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 | ₩717,415 | ₩720,273 | ₩697,158 | ₩708,239 | -1.28% | 9.8만 |
| 2026.10.08 | ₩724,660 | ₩726,967 | ₩698,526 | ₩708,575 | -2.22% | 24.3만 |
| 2026.10.07 | ₩734,359 | ₩741,107 | ₩730,965 | ₩735,674 | +0.18% | 9.7만 |
| 2026.10.06 | ₩750,551 | ₩754,200 | ₩746,621 | ₩749,143 | -0.19% | 5.5만 |
| 2026.10.05 | ₩743,951 | ₩744,810 | ₩732,092 | ₩741,094 | -0.38% | 9.8만 |
| 2026.10.02 | ₩738,585 | ₩752,215 | ₩737,847 | ₩744,836 | +0.85% | 13.1만 |
| 2026.10.01 | ₩712,519 | ₩724,043 | ₩705,328 | ₩719,052 | +0.92% | 11만 |
| 2026.09.30 | ₩713,230 | ₩717,067 | ₩705,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩710,506 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩719,589 | ₩721,145 | ₩709,205 | ₩711,016 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩720,380 | ₩722,258 | ₩698,419 | ₩707,890 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩713,498 | ₩731,341 | ₩712,291 | ₩725,424 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩695,830 | ₩707,246 | ₩692,221 | ₩706,589 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩718,046 | ₩718,864 | ₩699,009 | ₩707,582 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩699,398 | ₩717,804 | ₩698,875 | ₩716,986 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩693,791 | ₩707,072 | ₩688,639 | ₩703,718 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩675,841 | ₩680,107 | ₩669,026 | ₩679,705 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩662,681 | ₩673,131 | ₩660,266 | ₩669,791 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩653,679 | ₩656,214 | ₩635,890 | ₩643,671 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩642,504 | ₩650,647 | ₩638,439 | ₩644,597 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩646,663 | ₩652,163 | ₩635,648 | ₩636,722 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩668,100 | ₩684,078 | ₩666,651 | ₩678,242 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩649,077 | ₩664,035 | ₩644,959 | ₩657,985 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩660,588 | ₩675,868 | ₩660,588 | ₩664,934 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩670,502 | ₩675,720 | ₩663,472 | ₩665,377 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩646,864 | ₩659,541 | ₩646,273 | ₩659,300 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩635,890 | ₩642,987 | ₩625,614 | ₩641,954 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩631,825 | ₩640,639 | ₩626,271 | ₩640,049 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩635,809 | ₩637,741 | ₩626,566 | ₩634,455 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩647,991 | ₩652,136 | ₩644,422 | ₩650,835 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩666,719 | ₩666,719 | ₩643,362 | ₩646,408 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩674,942 | ₩675,868 | ₩662,774 | ₩671,119 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩656,738 | ₩665,940 | ₩652,860 | ₩658,307 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩661,379 | ₩661,379 | ₩650,566 | ₩658,602 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩657,046 | ₩657,046 | ₩639,324 | ₩646,086 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩673,641 | ₩676,539 | ₩660,293 | ₩668,395 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩671,320 | ₩678,148 | ₩662,291 | ₩666,397 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩700,378 | ₩702,779 | ₩667,684 | ₩675,197 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩710,949 | ₩713,069 | ₩687,365 | ₩694,569 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩738,384 | ₩749,438 | ₩736,962 | ₩736,962 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩719,065 | ₩730,187 | ₩715,537 | ₩730,187 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩716,356 | ₩732,333 | ₩715,966 | ₩717,831 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩736,787 | ₩738,182 | ₩723,345 | ₩724,686 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩715,551 | ₩720,863 | ₩707,273 | ₩711,164 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩732,280 | ₩732,508 | ₩703,759 | ₩704,845 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩717,952 | ₩732,199 | ₩711,365 | ₩730,697 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩678,873 | ₩713,699 | ₩674,660 | ₩698,164 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩697,185 | ₩705,301 | ₩681,395 | ₩683,018 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩688,921 | ₩710,426 | ₩687,137 | ₩705,046 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩641,457 | ₩670,180 | ₩635,085 | ₩664,277 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩671,749 | ₩678,752 | ₩643,979 | ₩653,961 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩626,526 | ₩648,822 | ₩623,762 | ₩648,017 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩627,317 | ₩632,912 | ₩601,547 | ₩602,901 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩636,078 | ₩639,754 | ₩615,767 | ₩632,523 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩671,749 | ₩677,491 | ₩636,655 | ₩661,178 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩693,979 | ₩696,138 | ₩658,414 | ₩663,137 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩696,018 | ₩713,632 | ₩692,127 | ₩702,068 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩693,845 | ₩721,977 | ₩690,947 | ₩710,681 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩699,466 | ₩710,439 | ₩692,060 | ₩709,219 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩681,945 | ₩685,983 | ₩671,562 | ₩672,608 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩653,209 | ₩685,755 | ₩641,484 | ₩671,025 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩700,083 | ₩700,190 | ₩672,487 | ₩679,892 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩744,716 | ₩744,716 | ₩697,695 | ₩720,461 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩750,927 | ₩752,228 | ₩724,432 | ₩733,997 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩736,425 | ₩737,834 | ₩716,315 | ₩720,917 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩754,227 | ₩760,693 | ₩744,555 | ₩755,864 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩764,691 | ₩780,535 | ₩757,970 | ₩763,994 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩711,687 | ₩737,860 | ₩711,016 | ₩736,036 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩735,526 | ₩736,505 | ₩704,309 | ₩717,818 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩762,706 | ₩793,682 | ₩760,251 | ₩766,382 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩801,959 | ₩810,196 | ₩731,139 | ₩745,722 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩812,450 | ₩825,624 | ₩797,961 | ₩799,611 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩795,399 | ₩839,804 | ₩791,710 | ₩836,719 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩771,989 | ₩795,251 | ₩742,059 | ₩795,050 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩774,149 | ₩781,313 | ₩763,605 | ₩767,240 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩825,798 | ₩829,058 | ₩773,934 | ₩801,677 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩811,900 | ₩811,900 | ₩772,056 | ₩791,482 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩815,697 | ₩838,570 | ₩803,489 | ₩809,821 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩870,659 | ₩876,294 | ₩860,826 | ₩869,613 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩829,595 | ₩855,835 | ₩825,034 | ₩853,622 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩819,681 | ₩829,769 | ₩795,869 | ₩795,869 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩841,494 | ₩853,769 | ₩799,035 | ₩799,410 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩849,879 | ₩851,878 | ₩837,121 | ₩848,014 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩803,086 | ₩822,659 | ₩794,862 | ₩812,638 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩762,880 | ₩801,946 | ₩759,110 | ₩801,664 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩760,345 | ₩788,249 | ₩744,555 | ₩747,117 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩815,012 | ₩819,681 | ₩720,246 | ₩774,605 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩805,622 | ₩815,267 | ₩788,852 | ₩800,135 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩834,532 | ₩835,498 | ₩763,524 | ₩766,932 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩837,121 | ₩878,695 | ₩826,831 | ₩864,381 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩873,745 | ₩882,921 | ₩848,242 | ₩871,639 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩828,025 | ₩858,639 | ₩825,637 | ₩858,639 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩809,499 | ₩818,004 | ₩791,388 | ₩806,480 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩853,555 | ₩853,582 | ₩812,370 | ₩822,431 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩836,786 | ₩852,468 | ₩818,339 | ₩845,948 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩861,054 | ₩862,355 | ₩815,603 | ₩833,660 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩838,583 | ₩852,052 | ₩829,810 | ₩848,162 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩781,326 | ₩812,128 | ₩781,326 | ₩810,196 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩751,812 | ₩777,181 | ₩751,812 | ₩773,465 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩733,192 | ₩756,374 | ₩730,911 | ₩756,119 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩697,319 | ₩730,884 | ₩685,836 | ₩719,186 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩748,995 | ₩751,557 | ₩700,029 | ₩715,175 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩729,476 | ₩750,243 | ₩722,017 | ₩737,270 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩754,281 | ₩761,378 | ₩745,333 | ₩758,225 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩765,563 | ₩769,065 | ₩747,426 | ₩756,977 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩757,474 | ₩759,567 | ₩708,199 | ₩739,189 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩748,566 | ₩772,043 | ₩747,426 | ₩772,043 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩719,575 | ₩743,441 | ₩718,609 | ₩743,441 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩717,563 | ₩718,086 | ₩694,676 | ₩702,672 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩703,732 | ₩713,833 | ₩686,265 | ₩713,605 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩676,029 | ₩698,272 | ₩672,058 | ₩695,481 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩672,125 | ₩675,009 | ₩660,145 | ₩665,820 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩650,379 | ₩670,153 | ₩646,287 | ₩668,677 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩637,097 | ₩655,101 | ₩627,049 | ₩654,792 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩609,260 | ₩624,809 | ₩608,912 | ₩624,084 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩600,688 | ₩611,206 | ₩585,891 | ₩595,684 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩642,423 | ₩644,315 | ₩616,397 | ₩623,253 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩635,152 | ₩645,106 | ₩626,285 | ₩642,584 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩595,228 | ₩611,165 | ₩592,974 | ₩605,021 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩589,661 | ₩593,122 | ₩584,563 | ₩591,391 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩575,963 | ₩584,777 | ₩574,206 | ₩577,868 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩555,371 | ₩569,202 | ₩555,371 | ₩568,343 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩550,930 | ₩558,081 | ₩546,557 | ₩556,296 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩529,090 | ₩542,036 | ₩526,742 | ₩542,036 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩522,382 | ₩527,936 | ₩518,720 | ₩527,601 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩519,216 | ₩522,342 | ₩514,092 | ₩521,940 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩496,598 | ₩511,355 | ₩496,598 | ₩510,926 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩493,620 | ₩501,803 | ₩493,620 | ₩497,537 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩482,136 | ₩489,662 | ₩482,136 | ₩488,710 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩482,163 | ₩485,289 | ₩473,027 | ₩482,082 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩454,742 | ₩457,572 | ₩447,632 | ₩457,291 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩452,944 | ₩458,525 | ₩452,072 | ₩456,218 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩432,137 | ₩451,951 | ₩428,582 | ₩451,576 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩443,339 | ₩452,045 | ₩443,339 | ₩445,633 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩419,352 | ₩438,308 | ₩418,842 | ₩437,503 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩433,331 | ₩433,425 | ₩407,077 | ₩410,578 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩436,604 | ₩438,469 | ₩426,677 | ₩428,152 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩448,866 | ₩452,461 | ₩439,891 | ₩440,468 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩456,794 | ₩461,329 | ₩453,642 | ₩456,419 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩437,342 | ₩452,622 | ₩437,342 | ₩449,241 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩443,124 | ₩449,416 | ₩438,938 | ₩441,823 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩442,936 | ₩445,203 | ₩428,904 | ₩432,794 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩431,372 | ₩448,437 | ₩429,212 | ₩444,506 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩445,606 | ₩448,007 | ₩441,058 | ₩441,058 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩451,187 | ₩452,609 | ₩444,506 | ₩445,968 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩448,651 | ₩454,688 | ₩446,786 | ₩447,605 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩442,319 | ₩447,068 | ₩436,014 | ₩439,220 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩445,083 | ₩446,022 | ₩435,357 | ₩436,819 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩446,075 | ₩455,024 | ₩446,075 | ₩452,086 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩443,728 | ₩453,293 | ₩443,728 | ₩445,016 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩424,571 | ₩444,801 | ₩418,560 | ₩444,211 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩438,710 | ₩443,929 | ₩429,628 | ₩431,788 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩451,951 | ₩458,096 | ₩442,037 | ₩447,565 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩459,491 | ₩461,450 | ₩453,548 | ₩454,728 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩458,968 | ₩460,537 | ₩448,799 | ₩454,017 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩459,075 | ₩477,548 | ₩457,774 | ₩477,548 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩468,788 | ₩471,283 | ₩464,133 | ₩470,934 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩487,422 | ₩487,462 | ₩472,437 | ₩478,916 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩484,980 | ₩489,206 | ₩484,283 | ₩487,502 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩477,655 | ₩487,395 | ₩477,655 | ₩481,130 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩476,206 | ₩478,246 | ₩469,539 | ₩473,886 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩472,236 | ₩483,075 | ₩472,236 | ₩478,903 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩479,024 | ₩479,024 | ₩470,881 | ₩475,952 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩485,275 | ₩488,750 | ₩478,943 | ₩482,565 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩480,741 | ₩487,194 | ₩473,027 | ₩483,048 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩480,956 | ₩489,756 | ₩473,617 | ₩486,362 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩498,409 | ₩501,588 | ₩478,890 | ₩482,149 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩493,190 | ₩499,039 | ₩485,275 | ₩494,760 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩486,362 | ₩490,829 | ₩482,954 | ₩483,612 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩478,044 | ₩487,730 | ₩478,044 | ₩485,208 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩468,211 | ₩482,887 | ₩467,218 | ₩481,345 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩456,700 | ₩468,613 | ₩453,441 | ₩464,106 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩470,156 | ₩481,613 | ₩454,782 | ₩464,790 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩476,408 | ₩477,213 | ₩453,950 | ₩465,810 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩459,746 | ₩480,513 | ₩458,431 | ₩474,825 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩475,388 | ₩478,407 | ₩461,704 | ₩465,112 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩484,873 | ₩486,134 | ₩464,669 | ₩481,398 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩480,902 | ₩489,327 | ₩480,902 | ₩485,477 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩473,926 | ₩477,843 | ₩470,881 | ₩474,543 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩473,067 | ₩474,530 | ₩468,050 | ₩468,573 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩485,074 | ₩485,074 | ₩469,968 | ₩474,020 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩494,357 | ₩494,465 | ₩486,509 | ₩487,435 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩477,749 | ₩488,482 | ₩474,503 | ₩485,222 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩465,903 | ₩479,091 | ₩465,903 | ₩470,679 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩478,729 | ₩483,880 | ₩476,528 | ₩476,877 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩478,930 | ₩481,425 | ₩471,779 | ₩472,276 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩466,172 | ₩470,773 | ₩462,590 | ₩470,773 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩470,720 | ₩473,470 | ₩467,943 | ₩469,338 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩462,308 | ₩467,513 | ₩460,148 | ₩466,869 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩464,052 | ₩469,713 | ₩460,148 | ₩466,722 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩459,585 | ₩462,228 | ₩454,084 | ₩460,698 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩468,130 | ₩468,130 | ₩458,283 | ₩462,617 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩458,538 | ₩473,631 | ₩458,538 | ₩472,021 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩458,310 | ₩460,671 | ₩450,556 | ₩453,816 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩440,535 | ₩451,549 | ₩440,535 | ₩449,899 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩436,940 | ₩436,940 | ₩431,211 | ₩431,439 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩437,651 | ₩440,454 | ₩436,242 | ₩436,242 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩435,679 | ₩440,119 | ₩433,921 | ₩436,966 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩444,721 | ₩444,721 | ₩438,965 | ₩440,173 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩442,708 | ₩443,795 | ₩441,407 | ₩443,017 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩442,333 | ₩445,727 | ₩439,663 | ₩442,936 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩445,794 | ₩448,973 | ₩444,117 | ₩446,075 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩431,064 | ₩440,334 | ₩431,064 | ₩438,912 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩434,538 | ₩437,516 | ₩427,670 | ₩428,045 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩435,263 | ₩438,348 | ₩420,372 | ₩420,935 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩434,310 | ₩437,825 | ₩429,293 | ₩433,116 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩445,002 | ₩445,391 | ₩434,659 | ₩435,383 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩458,310 | ₩458,592 | ₩438,268 | ₩440,200 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩459,330 | ₩462,831 | ₩451,307 | ₩462,482 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩459,477 | ₩466,185 | ₩457,250 | ₩463,301 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩458,686 | ₩461,852 | ₩457,465 | ₩460,162 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩461,664 | ₩464,803 | ₩458,605 | ₩461,584 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩456,888 | ₩462,831 | ₩456,888 | ₩458,753 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩451,173 | ₩457,183 | ₩448,155 | ₩454,527 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩438,737 | ₩452,542 | ₩437,409 | ₩452,542 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩431,654 | ₩439,006 | ₩430,540 | ₩436,430 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩424,021 | ₩431,319 | ₩423,068 | ₩425,858 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩425,966 | ₩431,265 | ₩425,966 | ₩431,090 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩418,654 | ₩427,924 | ₩418,654 | ₩423,725 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩408,257 | ₩417,393 | ₩399,283 | ₩416,615 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩400,933 | ₩414,670 | ₩399,953 | ₩413,530 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩387,947 | ₩400,450 | ₩376,745 | ₩396,304 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩414,093 | ₩415,864 | ₩384,834 | ₩386,162 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩398,196 | ₩409,344 | ₩398,196 | ₩401,885 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩397,512 | ₩403,066 | ₩392,669 | ₩397,673 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩411,289 | ₩418,024 | ₩399,873 | ₩404,340 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩406,352 | ₩422,572 | ₩403,830 | ₩415,864 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩431,560 | ₩432,392 | ₩414,871 | ₩417,648 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩442,923 | ₩445,069 | ₩435,518 | ₩437,624 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩444,130 | ₩444,130 | ₩436,618 | ₩436,953 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩450,395 | ₩452,676 | ₩443,688 | ₩448,329 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩434,699 | ₩438,402 | ₩418,239 | ₩438,308 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩456,633 | ₩459,759 | ₩444,653 | ₩445,901 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩444,345 | ₩460,497 | ₩444,345 | ₩454,782 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩450,315 | ₩457,465 | ₩440,776 | ₩441,232 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩476,367 | ₩477,575 | ₩464,777 | ₩466,547 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩473,081 | ₩477,092 | ₩467,902 | ₩472,584 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩468,828 | ₩473,564 | ₩465,930 | ₩467,232 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩476,220 | ₩481,425 | ₩470,196 | ₩474,315 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩473,550 | ₩478,930 | ₩470,102 | ₩470,102 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩472,571 | ₩477,427 | ₩471,015 | ₩474,436 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩472,678 | ₩472,920 | ₩463,207 | ₩463,207 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩447,538 | ₩462,831 | ₩447,538 | ₩461,302 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩455,507 | ₩456,875 | ₩436,001 | ₩444,949 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩467,822 | ₩467,849 | ₩460,806 | ₩462,348 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩464,481 | ₩475,603 | ₩464,481 | ₩470,089 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩458,874 | ₩464,683 | ₩454,286 | ₩460,376 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩472,396 | ₩473,886 | ₩460,993 | ₩466,547 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩466,292 | ₩469,539 | ₩456,124 | ₩469,190 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩448,101 | ₩464,844 | ₩442,923 | ₩455,372 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩439,609 | ₩455,600 | ₩437,986 | ₩454,675 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩455,627 | ₩458,069 | ₩423,175 | ₩423,403 | -7.07% | 10.1만 |
|---|