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 | ₩112,529 | ₩112,999 | ₩111,899 | ₩112,771 | +0.21% | 260.7만 |
| 2026.10.08 | ₩110,853 | ₩112,945 | ₩110,598 | ₩112,529 | +1.51% | 427.6만 |
| 2026.10.07 | ₩110,692 | ₩111,684 | ₩110,518 | ₩111,188 | +0.45% | 258.7만 |
| 2026.10.06 | ₩111,134 | ₩111,993 | ₩110,772 | ₩111,242 | +0.10% | 225.7만 |
| 2026.10.05 | ₩110,960 | ₩111,403 | ₩109,981 | ₩111,202 | +0.22% | 220.7만 |
| 2026.10.02 | ₩111,792 | ₩112,127 | ₩110,625 | ₩110,813 | -0.88% | 254.2만 |
| 2026.10.01 | ₩110,330 | ₩111,657 | ₩109,404 | ₩110,799 | +0.43% | 374.9만 |
| 2026.09.30 | ₩111,121 | ₩111,403 | ₩110,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,169 |
| -0.86% |
| 166.7만 |
| 2026.09.29 | ₩110,866 | ₩111,081 | ₩109,887 | ₩110,598 | -0.24% | 232.8만 |
|---|
| 2026.09.28 | ₩110,021 | ₩111,416 | ₩109,498 | ₩110,705 | +0.62% | 291.7만 |
|---|
| 2026.09.25 | ₩110,330 | ₩111,121 | ₩109,458 | ₩110,598 | +0.24% | 342.9만 |
|---|
| 2026.09.24 | ₩110,236 | ₩110,853 | ₩109,485 | ₩110,102 | -0.12% | 289.5만 |
|---|
| 2026.09.23 | ₩112,100 | ₩112,113 | ₩110,035 | ₩110,102 | -1.78% | 280.5만 |
|---|
| 2026.09.22 | ₩112,127 | ₩113,173 | ₩111,590 | ₩112,207 | +0.07% | 358.4만 |
|---|
| 2026.09.21 | ₩110,437 | ₩111,537 | ₩109,726 | ₩110,719 | +0.26% | 244만 |
|---|
| 2026.09.18 | ₩110,598 | ₩111,067 | ₩109,968 | ₩110,008 | -0.53% | 277.2만 |
|---|
| 2026.09.17 | ₩112,288 | ₩112,529 | ₩111,067 | ₩111,067 | -1.09% | 191.7만 |
|---|
| 2026.09.16 | ₩111,872 | ₩112,851 | ₩110,544 | ₩110,947 | -0.83% | 505.3만 |
|---|
| 2026.09.15 | ₩114,581 | ₩114,675 | ₩111,470 | ₩111,604 | -2.60% | 389.2만 |
|---|
| 2026.09.14 | ₩113,562 | ₩115,480 | ₩113,280 | ₩114,688 | +0.99% | 370.5만 |
|---|
| 2026.09.11 | ₩113,294 | ₩113,964 | ₩112,650 | ₩113,709 | +0.37% | 294.3만 |
|---|
| 2026.09.10 | ₩112,274 | ₩112,677 | ₩111,470 | ₩112,154 | -0.11% | 506.7만 |
|---|
| 2026.09.09 | ₩114,474 | ₩114,501 | ₩113,039 | ₩113,052 | -1.24% | 431.5만 |
|---|
| 2026.09.08 | ₩117,089 | ₩117,357 | ₩114,568 | ₩114,930 | -1.84% | 449.6만 |
|---|
| 2026.09.04 | ₩115,895 | ₩117,625 | ₩115,708 | ₩117,464 | +1.35% | 304.1만 |
|---|
| 2026.09.03 | ₩116,660 | ₩117,250 | ₩115,265 | ₩116,311 | -0.30% | 370.3만 |
|---|
| 2026.09.02 | ₩115,533 | ₩116,606 | ₩115,198 | ₩115,842 | +0.27% | 256.9만 |
|---|
| 2026.09.01 | ₩114,822 | ₩116,271 | ₩114,380 | ₩115,225 | +0.35% | 441.3만 |
|---|
| 2026.08.31 | ₩116,445 | ₩116,660 | ₩115,453 | ₩115,466 | -0.84% | 306.9만 |
|---|
| 2026.08.28 | ₩116,847 | ₩117,518 | ₩116,459 | ₩116,526 | -0.28% | 241만 |
|---|
| 2026.08.27 | ₩117,008 | ₩117,585 | ₩115,949 | ₩116,123 | -0.76% | 308.9만 |
|---|
| 2026.08.26 | ₩118,363 | ₩119,275 | ₩118,041 | ₩118,323 | -0.03% | 293.1만 |
|---|
| 2026.08.25 | ₩118,779 | ₩118,993 | ₩117,424 | ₩117,867 | -0.77% | 329.7만 |
|---|
| 2026.08.24 | ₩117,746 | ₩119,275 | ₩117,746 | ₩119,154 | +1.20% | 364.6만 |
|---|
| 2026.08.21 | ₩117,250 | ₩117,786 | ₩116,874 | ₩117,625 | +0.32% | 246.2만 |
|---|
| 2026.08.20 | ₩116,861 | ₩117,451 | ₩115,815 | ₩116,311 | -0.47% | 755.2만 |
|---|
| 2026.08.19 | ₩117,545 | ₩119,650 | ₩117,545 | ₩119,127 | +1.35% | 457.3만 |
|---|
| 2026.08.18 | ₩117,665 | ₩118,752 | ₩116,780 | ₩116,847 | -0.70% | 383.5만 |
|---|
| 2026.08.17 | ₩118,644 | ₩118,832 | ₩117,250 | ₩117,397 | -1.05% | 361.6만 |
|---|
| 2026.08.14 | ₩119,570 | ₩119,945 | ₩118,872 | ₩119,288 | -0.24% | 345.6만 |
|---|
| 2026.08.13 | ₩119,932 | ₩120,281 | ₩118,524 | ₩119,744 | -0.16% | 295.4만 |
|---|
| 2026.08.12 | ₩119,865 | ₩120,334 | ₩118,577 | ₩119,060 | -0.67% | 371.5만 |
|---|
| 2026.08.11 | ₩120,830 | ₩121,488 | ₩120,160 | ₩120,200 | -0.52% | 324.6만 |
|---|
| 2026.08.10 | ₩122,185 | ₩122,346 | ₩121,219 | ₩121,488 | -0.57% | 504.8만 |
|---|
| 2026.08.07 | ₩121,300 | ₩122,037 | ₩120,495 | ₩121,796 | +0.41% | 341.8만 |
|---|
| 2026.08.06 | ₩121,541 | ₩121,957 | ₩120,388 | ₩120,495 | -0.86% | 507.6만 |
|---|
| 2026.08.05 | ₩124,398 | ₩125,417 | ₩122,574 | ₩122,601 | -1.44% | 394만 |
|---|
| 2026.08.04 | ₩122,399 | ₩124,317 | ₩122,239 | ₩123,848 | +1.18% | 487만 |
|---|
| 2026.08.03 | ₩121,903 | ₩123,285 | ₩121,702 | ₩122,654 | +0.62% | 335.5만 |
|---|
| 2026.07.31 | ₩121,300 | ₩121,313 | ₩119,825 | ₩120,401 | -0.74% | 417.2만 |
|---|
| 2026.07.30 | ₩122,051 | ₩122,158 | ₩120,012 | ₩121,474 | -0.47% | 529.8만 |
|---|
| 2026.07.29 | ₩122,011 | ₩124,639 | ₩121,689 | ₩122,574 | +0.46% | 531.9만 |
|---|
| 2026.07.28 | ₩121,125 | ₩122,949 | ₩120,978 | ₩122,735 | +1.33% | 507.3만 |
|---|
| 2026.07.27 | ₩118,135 | ₩120,267 | ₩117,961 | ₩120,079 | +1.65% | 701.3만 |
|---|
| 2026.07.24 | ₩116,137 | ₩117,558 | ₩115,305 | ₩116,687 | +0.47% | 444만 |
|---|
| 2026.07.23 | ₩117,169 | ₩117,303 | ₩115,158 | ₩115,842 | -1.13% | 656.9만 |
|---|
| 2026.07.22 | ₩119,100 | ₩119,623 | ₩118,577 | ₩119,007 | -0.08% | 268.7만 |
|---|
| 2026.07.21 | ₩119,570 | ₩119,838 | ₩118,202 | ₩118,631 | -0.79% | 450.8만 |
|---|
| 2026.07.20 | ₩120,562 | ₩120,723 | ₩119,007 | ₩119,275 | -1.07% | 231.6만 |
|---|
| 2026.07.17 | ₩120,669 | ₩122,802 | ₩119,369 | ₩119,918 | -0.62% | 632.3만 |
|---|
| 2026.07.16 | ₩119,436 | ₩122,386 | ₩119,436 | ₩121,340 | +1.59% | 521.6만 |
|---|
| 2026.07.15 | ₩118,028 | ₩120,830 | ₩117,974 | ₩119,489 | +1.24% | 497.5만 |
|---|
| 2026.07.14 | ₩117,826 | ₩118,309 | ₩116,378 | ₩117,719 | -0.09% | 251.2만 |
|---|
| 2026.07.13 | ₩118,296 | ₩119,986 | ₩117,169 | ₩117,303 | -0.84% | 318.4만 |
|---|
| 2026.07.10 | ₩117,008 | ₩118,484 | ₩116,861 | ₩118,121 | +0.95% | 174.1만 |
|---|
| 2026.07.09 | ₩115,278 | ₩116,780 | ₩114,729 | ₩116,566 | +1.12% | 251.1만 |
|---|
| 2026.07.08 | ₩116,123 | ₩116,150 | ₩114,125 | ₩115,332 | -0.68% | 493.6만 |
|---|
| 2026.07.07 | ₩117,974 | ₩118,591 | ₩116,566 | ₩116,901 | -0.91% | 435만 |
|---|
| 2026.07.06 | ₩118,296 | ₩118,430 | ₩116,378 | ₩117,505 | -0.67% | 280.5만 |
|---|
| 2026.07.02 | ₩118,416 | ₩118,564 | ₩116,660 | ₩118,095 | -0.27% | 387.7만 |
|---|
| 2026.07.01 | ₩117,236 | ₩118,524 | ₩116,727 | ₩117,800 | +0.48% | 286만 |
|---|
| 2026.06.30 | ₩117,625 | ₩117,706 | ₩116,163 | ₩117,665 | +0.03% | 715.1만 |
|---|
| 2026.06.29 | ₩119,060 | ₩119,060 | ₩117,665 | ₩117,934 | -0.95% | 391.6만 |
|---|
| 2026.06.26 | ₩117,330 | ₩119,087 | ₩117,169 | ₩118,980 | +1.41% | 343.2만 |
|---|
| 2026.06.25 | ₩118,296 | ₩119,033 | ₩116,606 | ₩117,424 | -0.74% | 560.5만 |
|---|
| 2026.06.24 | ₩115,775 | ₩118,591 | ₩115,734 | ₩118,309 | +2.19% | 1009.4만 |
|---|
| 2026.06.23 | ₩114,246 | ₩115,734 | ₩114,246 | ₩115,037 | +0.69% | 403.9만 |
|---|
| 2026.06.22 | ₩115,547 | ₩116,740 | ₩114,635 | ₩114,675 | -0.75% | 411.3만 |
|---|
| 2026.06.18 | ₩114,501 | ₩116,271 | ₩114,286 | ₩115,855 | +1.18% | 560.8만 |
|---|
| 2026.06.17 | ₩116,673 | ₩117,223 | ₩113,159 | ₩113,387 | -2.82% | 697.2만 |
|---|
| 2026.06.16 | ₩117,518 | ₩118,457 | ₩116,593 | ₩116,780 | -0.63% | 463.9만 |
|---|
| 2026.06.15 | ₩118,738 | ₩119,489 | ₩117,089 | ₩117,263 | -1.24% | 560.9만 |
|---|
| 2026.06.12 | ₩117,773 | ₩118,376 | ₩116,901 | ₩117,652 | -0.10% | 499.3만 |
|---|
| 2026.06.11 | ₩114,581 | ₩117,625 | ₩113,937 | ₩117,572 | +2.61% | 533.3만 |
|---|
| 2026.06.10 | ₩113,307 | ₩115,278 | ₩112,878 | ₩113,978 | +0.59% | 606.5만 |
|---|
| 2026.06.09 | ₩112,945 | ₩115,493 | ₩112,087 | ₩113,763 | +0.72% | 888.2만 |
|---|
| 2026.06.08 | ₩110,987 | ₩113,227 | ₩110,880 | ₩112,315 | +1.20% | 335만 |
|---|
| 2026.06.05 | ₩112,046 | ₩112,851 | ₩110,075 | ₩110,813 | -1.10% | 589만 |
|---|
| 2026.06.04 | ₩112,972 | ₩113,441 | ₩111,738 | ₩112,020 | -0.84% | 410.9만 |
|---|
| 2026.06.03 | ₩111,845 | ₩111,885 | ₩110,893 | ₩111,805 | -0.04% | 504.1만 |
|---|
| 2026.06.02 | ₩112,315 | ₩112,757 | ₩111,778 | ₩112,248 | -0.06% | 415.5만 |
|---|
| 2026.06.01 | ₩111,832 | ₩112,248 | ₩110,518 | ₩111,738 | -0.08% | 631.6만 |
|---|
| 2026.05.29 | ₩113,602 | ₩114,138 | ₩112,315 | ₩112,636 | -0.85% | 453.3만 |
|---|
| 2026.05.28 | ₩113,441 | ₩115,144 | ₩112,663 | ₩114,809 | +1.21% | 764.8만 |
|---|
| 2026.05.27 | ₩112,167 | ₩114,621 | ₩112,046 | ₩112,596 | +0.38% | 858.2만 |
|---|
| 2026.05.26 | ₩111,295 | ₩112,288 | ₩110,531 | ₩111,255 | -0.04% | 593.6만 |
|---|
| 2026.05.22 | ₩109,740 | ₩110,786 | ₩109,552 | ₩110,692 | +0.87% | 538.2만 |
|---|
| 2026.05.21 | ₩107,581 | ₩110,276 | ₩106,387 | ₩109,686 | +1.96% | 1086.3만 |
|---|
| 2026.05.20 | ₩106,119 | ₩108,989 | ₩104,416 | ₩108,573 | +2.31% | 832.3만 |
|---|
| 2026.05.19 | ₩106,374 | ₩107,312 | ₩104,872 | ₩106,119 | -0.24% | 717.4만 |
|---|
| 2026.05.18 | ₩106,347 | ₩107,742 | ₩105,328 | ₩106,736 | +0.37% | 566.7만 |
|---|
| 2026.05.15 | ₩107,272 | ₩108,104 | ₩106,038 | ₩106,065 | -1.13% | 707.3만 |
|---|
| 2026.05.14 | ₩108,305 | ₩109,056 | ₩107,554 | ₩107,795 | -0.47% | 409.4만 |
|---|
| 2026.05.13 | ₩107,299 | ₩107,581 | ₩105,797 | ₩106,950 | -0.32% | 993.8만 |
|---|
| 2026.05.12 | ₩109,136 | ₩109,284 | ₩107,125 | ₩108,224 | -0.84% | 552.2만 |
|---|
| 2026.05.11 | ₩113,334 | ₩113,414 | ₩109,324 | ₩109,512 | -3.37% | 802.6만 |
|---|
| 2026.05.08 | ₩113,414 | ₩114,138 | ₩112,449 | ₩113,615 | +0.18% | 398.4만 |
|---|
| 2026.05.07 | ₩114,353 | ₩115,104 | ₩112,087 | ₩113,119 | -1.08% | 695.4만 |
|---|
| 2026.05.06 | ₩114,434 | ₩115,104 | ₩113,723 | ₩114,179 | -0.22% | 354.6만 |
|---|
| 2026.05.05 | ₩112,610 | ₩113,723 | ₩112,435 | ₩113,173 | +0.50% | 274만 |
|---|
| 2026.05.04 | ₩114,125 | ₩114,863 | ₩111,765 | ₩112,127 | -1.75% | 614.4만 |
|---|
| 2026.05.01 | ₩115,211 | ₩115,775 | ₩114,179 | ₩114,769 | -0.38% | 346.4만 |
|---|
| 2026.04.30 | ₩113,025 | ₩115,667 | ₩112,864 | ₩115,037 | +1.78% | 389.6만 |
|---|
| 2026.04.29 | ₩113,133 | ₩113,709 | ₩111,993 | ₩112,395 | -0.65% | 423.5만 |
|---|
| 2026.04.28 | ₩114,366 | ₩115,453 | ₩112,744 | ₩113,320 | -0.91% | 383.2만 |
|---|
| 2026.04.27 | ₩114,876 | ₩115,895 | ₩114,273 | ₩114,326 | -0.48% | 301.3만 |
|---|
| 2026.04.24 | ₩115,131 | ₩115,372 | ₩113,951 | ₩115,050 | -0.07% | 346.1만 |
|---|
| 2026.04.23 | ₩116,834 | ₩116,982 | ₩114,098 | ₩115,198 | -1.40% | 618.8만 |
|---|
| 2026.04.22 | ₩117,813 | ₩118,188 | ₩116,110 | ₩116,821 | -0.84% | 383.7만 |
|---|
| 2026.04.21 | ₩118,457 | ₩119,369 | ₩116,552 | ₩116,941 | -1.28% | 525.8만 |
|---|
| 2026.04.20 | ₩116,244 | ₩118,068 | ₩115,734 | ₩117,974 | +1.49% | 272만 |
|---|
| 2026.04.17 | ₩114,635 | ₩117,612 | ₩114,621 | ₩116,606 | +1.72% | 961만 |
|---|
| 2026.04.16 | ₩112,610 | ₩113,682 | ₩112,288 | ₩113,320 | +0.63% | 467.9만 |
|---|
| 2026.04.15 | ₩112,181 | ₩113,106 | ₩111,966 | ₩112,489 | +0.27% | 322.7만 |
|---|
| 2026.04.14 | ₩111,577 | ₩112,502 | ₩111,188 | ₩112,154 | +0.52% | 349.4만 |
|---|
| 2026.04.13 | ₩110,531 | ₩111,698 | ₩109,686 | ₩111,631 | +0.99% | 413.1만 |
|---|
| 2026.04.10 | ₩112,543 | ₩112,864 | ₩110,652 | ₩110,947 | -1.42% | 420.4만 |
|---|
| 2026.04.09 | ₩110,839 | ₩113,079 | ₩110,410 | ₩112,462 | +1.46% | 441만 |
|---|
| 2026.04.08 | ₩111,993 | ₩112,958 | ₩110,839 | ₩111,430 | -0.50% | 568.3만 |
|---|
| 2026.04.07 | ₩109,284 | ₩109,632 | ₩107,742 | ₩108,922 | -0.33% | 423.8만 |
|---|
| 2026.04.06 | ₩107,835 | ₩109,847 | ₩107,768 | ₩109,740 | +1.77% | 293.5만 |
|---|
| 2026.04.02 | ₩106,870 | ₩108,828 | ₩105,837 | ₩107,889 | +0.95% | 338.5만 |
|---|
| 2026.04.01 | ₩108,318 | ₩109,029 | ₩107,849 | ₩108,090 | -0.21% | 680.7만 |
|---|
| 2026.03.31 | ₩106,722 | ₩108,989 | ₩105,730 | ₩107,916 | +1.12% | 559.3만 |
|---|
| 2026.03.30 | ₩106,320 | ₩106,588 | ₩104,496 | ₩105,100 | -1.15% | 509.6만 |
|---|
| 2026.03.27 | ₩106,816 | ₩106,897 | ₩105,113 | ₩105,381 | -1.34% | 695.7만 |
|---|
| 2026.03.26 | ₩106,494 | ₩108,613 | ₩106,494 | ₩107,232 | +0.69% | 801.8만 |
|---|
| 2026.03.25 | ₩107,621 | ₩108,399 | ₩105,690 | ₩107,366 | -0.24% | 437.1만 |
|---|
| 2026.03.24 | ₩105,904 | ₩107,339 | ₩105,314 | ₩106,400 | +0.47% | 479.2만 |
|---|
| 2026.03.23 | ₩107,366 | ₩108,721 | ₩106,977 | ₩107,098 | -0.25% | 995.8만 |
|---|
| 2026.03.20 | ₩106,830 | ₩107,151 | ₩104,992 | ₩105,475 | -1.27% | 669.4만 |
|---|
| 2026.03.19 | ₩105,448 | ₩107,956 | ₩105,247 | ₩107,151 | +1.62% | 783.7만 |
|---|
| 2026.03.18 | ₩106,910 | ₩107,755 | ₩105,877 | ₩105,931 | -0.92% | 585.1만 |
|---|
| 2026.03.17 | ₩108,117 | ₩109,244 | ₩107,648 | ₩107,768 | -0.32% | 402.9만 |
|---|
| 2026.03.16 | ₩108,171 | ₩108,908 | ₩107,393 | ₩107,514 | -0.61% | 455만 |
|---|
| 2026.03.13 | ₩108,224 | ₩108,868 | ₩107,017 | ₩107,312 | -0.84% | 670.2만 |
|---|
| 2026.03.12 | ₩108,734 | ₩109,391 | ₩107,460 | ₩107,634 | -1.01% | 873.6만 |
|---|
| 2026.03.11 | ₩110,746 | ₩111,577 | ₩109,284 | ₩109,619 | -1.02% | 546만 |
|---|
| 2026.03.10 | ₩110,786 | ₩113,119 | ₩110,732 | ₩110,813 | +0.02% | 751.9만 |
|---|
| 2026.03.09 | ₩109,767 | ₩111,269 | ₩107,339 | ₩111,121 | +1.23% | 966.6만 |
|---|
| 2026.03.06 | ₩111,885 | ₩111,912 | ₩110,102 | ₩111,403 | -0.43% | 689만 |
|---|
| 2026.03.05 | ₩113,696 | ₩115,050 | ₩111,993 | ₩113,495 | -0.18% | 513.9만 |
|---|
| 2026.03.04 | ₩115,761 | ₩116,459 | ₩114,326 | ₩115,252 | -0.44% | 442.4만 |
|---|
| 2026.03.03 | ₩112,945 | ₩115,319 | ₩111,108 | ₩114,863 | +1.70% | 920.7만 |
|---|
| 2026.03.02 | ₩114,755 | ₩115,949 | ₩114,004 | ₩115,547 | +0.69% | 744.3만 |
|---|
| 2026.02.27 | ₩116,485 | ₩117,035 | ₩115,734 | ₩116,646 | +0.14% | 437.5만 |
|---|
| 2026.02.26 | ₩116,687 | ₩118,470 | ₩116,552 | ₩117,572 | +0.76% | 772.6만 |
|---|
| 2026.02.25 | ₩116,968 | ₩116,968 | ₩115,359 | ₩116,257 | -0.61% | 666.8만 |
|---|
| 2026.02.24 | ₩116,579 | ₩117,893 | ₩116,271 | ₩117,183 | +0.52% | 432.6만 |
|---|
| 2026.02.23 | ₩118,215 | ₩118,323 | ₩114,568 | ₩116,418 | -1.52% | 694.7만 |
|---|
| 2026.02.20 | ₩117,531 | ₩120,763 | ₩116,687 | ₩118,899 | +1.16% | 1096.4만 |
|---|
| 2026.02.19 | ₩117,759 | ₩118,376 | ₩116,928 | ₩118,041 | +0.24% | 284.4만 |
|---|
| 2026.02.18 | ₩116,888 | ₩118,886 | ₩116,566 | ₩118,095 | +1.03% | 568.2만 |
|---|
| 2026.02.17 | ₩118,041 | ₩119,181 | ₩115,882 | ₩117,210 | -0.70% | 443.7만 |
|---|
| 2026.02.13 | ₩116,995 | ₩118,175 | ₩115,600 | ₩117,800 | +0.69% | 807만 |
|---|
| 2026.02.12 | ₩117,773 | ₩119,208 | ₩115,399 | ₩115,909 | -1.58% | 494.1만 |
|---|
| 2026.02.11 | ₩117,893 | ₩118,671 | ₩116,660 | ₩117,035 | -0.73% | 325.8만 |
|---|
| 2026.02.10 | ₩119,208 | ₩119,436 | ₩117,196 | ₩117,303 | -1.60% | 519.5만 |
|---|
| 2026.02.09 | ₩120,026 | ₩120,522 | ₩118,926 | ₩119,409 | -0.51% | 440.2만 |
|---|
| 2026.02.06 | ₩117,867 | ₩120,428 | ₩117,612 | ₩120,334 | +2.09% | 535.1만 |
|---|
| 2026.02.05 | ₩119,154 | ₩119,851 | ₩116,687 | ₩117,022 | -1.79% | 480.7만 |
|---|
| 2026.02.04 | ₩118,859 | ₩120,468 | ₩118,148 | ₩119,865 | +0.85% | 665.8만 |
|---|
| 2026.02.03 | ₩117,719 | ₩119,892 | ₩117,317 | ₩118,162 | +0.38% | 780.1만 |
|---|
| 2026.02.02 | ₩115,775 | ₩117,987 | ₩115,131 | ₩117,947 | +1.88% | 522.9만 |
|---|
| 2026.01.30 | ₩115,399 | ₩116,579 | ₩114,903 | ₩115,775 | +0.33% | 525.8만 |
|---|
| 2026.01.29 | ₩116,995 | ₩117,491 | ₩115,225 | ₩115,801 | -1.02% | 452.7만 |
|---|
| 2026.01.28 | ₩118,671 | ₩119,060 | ₩116,526 | ₩117,142 | -1.29% | 463.4만 |
|---|
| 2026.01.27 | ₩119,235 | ₩119,395 | ₩117,585 | ₩118,577 | -0.55% | 290.4만 |
|---|
| 2026.01.26 | ₩119,208 | ₩119,878 | ₩118,537 | ₩119,074 | -0.11% | 223.9만 |
|---|
| 2026.01.23 | ₩120,012 | ₩120,696 | ₩118,658 | ₩119,167 | -0.70% | 378.1만 |
|---|
| 2026.01.22 | ₩121,957 | ₩122,909 | ₩120,012 | ₩120,267 | -1.39% | 425.4만 |
|---|
| 2026.01.21 | ₩119,825 | ₩121,997 | ₩119,717 | ₩121,219 | +1.16% | 419.8만 |
|---|
| 2026.01.20 | ₩119,382 | ₩120,348 | ₩118,376 | ₩119,114 | -0.22% | 544.9만 |
|---|
| 2026.01.16 | ₩121,702 | ₩121,863 | ₩120,830 | ₩121,260 | -0.36% | 286.3만 |
|---|
| 2026.01.15 | ₩120,455 | ₩122,373 | ₩119,972 | ₩121,876 | +1.18% | 424.7만 |
|---|
| 2026.01.14 | ₩121,032 | ₩121,769 | ₩119,838 | ₩120,401 | -0.52% | 781.1만 |
|---|
| 2026.01.13 | ₩120,924 | ₩121,313 | ₩120,495 | ₩121,219 | +0.24% | 326.5만 |
|---|
| 2026.01.12 | ₩119,181 | ₩121,434 | ₩117,947 | ₩120,535 | +1.14% | 598.9만 |
|---|
| 2026.01.09 | ₩120,696 | ₩121,863 | ₩118,323 | ₩120,817 | +0.10% | 1093.1만 |
|---|
| 2026.01.08 | ₩117,987 | ₩121,648 | ₩117,706 | ₩120,482 | +2.11% | 770.2만 |
|---|
| 2026.01.07 | ₩119,342 | ₩120,053 | ₩118,336 | ₩118,349 | -0.83% | 366.3만 |
|---|
| 2026.01.06 | ₩116,311 | ₩119,811 | ₩116,311 | ₩119,436 | +2.69% | 713.6만 |
|---|
| 2026.01.05 | ₩115,185 | ₩117,505 | ₩114,809 | ₩116,593 | +1.22% | 407.9만 |
|---|
| 2026.01.02 | ₩114,997 | ₩115,600 | ₩114,112 | ₩115,198 | +0.17% | 404.1만 |
|---|
| 2025.12.31 | ₩115,292 | ₩115,345 | ₩114,340 | ₩114,380 | -0.79% | 233.5만 |
|---|
| 2025.12.30 | ₩115,962 | ₩115,989 | ₩115,225 | ₩115,292 | -0.58% | 142.8만 |
|---|
| 2025.12.29 | ₩116,646 | ₩117,022 | ₩115,895 | ₩116,083 | -0.48% | 185만 |
|---|
| 2025.12.26 | ₩117,035 | ₩117,370 | ₩116,472 | ₩116,982 | -0.05% | 239.5만 |
|---|
| 2025.12.24 | ₩115,788 | ₩117,236 | ₩115,788 | ₩117,035 | +1.08% | 266.7만 |
|---|
| 2025.12.23 | ₩116,982 | ₩117,102 | ₩115,560 | ₩115,842 | -0.97% | 441.4만 |
|---|
| 2025.12.22 | ₩117,478 | ₩117,840 | ₩116,552 | ₩116,874 | -0.51% | 466.1만 |
|---|
| 2025.12.19 | ₩117,277 | ₩117,424 | ₩116,526 | ₩117,357 | +0.07% | 494.6만 |
|---|
| 2025.12.18 | ₩117,706 | ₩118,725 | ₩116,901 | ₩117,062 | -0.55% | 439.7만 |
|---|
| 2025.12.17 | ₩117,598 | ₩118,269 | ₩116,767 | ₩116,995 | -0.51% | 431.9만 |
|---|
| 2025.12.16 | ₩117,545 | ₩118,323 | ₩116,445 | ₩117,102 | -0.38% | 409.6만 |
|---|
| 2025.12.15 | ₩118,604 | ₩118,618 | ₩117,585 | ₩117,625 | -0.83% | 451.2만 |
|---|
| 2025.12.12 | ₩119,503 | ₩119,731 | ₩117,598 | ₩117,867 | -1.37% | 709.5만 |
|---|
| 2025.12.11 | ₩117,800 | ₩119,449 | ₩117,773 | ₩119,033 | +1.05% | 510.3만 |
|---|
| 2025.12.10 | ₩116,150 | ₩118,443 | ₩116,110 | ₩117,920 | +1.52% | 540만 |
|---|
| 2025.12.09 | ₩114,581 | ₩116,512 | ₩114,192 | ₩116,311 | +1.51% | 495.2만 |
|---|
| 2025.12.08 | ₩116,056 | ₩116,298 | ₩114,769 | ₩115,117 | -0.81% | 519만 |
|---|
| 2025.12.05 | ₩114,809 | ₩116,673 | ₩114,541 | ₩115,640 | +0.72% | 502.3만 |
|---|
| 2025.12.04 | ₩114,246 | ₩115,426 | ₩113,159 | ₩114,219 | -0.02% | 453.3만 |
|---|
| 2025.12.03 | ₩113,267 | ₩115,332 | ₩113,267 | ₩114,621 | +1.20% | 422.4만 |
|---|
| 2025.12.02 | ₩113,978 | ₩113,978 | ₩112,516 | ₩113,012 | -0.85% | 428.2만 |
|---|
| 2025.12.01 | ₩112,181 | ₩114,501 | ₩112,006 | ₩113,508 | +1.18% | 454만 |
|---|
| 2025.11.28 | ₩113,575 | ₩113,575 | ₩112,690 | ₩113,119 | -0.40% | 215.3만 |
|---|
| 2025.11.26 | ₩111,845 | ₩113,857 | ₩111,631 | ₩113,213 | +1.22% | 420.7만 |
|---|
| 2025.11.25 | ₩107,755 | ₩112,274 | ₩107,755 | ₩111,550 | +3.52% | 775.8만 |
|---|
| 2025.11.24 | ₩107,379 | ₩107,715 | ₩106,481 | ₩106,696 | -0.64% | 517.8만 |
|---|
| 2025.11.21 | ₩104,188 | ₩107,929 | ₩104,080 | ₩107,205 | +2.90% | 877.7만 |
|---|
| 2025.11.20 | ₩105,489 | ₩106,481 | ₩103,584 | ₩103,638 | -1.75% | 648.4만 |
|---|
| 2025.11.19 | ₩105,877 | ₩106,132 | ₩104,389 | ₩105,046 | -0.79% | 491.7만 |
|---|
| 2025.11.18 | ₩104,858 | ₩106,280 | ₩104,523 | ₩105,515 | +0.63% | 488만 |
|---|
| 2025.11.17 | ₩106,977 | ₩107,755 | ₩105,086 | ₩105,542 | -1.34% | 609.6만 |
|---|
| 2025.11.14 | ₩107,125 | ₩107,983 | ₩106,843 | ₩107,326 | +0.19% | 589.3만 |
|---|
| 2025.11.13 | ₩109,324 | ₩110,357 | ₩107,701 | ₩107,956 | -1.25% | 573만 |
|---|
| 2025.11.12 | ₩109,190 | ₩110,397 | ₩109,163 | ₩109,284 | +0.09% | 430.4만 |
|---|
| 2025.11.11 | ₩108,291 | ₩109,083 | ₩108,063 | ₩108,627 | +0.31% | 326만 |
|---|
| 2025.11.10 | ₩108,037 | ₩108,184 | ₩106,763 | ₩107,607 | -0.40% | 458만 |
|---|
| 2025.11.07 | ₩105,368 | ₩107,661 | ₩105,046 | ₩107,151 | +1.69% | 668.5만 |
|---|
| 2025.11.06 | ₩108,238 | ₩108,332 | ₩105,502 | ₩105,690 | -2.35% | 898.7만 |
|---|
| 2025.11.05 | ₩107,621 | ₩110,370 | ₩106,763 | ₩108,895 | +1.18% | 1639.7만 |
|---|
| 2025.11.04 | ₩107,500 | ₩107,916 | ₩106,883 | ₩107,111 | -0.36% | 417.6만 |
|---|
| 2025.11.03 | ₩108,640 | ₩108,774 | ₩107,272 | ₩108,707 | +0.06% | 376.7만 |
|---|
| 2025.10.31 | ₩108,734 | ₩108,895 | ₩107,675 | ₩108,667 | -0.06% | 387.7만 |
|---|
| 2025.10.30 | ₩110,933 | ₩111,255 | ₩108,653 | ₩108,868 | -1.86% | 790.4만 |
|---|
| 2025.10.29 | ₩113,870 | ₩114,018 | ₩111,215 | ₩111,993 | -1.65% | 1020.2만 |
|---|
| 2025.10.28 | ₩114,420 | ₩115,600 | ₩113,763 | ₩114,568 | +0.13% | 340.9만 |
|---|
| 2025.10.27 | ₩115,024 | ₩115,614 | ₩114,286 | ₩114,688 | -0.29% | 295.9만 |
|---|
| 2025.10.24 | ₩115,024 | ₩115,305 | ₩113,656 | ₩113,709 | -1.14% | 380만 |
|---|
| 2025.10.23 | ₩113,750 | ₩114,527 | ₩112,999 | ₩114,152 | +0.35% | 358.7만 |
|---|
| 2025.10.22 | ₩114,152 | ₩114,474 | ₩113,173 | ₩113,897 | -0.22% | 331.1만 |
|---|
| 2025.10.21 | ₩113,656 | ₩115,185 | ₩113,119 | ₩114,393 | +0.65% | 335.3만 |
|---|
| 2025.10.20 | ₩113,629 | ₩114,273 | ₩113,334 | ₩113,750 | +0.11% | 310.7만 |
|---|
| 2025.10.17 | ₩112,328 | ₩113,253 | ₩112,154 | ₩112,677 | +0.31% | 433.7만 |
|---|
| 2025.10.16 | ₩114,340 | ₩114,487 | ₩111,885 | ₩112,596 | -1.52% | 529.8만 |
|---|
| 2025.10.15 | ₩114,729 | ₩115,989 | ₩113,910 | ₩114,246 | -0.42% | 384.2만 |
|---|
| 2025.10.14 | ₩111,081 | ₩114,581 | ₩111,014 | ₩113,924 | +2.56% | 571.2만 |
|---|
| 2025.10.13 | ₩109,928 | ₩112,288 | ₩109,700 | ₩112,154 | +2.03% | 792.5만 |
|---|
| 2025.10.10 | ₩112,248 | ₩112,677 | ₩108,466 | ₩108,533 | -3.31% | 1013.6만 |
|---|