시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Semiconductor ETF 과거 주가
State Street SPDR S&P Semiconductor ETF · XSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Semiconductor ETF · XSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩716,603 | ₩719,457 | ₩696,368 | ₩707,437 | -1.28% | 9.8만 |
| 2026.10.08 | ₩723,839 | ₩726,143 | ₩697,735 | ₩707,772 | -2.22% | 24.3만 |
| 2026.10.07 | ₩733,527 | ₩740,267 | ₩730,137 | ₩734,840 | +0.18% | 9.7만 |
| 2026.10.06 | ₩749,701 | ₩753,346 | ₩745,775 | ₩748,294 | -0.19% | 5.5만 |
| 2026.10.05 | ₩743,108 | ₩743,966 | ₩731,262 | ₩740,254 | -0.38% | 9.8만 |
| 2026.10.02 | ₩737,748 | ₩751,363 | ₩737,011 | ₩743,993 | +0.85% | 13.1만 |
| 2026.10.01 | ₩711,711 | ₩723,222 | ₩704,529 | ₩718,237 | +0.92% | 11만 |
| 2026.09.30 | ₩712,422 | ₩716,254 | ₩704,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩709,701 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩718,773 | ₩720,328 | ₩708,402 | ₩710,211 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩719,564 | ₩721,440 | ₩697,628 | ₩707,088 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩712,690 | ₩730,512 | ₩711,484 | ₩724,602 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩695,042 | ₩706,445 | ₩691,437 | ₩705,789 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩717,232 | ₩718,050 | ₩698,217 | ₩706,780 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩698,606 | ₩716,991 | ₩698,083 | ₩716,174 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩693,005 | ₩706,271 | ₩687,859 | ₩702,921 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩675,075 | ₩679,337 | ₩668,268 | ₩678,935 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩661,930 | ₩672,368 | ₩659,518 | ₩669,032 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩652,938 | ₩655,471 | ₩635,169 | ₩642,942 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩641,776 | ₩649,910 | ₩637,716 | ₩643,866 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩645,930 | ₩651,424 | ₩634,928 | ₩636,000 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩667,343 | ₩683,303 | ₩665,896 | ₩677,474 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩648,342 | ₩663,283 | ₩644,228 | ₩657,240 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩659,839 | ₩675,102 | ₩659,839 | ₩664,181 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩669,742 | ₩674,955 | ₩662,720 | ₩664,623 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩646,131 | ₩658,794 | ₩645,541 | ₩658,553 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩635,169 | ₩642,258 | ₩624,905 | ₩641,226 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩631,109 | ₩639,913 | ₩625,562 | ₩639,324 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩635,089 | ₩637,019 | ₩625,856 | ₩633,736 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩647,256 | ₩651,397 | ₩643,692 | ₩650,097 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩665,963 | ₩665,963 | ₩642,633 | ₩645,675 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩674,177 | ₩675,102 | ₩662,023 | ₩670,358 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩655,993 | ₩665,186 | ₩652,121 | ₩657,561 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩660,630 | ₩660,630 | ₩649,829 | ₩657,856 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩656,302 | ₩656,302 | ₩638,600 | ₩645,354 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩672,878 | ₩675,772 | ₩659,544 | ₩667,638 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩670,559 | ₩677,380 | ₩661,541 | ₩665,642 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩699,584 | ₩701,983 | ₩666,928 | ₩674,432 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩710,144 | ₩712,261 | ₩686,586 | ₩693,782 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩737,547 | ₩748,589 | ₩736,127 | ₩736,127 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩718,251 | ₩729,359 | ₩714,726 | ₩729,359 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩715,544 | ₩731,504 | ₩715,155 | ₩717,018 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩735,952 | ₩737,346 | ₩722,525 | ₩723,865 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩714,740 | ₩720,046 | ₩706,472 | ₩710,358 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩731,450 | ₩731,678 | ₩702,961 | ₩704,047 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩717,138 | ₩731,369 | ₩710,559 | ₩729,869 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩678,104 | ₩712,891 | ₩673,896 | ₩697,373 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩696,395 | ₩704,502 | ₩680,623 | ₩682,244 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩688,141 | ₩709,621 | ₩686,358 | ₩704,247 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩640,731 | ₩669,420 | ₩634,365 | ₩663,524 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩670,988 | ₩677,983 | ₩643,250 | ₩653,220 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩625,816 | ₩648,087 | ₩623,056 | ₩647,283 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩626,607 | ₩632,195 | ₩600,865 | ₩602,218 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩635,357 | ₩639,029 | ₩615,069 | ₩631,806 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩670,988 | ₩676,724 | ₩635,933 | ₩660,429 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩693,192 | ₩695,350 | ₩657,668 | ₩662,385 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩695,229 | ₩712,824 | ₩691,343 | ₩701,273 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩693,058 | ₩721,159 | ₩690,164 | ₩709,876 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩698,673 | ₩709,634 | ₩691,276 | ₩708,415 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩681,172 | ₩685,206 | ₩670,801 | ₩671,846 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩652,469 | ₩684,978 | ₩640,757 | ₩670,265 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩699,289 | ₩699,397 | ₩671,725 | ₩679,122 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩743,872 | ₩743,872 | ₩696,904 | ₩719,644 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩750,076 | ₩751,376 | ₩723,611 | ₩733,165 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩735,591 | ₩736,998 | ₩715,504 | ₩720,100 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩753,373 | ₩759,832 | ₩743,711 | ₩755,007 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩763,825 | ₩779,650 | ₩757,111 | ₩763,128 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩710,881 | ₩737,024 | ₩710,211 | ₩735,202 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩734,693 | ₩735,671 | ₩703,511 | ₩717,005 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩761,842 | ₩792,783 | ₩759,389 | ₩765,513 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩801,051 | ₩809,278 | ₩730,311 | ₩744,877 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩811,529 | ₩824,688 | ₩797,057 | ₩798,705 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩794,498 | ₩838,853 | ₩790,813 | ₩835,770 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩771,115 | ₩794,350 | ₩741,219 | ₩794,149 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩773,272 | ₩780,428 | ₩762,739 | ₩766,371 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩824,863 | ₩828,119 | ₩773,058 | ₩800,769 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩810,980 | ₩810,980 | ₩771,182 | ₩790,585 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩814,772 | ₩837,620 | ₩802,578 | ₩808,903 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩869,673 | ₩875,301 | ₩859,851 | ₩868,628 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩828,655 | ₩854,866 | ₩824,099 | ₩852,655 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩818,752 | ₩828,829 | ₩794,967 | ₩794,967 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩840,541 | ₩852,802 | ₩798,129 | ₩798,505 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩848,916 | ₩850,913 | ₩836,172 | ₩847,053 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩802,176 | ₩821,727 | ₩793,962 | ₩811,717 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩762,016 | ₩801,037 | ₩758,250 | ₩800,756 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩759,483 | ₩787,356 | ₩743,711 | ₩746,271 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩814,089 | ₩818,752 | ₩719,430 | ₩773,728 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩804,709 | ₩814,344 | ₩787,959 | ₩799,228 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩833,586 | ₩834,551 | ₩762,659 | ₩766,063 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩836,172 | ₩877,700 | ₩825,895 | ₩863,402 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩872,755 | ₩881,921 | ₩847,281 | ₩870,651 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩827,087 | ₩857,666 | ₩824,702 | ₩857,666 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩808,581 | ₩817,077 | ₩790,491 | ₩805,566 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩852,588 | ₩852,615 | ₩811,449 | ₩821,499 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩835,837 | ₩851,502 | ₩817,412 | ₩844,990 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩860,078 | ₩861,378 | ₩814,679 | ₩832,715 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩837,633 | ₩851,087 | ₩828,869 | ₩847,201 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩780,441 | ₩811,208 | ₩780,441 | ₩809,278 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩750,961 | ₩776,300 | ₩750,961 | ₩772,589 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩732,361 | ₩755,517 | ₩730,083 | ₩755,262 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩696,529 | ₩730,056 | ₩685,058 | ₩718,371 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩748,147 | ₩750,706 | ₩699,236 | ₩714,365 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩728,649 | ₩749,393 | ₩721,199 | ₩736,435 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩753,426 | ₩760,515 | ₩744,488 | ₩757,366 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩764,696 | ₩768,193 | ₩746,579 | ₩756,120 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩756,615 | ₩758,706 | ₩707,397 | ₩738,351 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩747,718 | ₩771,168 | ₩746,579 | ₩771,168 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩718,760 | ₩742,599 | ₩717,795 | ₩742,599 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩716,750 | ₩717,273 | ₩693,889 | ₩701,876 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩702,934 | ₩713,025 | ₩685,487 | ₩712,797 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩675,263 | ₩697,480 | ₩671,296 | ₩694,693 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩671,363 | ₩674,244 | ₩659,397 | ₩665,065 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩649,642 | ₩669,394 | ₩645,555 | ₩667,920 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩636,375 | ₩654,359 | ₩626,339 | ₩654,050 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩608,570 | ₩624,101 | ₩608,222 | ₩623,377 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩600,007 | ₩610,513 | ₩585,227 | ₩595,009 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩641,695 | ₩643,585 | ₩615,699 | ₩622,546 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩634,432 | ₩644,375 | ₩625,575 | ₩641,856 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩594,553 | ₩610,473 | ₩592,302 | ₩604,336 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩588,992 | ₩592,450 | ₩583,900 | ₩590,721 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩575,311 | ₩584,115 | ₩573,555 | ₩577,214 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩554,741 | ₩568,557 | ₩554,741 | ₩567,699 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩550,306 | ₩557,448 | ₩545,938 | ₩555,666 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩528,491 | ₩541,422 | ₩526,145 | ₩541,422 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩521,790 | ₩527,338 | ₩518,132 | ₩527,003 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩518,628 | ₩521,750 | ₩513,509 | ₩521,348 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩496,035 | ₩510,775 | ₩496,035 | ₩510,347 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩493,060 | ₩501,234 | ₩493,060 | ₩496,973 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩481,590 | ₩489,107 | ₩481,590 | ₩488,156 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩481,617 | ₩484,739 | ₩472,491 | ₩481,536 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩454,227 | ₩457,054 | ₩447,124 | ₩456,773 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩452,431 | ₩458,005 | ₩451,560 | ₩455,701 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩431,647 | ₩451,439 | ₩428,096 | ₩451,064 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩442,836 | ₩451,533 | ₩442,836 | ₩445,128 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩418,877 | ₩437,811 | ₩418,368 | ₩437,007 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩432,840 | ₩432,934 | ₩406,616 | ₩410,113 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩436,110 | ₩437,972 | ₩426,193 | ₩427,667 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩448,357 | ₩451,949 | ₩439,393 | ₩439,969 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩456,277 | ₩460,806 | ₩453,128 | ₩455,902 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩436,847 | ₩452,109 | ₩436,847 | ₩448,732 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩442,622 | ₩448,907 | ₩438,441 | ₩441,322 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩442,434 | ₩444,699 | ₩428,418 | ₩432,304 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩430,883 | ₩447,928 | ₩428,726 | ₩444,002 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩445,101 | ₩447,500 | ₩440,558 | ₩440,558 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩450,676 | ₩452,096 | ₩444,002 | ₩445,463 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩448,143 | ₩454,173 | ₩446,280 | ₩447,098 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩441,818 | ₩446,562 | ₩435,520 | ₩438,723 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩444,578 | ₩445,516 | ₩434,863 | ₩436,324 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩445,570 | ₩454,508 | ₩445,570 | ₩451,573 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩443,225 | ₩452,779 | ₩443,225 | ₩444,511 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩424,090 | ₩444,297 | ₩418,086 | ₩443,707 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩438,213 | ₩443,426 | ₩429,141 | ₩431,299 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩451,439 | ₩457,577 | ₩441,537 | ₩447,057 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩458,970 | ₩460,927 | ₩453,034 | ₩454,213 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩458,448 | ₩460,015 | ₩448,290 | ₩453,503 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩458,555 | ₩477,007 | ₩457,255 | ₩477,007 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩468,257 | ₩470,749 | ₩463,607 | ₩470,401 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩486,869 | ₩486,910 | ₩471,901 | ₩478,374 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩484,431 | ₩488,652 | ₩483,734 | ₩486,950 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩477,114 | ₩486,843 | ₩477,114 | ₩480,585 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩475,667 | ₩477,704 | ₩469,007 | ₩473,349 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩471,700 | ₩482,528 | ₩471,700 | ₩478,360 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩478,481 | ₩478,481 | ₩470,347 | ₩475,412 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩484,725 | ₩488,196 | ₩478,401 | ₩482,019 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩480,196 | ₩486,642 | ₩472,491 | ₩482,501 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩480,411 | ₩489,201 | ₩473,081 | ₩485,811 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩497,844 | ₩501,020 | ₩478,347 | ₩481,603 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩492,632 | ₩498,474 | ₩484,725 | ₩494,199 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩485,811 | ₩490,273 | ₩482,407 | ₩483,064 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩477,503 | ₩487,178 | ₩477,503 | ₩484,658 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩467,680 | ₩482,340 | ₩466,689 | ₩480,799 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩456,183 | ₩468,082 | ₩452,927 | ₩463,580 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩469,623 | ₩481,067 | ₩454,267 | ₩464,263 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩475,868 | ₩476,672 | ₩453,436 | ₩465,282 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩459,225 | ₩479,968 | ₩457,912 | ₩474,287 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩474,849 | ₩477,865 | ₩461,181 | ₩464,585 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩484,323 | ₩485,583 | ₩464,143 | ₩480,853 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩480,357 | ₩488,772 | ₩480,357 | ₩484,926 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩473,389 | ₩477,302 | ₩470,347 | ₩474,005 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩472,531 | ₩473,992 | ₩467,520 | ₩468,042 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩484,524 | ₩484,524 | ₩469,436 | ₩473,483 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩493,797 | ₩493,905 | ₩485,958 | ₩486,883 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩477,208 | ₩487,928 | ₩473,965 | ₩484,672 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩465,376 | ₩478,548 | ₩465,376 | ₩470,146 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩478,186 | ₩483,332 | ₩475,988 | ₩476,337 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩478,387 | ₩480,880 | ₩471,245 | ₩471,741 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩465,644 | ₩470,240 | ₩462,066 | ₩470,240 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩470,186 | ₩472,933 | ₩467,412 | ₩468,806 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩461,784 | ₩466,984 | ₩459,627 | ₩466,340 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩463,526 | ₩469,181 | ₩459,627 | ₩466,193 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩459,064 | ₩461,704 | ₩453,570 | ₩460,176 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩467,600 | ₩467,600 | ₩457,764 | ₩462,092 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩458,019 | ₩473,094 | ₩458,019 | ₩471,486 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩457,791 | ₩460,149 | ₩450,046 | ₩453,302 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩440,036 | ₩451,037 | ₩440,036 | ₩449,389 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩436,445 | ₩436,445 | ₩430,723 | ₩430,950 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩437,155 | ₩439,955 | ₩435,748 | ₩435,748 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩435,185 | ₩439,620 | ₩433,429 | ₩436,471 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩444,217 | ₩444,217 | ₩438,468 | ₩439,674 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩442,207 | ₩443,292 | ₩440,907 | ₩442,515 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩441,831 | ₩445,222 | ₩439,165 | ₩442,434 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩445,289 | ₩448,465 | ₩443,614 | ₩445,570 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩430,575 | ₩439,835 | ₩430,575 | ₩438,414 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩434,046 | ₩437,021 | ₩427,185 | ₩427,560 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩434,770 | ₩437,852 | ₩419,895 | ₩420,458 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩433,818 | ₩437,329 | ₩428,806 | ₩432,625 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩444,498 | ₩444,887 | ₩434,166 | ₩434,890 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩457,791 | ₩458,072 | ₩437,771 | ₩439,701 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩458,809 | ₩462,307 | ₩450,796 | ₩461,958 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩458,957 | ₩465,657 | ₩456,732 | ₩462,776 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩458,166 | ₩461,329 | ₩456,947 | ₩459,640 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩461,141 | ₩464,277 | ₩458,086 | ₩461,061 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩456,371 | ₩462,307 | ₩456,371 | ₩458,233 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩450,662 | ₩456,665 | ₩447,647 | ₩454,012 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩438,240 | ₩452,029 | ₩436,914 | ₩452,029 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩431,165 | ₩438,508 | ₩430,053 | ₩435,935 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩423,540 | ₩430,830 | ₩422,589 | ₩425,376 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩425,483 | ₩430,776 | ₩425,483 | ₩430,602 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩418,180 | ₩427,440 | ₩418,180 | ₩423,245 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩407,795 | ₩416,920 | ₩398,830 | ₩416,143 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩400,478 | ₩414,200 | ₩399,500 | ₩413,061 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩387,507 | ₩399,996 | ₩376,318 | ₩395,855 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩413,624 | ₩415,393 | ₩384,398 | ₩385,725 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩397,745 | ₩408,880 | ₩397,745 | ₩401,430 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩397,061 | ₩402,609 | ₩392,224 | ₩397,222 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩410,823 | ₩417,550 | ₩399,420 | ₩403,882 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩405,892 | ₩422,093 | ₩403,373 | ₩415,393 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩431,071 | ₩431,902 | ₩414,401 | ₩417,175 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩442,421 | ₩444,565 | ₩435,024 | ₩437,128 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩443,627 | ₩443,627 | ₩436,123 | ₩436,458 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩449,885 | ₩452,163 | ₩443,185 | ₩447,821 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩434,207 | ₩437,905 | ₩417,765 | ₩437,811 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩456,116 | ₩459,238 | ₩444,150 | ₩445,396 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩443,841 | ₩459,975 | ₩443,841 | ₩454,267 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩449,805 | ₩456,947 | ₩440,277 | ₩440,733 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩475,828 | ₩477,034 | ₩464,250 | ₩466,019 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩472,545 | ₩476,551 | ₩467,372 | ₩472,049 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩468,297 | ₩473,027 | ₩465,402 | ₩466,702 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩475,680 | ₩480,880 | ₩469,664 | ₩473,777 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩473,014 | ₩478,387 | ₩469,570 | ₩469,570 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩472,035 | ₩476,886 | ₩470,481 | ₩473,898 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩472,143 | ₩472,384 | ₩462,682 | ₩462,682 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩447,031 | ₩462,307 | ₩447,031 | ₩460,779 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩454,990 | ₩456,357 | ₩435,507 | ₩444,444 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩467,292 | ₩467,319 | ₩460,283 | ₩461,825 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩463,955 | ₩475,064 | ₩463,955 | ₩469,556 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩458,354 | ₩464,156 | ₩453,771 | ₩459,855 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩471,861 | ₩473,349 | ₩460,471 | ₩466,019 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩465,764 | ₩469,007 | ₩455,607 | ₩468,659 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩447,593 | ₩464,317 | ₩442,421 | ₩454,856 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩439,111 | ₩455,084 | ₩437,490 | ₩454,160 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩455,111 | ₩457,550 | ₩422,696 | ₩422,924 | -7.07% | 10.1만 |
|---|