ₩112,666 | ₩114,812 | +1.21% | 764.8만 |
|---|
| 2026.05.27 | ₩112,170 | ₩114,624 | ₩112,049 | ₩112,599 | +0.38% | 858.2만 |
|---|
| 2026.05.26 | ₩111,298 | ₩112,290 | ₩110,533 | ₩111,258 | -0.04% | 593.6만 |
|---|
| 2026.05.22 | ₩109,742 | ₩110,788 | ₩109,554 | ₩110,694 | +0.87% | 538.2만 |
|---|
| 2026.05.21 | ₩107,583 | ₩110,279 | ₩106,389 | ₩109,689 | +1.96% | 1086.3만 |
|---|
| 2026.05.20 | ₩106,121 | ₩108,991 | ₩104,418 | ₩108,575 | +2.31% | 832.3만 |
|---|
| 2026.05.19 | ₩106,376 | ₩107,315 | ₩104,874 | ₩106,121 | -0.24% | 717.4만 |
|---|
| 2026.05.18 | ₩106,349 | ₩107,744 | ₩105,330 | ₩106,738 | +0.37% | 566.7만 |
|---|
| 2026.05.15 | ₩107,275 | ₩108,106 | ₩106,041 | ₩106,068 | -1.13% | 707.3만 |
|---|
| 2026.05.14 | ₩108,307 | ₩109,058 | ₩107,556 | ₩107,798 | -0.47% | 409.4만 |
|---|
| 2026.05.13 | ₩107,301 | ₩107,583 | ₩105,799 | ₩106,953 | -0.32% | 993.8만 |
|---|
| 2026.05.12 | ₩109,139 | ₩109,286 | ₩107,127 | ₩108,227 | -0.84% | 552.2만 |
|---|
| 2026.05.11 | ₩113,336 | ₩113,417 | ₩109,326 | ₩109,514 | -3.37% | 802.6만 |
|---|
| 2026.05.08 | ₩113,417 | ₩114,141 | ₩112,451 | ₩113,618 | +0.18% | 398.4만 |
|---|
| 2026.05.07 | ₩114,356 | ₩115,107 | ₩112,089 | ₩113,122 | -1.08% | 695.4만 |
|---|
| 2026.05.06 | ₩114,436 | ₩115,107 | ₩113,725 | ₩114,181 | -0.22% | 354.6만 |
|---|
| 2026.05.05 | ₩112,612 | ₩113,725 | ₩112,438 | ₩113,175 | +0.50% | 274만 |
|---|
| 2026.05.04 | ₩114,128 | ₩114,865 | ₩111,767 | ₩112,129 | -1.75% | 614.4만 |
|---|
| 2026.05.01 | ₩115,214 | ₩115,777 | ₩114,181 | ₩114,771 | -0.38% | 346.4만 |
|---|
| 2026.04.30 | ₩113,028 | ₩115,670 | ₩112,867 | ₩115,040 | +1.78% | 389.6만 |
|---|
| 2026.04.29 | ₩113,135 | ₩113,712 | ₩111,995 | ₩112,398 | -0.65% | 423.5만 |
|---|
| 2026.04.28 | ₩114,369 | ₩115,455 | ₩112,746 | ₩113,323 | -0.91% | 383.2만 |
|---|
| 2026.04.27 | ₩114,879 | ₩115,898 | ₩114,275 | ₩114,329 | -0.48% | 301.3만 |
|---|
| 2026.04.24 | ₩115,133 | ₩115,375 | ₩113,953 | ₩115,053 | -0.07% | 346.1만 |
|---|
| 2026.04.23 | ₩116,837 | ₩116,984 | ₩114,101 | ₩115,200 | -1.40% | 618.8만 |
|---|
| 2026.04.22 | ₩117,816 | ₩118,191 | ₩116,112 | ₩116,823 | -0.84% | 383.7만 |
|---|
| 2026.04.21 | ₩118,459 | ₩119,371 | ₩116,555 | ₩116,944 | -1.28% | 525.8만 |
|---|
| 2026.04.20 | ₩116,247 | ₩118,070 | ₩115,737 | ₩117,977 | +1.49% | 272만 |
|---|
| 2026.04.17 | ₩114,637 | ₩117,614 | ₩114,624 | ₩116,609 | +1.72% | 961만 |
|---|
| 2026.04.16 | ₩112,612 | ₩113,685 | ₩112,290 | ₩113,323 | +0.63% | 467.9만 |
|---|
| 2026.04.15 | ₩112,183 | ₩113,108 | ₩111,968 | ₩112,491 | +0.27% | 322.7만 |
|---|
| 2026.04.14 | ₩111,580 | ₩112,505 | ₩111,191 | ₩112,156 | +0.52% | 349.4만 |
|---|
| 2026.04.13 | ₩110,533 | ₩111,700 | ₩109,689 | ₩111,633 | +0.99% | 413.1만 |
|---|
| 2026.04.10 | ₩112,545 | ₩112,867 | ₩110,654 | ₩110,949 | -1.42% | 420.4만 |
|---|
| 2026.04.09 | ₩110,842 | ₩113,082 | ₩110,413 | ₩112,465 | +1.46% | 441만 |
|---|
| 2026.04.08 | ₩111,995 | ₩112,961 | ₩110,842 | ₩111,432 | -0.50% | 568.3만 |
|---|
| 2026.04.07 | ₩109,286 | ₩109,635 | ₩107,744 | ₩108,924 | -0.33% | 423.8만 |
|---|
| 2026.04.06 | ₩107,838 | ₩109,850 | ₩107,771 | ₩109,742 | +1.77% | 293.5만 |
|---|
| 2026.04.02 | ₩106,872 | ₩108,830 | ₩105,840 | ₩107,891 | +0.95% | 338.5만 |
|---|
| 2026.04.01 | ₩108,321 | ₩109,031 | ₩107,851 | ₩108,093 | -0.21% | 680.7만 |
|---|
| 2026.03.31 | ₩106,725 | ₩108,991 | ₩105,732 | ₩107,918 | +1.12% | 559.3만 |
|---|
| 2026.03.30 | ₩106,322 | ₩106,591 | ₩104,499 | ₩105,102 | -1.15% | 509.6만 |
|---|
| 2026.03.27 | ₩106,819 | ₩106,899 | ₩105,115 | ₩105,384 | -1.34% | 695.7만 |
|---|
| 2026.03.26 | ₩106,497 | ₩108,616 | ₩106,497 | ₩107,234 | +0.69% | 801.8만 |
|---|
| 2026.03.25 | ₩107,623 | ₩108,401 | ₩105,692 | ₩107,368 | -0.24% | 437.1만 |
|---|
| 2026.03.24 | ₩105,907 | ₩107,342 | ₩105,317 | ₩106,403 | +0.47% | 479.2만 |
|---|
| 2026.03.23 | ₩107,368 | ₩108,723 | ₩106,980 | ₩107,100 | -0.25% | 995.8만 |
|---|
| 2026.03.20 | ₩106,832 | ₩107,154 | ₩104,995 | ₩105,478 | -1.27% | 669.4만 |
|---|
| 2026.03.19 | ₩105,451 | ₩107,959 | ₩105,250 | ₩107,154 | +1.62% | 783.7만 |
|---|
| 2026.03.18 | ₩106,912 | ₩107,757 | ₩105,880 | ₩105,933 | -0.92% | 585.1만 |
|---|
| 2026.03.17 | ₩108,119 | ₩109,246 | ₩107,650 | ₩107,771 | -0.32% | 402.9만 |
|---|
| 2026.03.16 | ₩108,173 | ₩108,911 | ₩107,395 | ₩107,516 | -0.61% | 455만 |
|---|
| 2026.03.13 | ₩108,227 | ₩108,870 | ₩107,020 | ₩107,315 | -0.84% | 670.2만 |
|---|
| 2026.03.12 | ₩108,736 | ₩109,394 | ₩107,462 | ₩107,637 | -1.01% | 873.6만 |
|---|
| 2026.03.11 | ₩110,748 | ₩111,580 | ₩109,286 | ₩109,622 | -1.02% | 546만 |
|---|
| 2026.03.10 | ₩110,788 | ₩113,122 | ₩110,735 | ₩110,815 | +0.02% | 751.9만 |
|---|
| 2026.03.09 | ₩109,769 | ₩111,271 | ₩107,342 | ₩111,124 | +1.23% | 966.6만 |
|---|
| 2026.03.06 | ₩111,888 | ₩111,915 | ₩110,104 | ₩111,405 | -0.43% | 689만 |
|---|
| 2026.03.05 | ₩113,698 | ₩115,053 | ₩111,995 | ₩113,497 | -0.18% | 513.9만 |
|---|
| 2026.03.04 | ₩115,764 | ₩116,461 | ₩114,329 | ₩115,254 | -0.44% | 442.4만 |
|---|
| 2026.03.03 | ₩112,947 | ₩115,321 | ₩111,110 | ₩114,865 | +1.70% | 920.7만 |
|---|
| 2026.03.02 | ₩114,758 | ₩115,952 | ₩114,007 | ₩115,549 | +0.69% | 744.3만 |
|---|
| 2026.02.27 | ₩116,488 | ₩117,038 | ₩115,737 | ₩116,649 | +0.14% | 437.5만 |
|---|
| 2026.02.26 | ₩116,689 | ₩118,473 | ₩116,555 | ₩117,574 | +0.76% | 772.6만 |
|---|
| 2026.02.25 | ₩116,971 | ₩116,971 | ₩115,361 | ₩116,260 | -0.61% | 666.8만 |
|---|
| 2026.02.24 | ₩116,582 | ₩117,896 | ₩116,273 | ₩117,185 | +0.52% | 432.6만 |
|---|
| 2026.02.23 | ₩118,218 | ₩118,325 | ₩114,570 | ₩116,421 | -1.52% | 694.7만 |
|---|
| 2026.02.20 | ₩117,534 | ₩120,766 | ₩116,689 | ₩118,902 | +1.16% | 1096.4만 |
|---|
| 2026.02.19 | ₩117,762 | ₩118,379 | ₩116,931 | ₩118,044 | +0.24% | 284.4만 |
|---|
| 2026.02.18 | ₩116,890 | ₩118,889 | ₩116,568 | ₩118,097 | +1.03% | 568.2만 |
|---|
| 2026.02.17 | ₩118,044 | ₩119,184 | ₩115,884 | ₩117,212 | -0.70% | 443.7만 |
|---|
| 2026.02.13 | ₩116,998 | ₩118,178 | ₩115,603 | ₩117,802 | +0.69% | 807만 |
|---|
| 2026.02.12 | ₩117,775 | ₩119,210 | ₩115,402 | ₩115,911 | -1.58% | 494.1만 |
|---|
| 2026.02.11 | ₩117,896 | ₩118,674 | ₩116,662 | ₩117,038 | -0.73% | 325.8만 |
|---|
| 2026.02.10 | ₩119,210 | ₩119,438 | ₩117,199 | ₩117,306 | -1.60% | 519.5만 |
|---|
| 2026.02.09 | ₩120,028 | ₩120,525 | ₩118,929 | ₩119,412 | -0.51% | 440.2만 |
|---|
| 2026.02.06 | ₩117,869 | ₩120,431 | ₩117,614 | ₩120,337 | +2.09% | 535.1만 |
|---|
| 2026.02.05 | ₩119,157 | ₩119,854 | ₩116,689 | ₩117,024 | -1.79% | 480.7만 |
|---|
| 2026.02.04 | ₩118,862 | ₩120,471 | ₩118,151 | ₩119,868 | +0.85% | 665.8만 |
|---|
| 2026.02.03 | ₩117,722 | ₩119,894 | ₩117,319 | ₩118,164 | +0.38% | 780.1만 |
|---|
| 2026.02.02 | ₩115,777 | ₩117,990 | ₩115,133 | ₩117,950 | +1.88% | 522.9만 |
|---|
| 2026.01.30 | ₩115,402 | ₩116,582 | ₩114,905 | ₩115,777 | +0.33% | 525.8만 |
|---|
| 2026.01.29 | ₩116,998 | ₩117,494 | ₩115,227 | ₩115,804 | -1.02% | 452.7만 |
|---|
| 2026.01.28 | ₩118,674 | ₩119,063 | ₩116,528 | ₩117,145 | -1.29% | 463.4만 |
|---|
| 2026.01.27 | ₩119,237 | ₩119,398 | ₩117,588 | ₩118,580 | -0.55% | 290.4만 |
|---|
| 2026.01.26 | ₩119,210 | ₩119,881 | ₩118,540 | ₩119,076 | -0.11% | 223.9만 |
|---|
| 2026.01.23 | ₩120,015 | ₩120,699 | ₩118,661 | ₩119,170 | -0.70% | 378.1만 |
|---|
| 2026.01.22 | ₩121,960 | ₩122,912 | ₩120,015 | ₩120,270 | -1.39% | 425.4만 |
|---|
| 2026.01.21 | ₩119,827 | ₩122,000 | ₩119,720 | ₩121,222 | +1.16% | 419.8만 |
|---|
| 2026.01.20 | ₩119,385 | ₩120,350 | ₩118,379 | ₩119,117 | -0.22% | 544.9만 |
|---|
| 2026.01.16 | ₩121,705 | ₩121,866 | ₩120,833 | ₩121,262 | -0.36% | 286.3만 |
|---|
| 2026.01.15 | ₩120,458 | ₩122,375 | ₩119,975 | ₩121,879 | +1.18% | 424.7만 |
|---|
| 2026.01.14 | ₩121,034 | ₩121,772 | ₩119,841 | ₩120,404 | -0.52% | 781.1만 |
|---|
| 2026.01.13 | ₩120,927 | ₩121,316 | ₩120,498 | ₩121,222 | +0.24% | 326.5만 |
|---|
| 2026.01.12 | ₩119,184 | ₩121,437 | ₩117,950 | ₩120,538 | +1.14% | 598.9만 |
|---|
| 2026.01.09 | ₩120,699 | ₩121,866 | ₩118,325 | ₩120,820 | +0.10% | 1093.1만 |
|---|
| 2026.01.08 | ₩117,990 | ₩121,651 | ₩117,708 | ₩120,484 | +2.11% | 770.2만 |
|---|
| 2026.01.07 | ₩119,344 | ₩120,055 | ₩118,339 | ₩118,352 | -0.83% | 366.3만 |
|---|
| 2026.01.06 | ₩116,314 | ₩119,814 | ₩116,314 | ₩119,438 | +2.69% | 713.6만 |
|---|
| 2026.01.05 | ₩115,187 | ₩117,507 | ₩114,812 | ₩116,595 | +1.22% | 407.9만 |
|---|
| 2026.01.02 | ₩114,999 | ₩115,603 | ₩114,114 | ₩115,200 | +0.17% | 404.1만 |
|---|
| 2025.12.31 | ₩115,294 | ₩115,348 | ₩114,342 | ₩114,382 | -0.79% | 233.5만 |
|---|
| 2025.12.30 | ₩115,965 | ₩115,992 | ₩115,227 | ₩115,294 | -0.58% | 142.8만 |
|---|
| 2025.12.29 | ₩116,649 | ₩117,024 | ₩115,898 | ₩116,086 | -0.48% | 185만 |
|---|
| 2025.12.26 | ₩117,038 | ₩117,373 | ₩116,475 | ₩116,984 | -0.05% | 239.5만 |
|---|
| 2025.12.24 | ₩115,791 | ₩117,239 | ₩115,791 | ₩117,038 | +1.08% | 266.7만 |
|---|
| 2025.12.23 | ₩116,984 | ₩117,105 | ₩115,563 | ₩115,844 | -0.97% | 441.4만 |
|---|
| 2025.12.22 | ₩117,480 | ₩117,842 | ₩116,555 | ₩116,877 | -0.51% | 466.1만 |
|---|
| 2025.12.19 | ₩117,279 | ₩117,427 | ₩116,528 | ₩117,360 | +0.07% | 494.6만 |
|---|
| 2025.12.18 | ₩117,708 | ₩118,728 | ₩116,904 | ₩117,065 | -0.55% | 439.7만 |
|---|
| 2025.12.17 | ₩117,601 | ₩118,272 | ₩116,770 | ₩116,998 | -0.51% | 431.9만 |
|---|
| 2025.12.16 | ₩117,547 | ₩118,325 | ₩116,448 | ₩117,105 | -0.38% | 409.6만 |
|---|
| 2025.12.15 | ₩118,607 | ₩118,620 | ₩117,588 | ₩117,628 | -0.83% | 451.2만 |
|---|
| 2025.12.12 | ₩119,505 | ₩119,733 | ₩117,601 | ₩117,869 | -1.37% | 709.5만 |
|---|
| 2025.12.11 | ₩117,802 | ₩119,452 | ₩117,775 | ₩119,036 | +1.05% | 510.3만 |
|---|
| 2025.12.10 | ₩116,153 | ₩118,446 | ₩116,112 | ₩117,923 | +1.52% | 540만 |
|---|
| 2025.12.09 | ₩114,584 | ₩116,515 | ₩114,195 | ₩116,314 | +1.51% | 495.2만 |
|---|
| 2025.12.08 | ₩116,059 | ₩116,300 | ₩114,771 | ₩115,120 | -0.81% | 519만 |
|---|
| 2025.12.05 | ₩114,812 | ₩116,676 | ₩114,543 | ₩115,643 | +0.72% | 502.3만 |
|---|
| 2025.12.04 | ₩114,248 | ₩115,428 | ₩113,162 | ₩114,221 | -0.02% | 453.3만 |
|---|
| 2025.12.03 | ₩113,269 | ₩115,335 | ₩113,269 | ₩114,624 | +1.20% | 422.4만 |
|---|
| 2025.12.02 | ₩113,980 | ₩113,980 | ₩112,518 | ₩113,014 | -0.85% | 428.2만 |
|---|
| 2025.12.01 | ₩112,183 | ₩114,503 | ₩112,009 | ₩113,511 | +1.18% | 454만 |
|---|
| 2025.11.28 | ₩113,578 | ₩113,578 | ₩112,693 | ₩113,122 | -0.40% | 215.3만 |
|---|
| 2025.11.26 | ₩111,848 | ₩113,859 | ₩111,633 | ₩113,216 | +1.22% | 420.7만 |
|---|
| 2025.11.25 | ₩107,757 | ₩112,277 | ₩107,757 | ₩111,553 | +3.52% | 775.8만 |
|---|
| 2025.11.24 | ₩107,382 | ₩107,717 | ₩106,483 | ₩106,698 | -0.64% | 517.8만 |
|---|
| 2025.11.21 | ₩104,190 | ₩107,932 | ₩104,083 | ₩107,208 | +2.90% | 877.7만 |
|---|
| 2025.11.20 | ₩105,491 | ₩106,483 | ₩103,587 | ₩103,640 | -1.75% | 648.4만 |
|---|
| 2025.11.19 | ₩105,880 | ₩106,135 | ₩104,391 | ₩105,048 | -0.79% | 491.7만 |
|---|
| 2025.11.18 | ₩104,861 | ₩106,282 | ₩104,525 | ₩105,518 | +0.63% | 488만 |
|---|
| 2025.11.17 | ₩106,980 | ₩107,757 | ₩105,089 | ₩105,545 | -1.34% | 609.6만 |
|---|
| 2025.11.14 | ₩107,127 | ₩107,985 | ₩106,845 | ₩107,328 | +0.19% | 589.3만 |
|---|
| 2025.11.13 | ₩109,326 | ₩110,359 | ₩107,704 | ₩107,959 | -1.25% | 573만 |
|---|
| 2025.11.12 | ₩109,192 | ₩110,399 | ₩109,166 | ₩109,286 | +0.09% | 430.4만 |
|---|
| 2025.11.11 | ₩108,294 | ₩109,085 | ₩108,066 | ₩108,629 | +0.31% | 326만 |
|---|
| 2025.11.10 | ₩108,039 | ₩108,187 | ₩106,765 | ₩107,610 | -0.40% | 458만 |
|---|
| 2025.11.07 | ₩105,370 | ₩107,664 | ₩105,048 | ₩107,154 | +1.69% | 668.5만 |
|---|
| 2025.11.06 | ₩108,240 | ₩108,334 | ₩105,504 | ₩105,692 | -2.35% | 898.7만 |
|---|
| 2025.11.05 | ₩107,623 | ₩110,373 | ₩106,765 | ₩108,897 | +1.18% | 1639.7만 |
|---|
| 2025.11.04 | ₩107,503 | ₩107,918 | ₩106,886 | ₩107,114 | -0.36% | 417.6만 |
|---|
| 2025.11.03 | ₩108,643 | ₩108,777 | ₩107,275 | ₩108,710 | +0.06% | 376.7만 |
|---|
| 2025.10.31 | ₩108,736 | ₩108,897 | ₩107,677 | ₩108,669 | -0.06% | 387.7만 |
|---|
| 2025.10.30 | ₩110,936 | ₩111,258 | ₩108,656 | ₩108,870 | -1.86% | 790.4만 |
|---|
| 2025.10.29 | ₩113,873 | ₩114,020 | ₩111,217 | ₩111,995 | -1.65% | 1020.2만 |
|---|
| 2025.10.28 | ₩114,423 | ₩115,603 | ₩113,766 | ₩114,570 | +0.13% | 340.9만 |
|---|
| 2025.10.27 | ₩115,026 | ₩115,616 | ₩114,289 | ₩114,691 | -0.29% | 295.9만 |
|---|
| 2025.10.24 | ₩115,026 | ₩115,308 | ₩113,658 | ₩113,712 | -1.14% | 380만 |
|---|
| 2025.10.23 | ₩113,752 | ₩114,530 | ₩113,001 | ₩114,154 | +0.35% | 358.7만 |
|---|
| 2025.10.22 | ₩114,154 | ₩114,476 | ₩113,175 | ₩113,900 | -0.22% | 331.1만 |
|---|
| 2025.10.21 | ₩113,658 | ₩115,187 | ₩113,122 | ₩114,396 | +0.65% | 335.3만 |
|---|
| 2025.10.20 | ₩113,631 | ₩114,275 | ₩113,336 | ₩113,752 | +0.11% | 310.7만 |
|---|
| 2025.10.17 | ₩112,331 | ₩113,256 | ₩112,156 | ₩112,679 | +0.31% | 433.7만 |
|---|
| 2025.10.16 | ₩114,342 | ₩114,490 | ₩111,888 | ₩112,599 | -1.52% | 529.8만 |
|---|
| 2025.10.15 | ₩114,731 | ₩115,992 | ₩113,913 | ₩114,248 | -0.42% | 384.2만 |
|---|
| 2025.10.14 | ₩111,083 | ₩114,584 | ₩111,016 | ₩113,926 | +2.56% | 571.2만 |
|---|
| 2025.10.13 | ₩109,930 | ₩112,290 | ₩109,702 | ₩112,156 | +2.03% | 792.5만 |
|---|
| 2025.10.10 | ₩112,250 | ₩112,679 | ₩108,468 | ₩108,535 | -3.31% | 1013.6만 |
|---|