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 | ₩717,164 | ₩720,021 | ₩696,914 | ₩707,991 | -1.28% | 9.8만 |
| 2026.10.08 | ₩724,406 | ₩726,712 | ₩698,282 | ₩708,326 | -2.22% | 24.3만 |
| 2026.10.07 | ₩734,102 | ₩740,847 | ₩730,709 | ₩735,416 | +0.18% | 9.7만 |
| 2026.10.06 | ₩750,288 | ₩753,936 | ₩746,359 | ₩748,880 | -0.19% | 5.5만 |
| 2026.10.05 | ₩743,690 | ₩744,549 | ₩731,835 | ₩740,834 | -0.38% | 9.8만 |
| 2026.10.02 | ₩738,326 | ₩751,951 | ₩737,589 | ₩744,576 | +0.85% | 13.1만 |
| 2026.10.01 | ₩712,269 | ₩723,789 | ₩705,081 | ₩718,800 | +0.92% | 11만 |
| 2026.09.30 | ₩712,980 | ₩716,815 | ₩705,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩710,257 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩719,337 | ₩720,892 | ₩708,957 | ₩710,767 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩720,128 | ₩722,005 | ₩698,174 | ₩707,642 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩713,248 | ₩731,084 | ₩712,041 | ₩725,170 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩695,586 | ₩706,999 | ₩691,979 | ₩706,342 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩717,794 | ₩718,612 | ₩698,765 | ₩707,334 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩699,153 | ₩717,553 | ₩698,630 | ₩716,735 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩693,548 | ₩706,824 | ₩688,398 | ₩703,472 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩675,604 | ₩679,869 | ₩668,792 | ₩679,467 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩662,448 | ₩672,895 | ₩660,034 | ₩669,556 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩653,450 | ₩655,984 | ₩635,667 | ₩643,445 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩642,279 | ₩650,419 | ₩638,215 | ₩644,371 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩646,436 | ₩651,934 | ₩635,426 | ₩636,499 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩667,866 | ₩683,838 | ₩666,418 | ₩678,005 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩648,850 | ₩663,803 | ₩644,733 | ₩657,755 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩660,356 | ₩675,631 | ₩660,356 | ₩664,701 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩670,267 | ₩675,484 | ₩663,240 | ₩665,144 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩646,637 | ₩659,310 | ₩646,047 | ₩659,069 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩635,667 | ₩642,761 | ₩625,395 | ₩641,729 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩631,604 | ₩640,415 | ₩626,052 | ₩639,825 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩635,587 | ₩637,518 | ₩626,347 | ₩634,232 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩647,764 | ₩651,908 | ₩644,196 | ₩650,607 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩666,485 | ₩666,485 | ₩643,137 | ₩646,181 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩674,706 | ₩675,631 | ₩662,542 | ₩670,884 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩656,507 | ₩665,707 | ₩652,632 | ₩658,076 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩661,148 | ₩661,148 | ₩650,338 | ₩658,371 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩656,816 | ₩656,816 | ₩639,100 | ₩645,859 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩673,405 | ₩676,302 | ₩660,061 | ₩668,161 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩671,085 | ₩677,911 | ₩662,059 | ₩666,163 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩700,132 | ₩702,533 | ₩667,451 | ₩674,961 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩710,700 | ₩712,819 | ₩687,124 | ₩694,326 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩738,125 | ₩749,175 | ₩736,703 | ₩736,703 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩718,814 | ₩729,931 | ₩715,286 | ₩729,931 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩716,105 | ₩732,077 | ₩715,716 | ₩717,580 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩736,529 | ₩737,924 | ₩723,092 | ₩724,433 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩715,300 | ₩720,611 | ₩707,026 | ₩710,915 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩732,023 | ₩732,251 | ₩703,512 | ₩704,598 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩717,700 | ₩731,943 | ₩711,116 | ₩730,441 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩678,635 | ₩713,449 | ₩674,424 | ₩697,920 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩696,941 | ₩705,054 | ₩681,156 | ₩682,779 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩688,680 | ₩710,177 | ₩686,896 | ₩704,799 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩641,233 | ₩669,945 | ₩634,863 | ₩664,044 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩671,514 | ₩678,514 | ₩643,754 | ₩653,731 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩626,306 | ₩648,595 | ₩623,544 | ₩647,790 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩627,098 | ₩632,690 | ₩601,336 | ₩602,690 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩635,855 | ₩639,529 | ₩615,551 | ₩632,301 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩671,514 | ₩677,254 | ₩636,432 | ₩660,946 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩693,735 | ₩695,895 | ₩658,184 | ₩662,904 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩695,774 | ₩713,382 | ₩691,885 | ₩701,822 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩693,601 | ₩721,724 | ₩690,705 | ₩710,432 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩699,221 | ₩710,190 | ₩691,818 | ₩708,970 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩681,706 | ₩685,743 | ₩671,326 | ₩672,372 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩652,980 | ₩685,515 | ₩641,259 | ₩670,790 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩699,837 | ₩699,945 | ₩672,252 | ₩679,654 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩744,455 | ₩744,455 | ₩697,450 | ₩720,208 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩750,664 | ₩751,965 | ₩724,178 | ₩733,740 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩736,167 | ₩737,575 | ₩716,064 | ₩720,664 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩753,963 | ₩760,427 | ₩744,294 | ₩755,599 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩764,423 | ₩780,261 | ₩757,705 | ₩763,726 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩711,438 | ₩737,602 | ₩710,767 | ₩735,778 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩735,268 | ₩736,247 | ₩704,062 | ₩717,566 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩762,439 | ₩793,404 | ₩759,984 | ₩766,113 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩801,678 | ₩809,912 | ₩730,883 | ₩745,461 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩812,165 | ₩825,335 | ₩797,682 | ₩799,331 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩795,120 | ₩839,510 | ₩791,432 | ₩836,425 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩771,719 | ₩794,973 | ₩741,799 | ₩794,772 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩773,878 | ₩781,039 | ₩763,337 | ₩766,971 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩825,509 | ₩828,768 | ₩773,663 | ₩801,397 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩811,616 | ₩811,616 | ₩771,786 | ₩791,204 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩815,411 | ₩838,276 | ₩803,207 | ₩809,537 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩870,354 | ₩875,987 | ₩860,524 | ₩869,308 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩829,304 | ₩855,536 | ₩824,745 | ₩853,323 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩819,394 | ₩829,479 | ₩795,590 | ₩795,590 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩841,200 | ₩853,470 | ₩798,755 | ₩799,130 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩849,581 | ₩851,579 | ₩836,828 | ₩847,717 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩802,805 | ₩822,371 | ₩794,584 | ₩812,353 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩762,613 | ₩801,665 | ₩758,844 | ₩801,383 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩760,078 | ₩787,973 | ₩744,294 | ₩746,855 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩814,727 | ₩819,394 | ₩719,994 | ₩774,334 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩805,339 | ₩814,982 | ₩788,576 | ₩799,854 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩834,239 | ₩835,205 | ₩763,257 | ₩766,663 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩836,828 | ₩878,387 | ₩826,542 | ₩864,078 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩873,439 | ₩882,612 | ₩847,945 | ₩871,333 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩827,735 | ₩858,338 | ₩825,348 | ₩858,338 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩809,215 | ₩817,717 | ₩791,111 | ₩806,198 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩853,256 | ₩853,283 | ₩812,085 | ₩822,143 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩836,492 | ₩852,170 | ₩818,053 | ₩845,652 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩860,752 | ₩862,053 | ₩815,317 | ₩833,368 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩838,289 | ₩851,754 | ₩829,519 | ₩847,865 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩781,053 | ₩811,844 | ₩781,053 | ₩809,912 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩751,549 | ₩776,909 | ₩751,549 | ₩773,194 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩732,935 | ₩756,109 | ₩730,655 | ₩755,854 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩697,075 | ₩730,628 | ₩685,595 | ₩718,934 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩748,733 | ₩751,294 | ₩699,784 | ₩714,924 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩729,220 | ₩749,980 | ₩721,764 | ₩737,012 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩754,017 | ₩761,111 | ₩745,072 | ₩757,959 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩765,295 | ₩768,795 | ₩747,164 | ₩756,712 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩757,208 | ₩759,300 | ₩707,951 | ₩738,930 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩748,304 | ₩771,772 | ₩747,164 | ₩771,772 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩719,323 | ₩743,181 | ₩718,358 | ₩743,181 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩717,312 | ₩717,835 | ₩694,433 | ₩702,426 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩703,485 | ₩713,583 | ₩686,024 | ₩713,355 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩675,792 | ₩698,027 | ₩671,822 | ₩695,237 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩671,889 | ₩674,773 | ₩659,914 | ₩665,586 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩650,151 | ₩669,918 | ₩646,060 | ₩668,443 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩636,874 | ₩654,871 | ₩626,830 | ₩654,563 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩609,047 | ₩624,590 | ₩608,698 | ₩623,866 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩600,478 | ₩610,992 | ₩585,686 | ₩595,475 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩642,198 | ₩644,089 | ₩616,181 | ₩623,034 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩634,930 | ₩644,880 | ₩626,065 | ₩642,359 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩595,019 | ₩610,951 | ₩592,766 | ₩604,809 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩589,454 | ₩592,914 | ₩584,358 | ₩591,184 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩575,762 | ₩584,572 | ₩574,005 | ₩577,666 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩555,176 | ₩569,003 | ₩555,176 | ₩568,144 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩550,737 | ₩557,885 | ₩546,365 | ₩556,102 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩528,905 | ₩541,846 | ₩526,558 | ₩541,846 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩522,199 | ₩527,751 | ₩518,538 | ₩527,416 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩519,034 | ₩522,159 | ₩513,911 | ₩521,757 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩496,424 | ₩511,176 | ₩496,424 | ₩510,747 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩493,447 | ₩501,627 | ₩493,447 | ₩497,363 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩481,967 | ₩489,491 | ₩481,967 | ₩488,538 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩481,994 | ₩485,119 | ₩472,861 | ₩481,914 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩454,582 | ₩457,412 | ₩447,475 | ₩457,131 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩452,785 | ₩458,364 | ₩451,914 | ₩456,058 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩431,985 | ₩451,793 | ₩428,432 | ₩451,418 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩443,183 | ₩451,887 | ₩443,183 | ₩445,477 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩419,205 | ₩438,154 | ₩418,695 | ₩437,350 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩433,179 | ₩433,273 | ₩406,934 | ₩410,434 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩436,451 | ₩438,315 | ₩426,527 | ₩428,002 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩448,709 | ₩452,303 | ₩439,737 | ₩440,313 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩456,634 | ₩461,167 | ₩453,483 | ₩456,259 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩437,189 | ₩452,464 | ₩437,189 | ₩449,084 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩442,969 | ₩449,258 | ₩438,785 | ₩441,668 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩442,781 | ₩445,047 | ₩428,753 | ₩432,643 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩431,221 | ₩448,279 | ₩429,062 | ₩444,350 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩445,450 | ₩447,850 | ₩440,904 | ₩440,904 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩451,029 | ₩452,450 | ₩444,350 | ₩445,812 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩448,494 | ₩454,529 | ₩446,630 | ₩447,448 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩442,164 | ₩446,912 | ₩435,861 | ₩439,066 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩444,927 | ₩445,866 | ₩435,204 | ₩436,666 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩445,919 | ₩454,864 | ₩445,919 | ₩451,927 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩443,572 | ₩453,134 | ₩443,572 | ₩444,860 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩424,422 | ₩444,645 | ₩418,414 | ₩444,055 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩438,557 | ₩443,773 | ₩429,478 | ₩431,637 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩451,793 | ₩457,935 | ₩441,883 | ₩447,408 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩459,330 | ₩461,288 | ₩453,389 | ₩454,569 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩458,807 | ₩460,376 | ₩448,642 | ₩453,858 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩458,914 | ₩477,381 | ₩457,613 | ₩477,381 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩468,624 | ₩471,118 | ₩463,970 | ₩470,769 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩487,251 | ₩487,291 | ₩472,271 | ₩478,749 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩484,810 | ₩489,035 | ₩484,113 | ₩487,331 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩477,488 | ₩487,224 | ₩477,488 | ₩480,961 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩476,040 | ₩478,078 | ₩469,375 | ₩473,720 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩472,070 | ₩482,906 | ₩472,070 | ₩478,735 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩478,856 | ₩478,856 | ₩470,716 | ₩475,785 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩485,105 | ₩488,579 | ₩478,775 | ₩482,396 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩480,572 | ₩487,023 | ₩472,861 | ₩482,879 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩480,787 | ₩489,584 | ₩473,451 | ₩486,192 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩498,234 | ₩501,413 | ₩478,722 | ₩481,981 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩493,018 | ₩498,865 | ₩485,105 | ₩494,587 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩486,192 | ₩490,657 | ₩482,785 | ₩483,442 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩477,877 | ₩487,559 | ₩477,877 | ₩485,038 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩468,047 | ₩482,718 | ₩467,054 | ₩481,176 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩456,540 | ₩468,449 | ₩453,282 | ₩463,943 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩469,991 | ₩481,444 | ₩454,623 | ₩464,627 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩476,241 | ₩477,045 | ₩453,791 | ₩465,646 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩459,585 | ₩480,344 | ₩458,270 | ₩474,658 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩475,222 | ₩478,239 | ₩461,543 | ₩464,949 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩484,703 | ₩485,964 | ₩464,506 | ₩481,230 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩480,733 | ₩489,155 | ₩480,733 | ₩485,306 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩473,760 | ₩477,676 | ₩470,716 | ₩474,377 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩472,902 | ₩474,363 | ₩467,886 | ₩468,409 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩484,904 | ₩484,904 | ₩469,804 | ₩473,854 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩494,184 | ₩494,292 | ₩486,339 | ₩487,264 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩477,582 | ₩488,310 | ₩474,336 | ₩485,052 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩465,740 | ₩478,923 | ₩465,740 | ₩470,514 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩478,561 | ₩483,711 | ₩476,361 | ₩476,710 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩478,762 | ₩481,256 | ₩471,614 | ₩472,110 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩466,008 | ₩470,608 | ₩462,428 | ₩470,608 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩470,555 | ₩473,304 | ₩467,779 | ₩469,173 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩462,146 | ₩467,349 | ₩459,987 | ₩466,706 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩463,890 | ₩469,549 | ₩459,987 | ₩466,558 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩459,424 | ₩462,066 | ₩453,925 | ₩460,537 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩467,966 | ₩467,966 | ₩458,123 | ₩462,455 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩458,378 | ₩473,465 | ₩458,378 | ₩471,855 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩458,150 | ₩460,510 | ₩450,398 | ₩453,657 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩440,381 | ₩451,391 | ₩440,381 | ₩449,741 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩436,787 | ₩436,787 | ₩431,060 | ₩431,288 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩437,497 | ₩440,300 | ₩436,089 | ₩436,089 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩435,526 | ₩439,965 | ₩433,769 | ₩436,813 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩444,565 | ₩444,565 | ₩438,812 | ₩440,018 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩442,553 | ₩443,639 | ₩441,252 | ₩442,862 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩442,178 | ₩445,571 | ₩439,509 | ₩442,781 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩445,638 | ₩448,816 | ₩443,961 | ₩445,919 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩430,913 | ₩440,179 | ₩430,913 | ₩438,758 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩434,386 | ₩437,363 | ₩427,520 | ₩427,895 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩435,110 | ₩438,195 | ₩420,224 | ₩420,788 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩434,158 | ₩437,672 | ₩429,142 | ₩432,964 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩444,846 | ₩445,235 | ₩434,507 | ₩435,231 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩458,150 | ₩458,431 | ₩438,114 | ₩440,045 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩459,169 | ₩462,669 | ₩451,149 | ₩462,320 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩459,316 | ₩466,022 | ₩457,090 | ₩463,139 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩458,525 | ₩461,690 | ₩457,305 | ₩460,000 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩461,502 | ₩464,641 | ₩458,445 | ₩461,422 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩456,728 | ₩462,669 | ₩456,728 | ₩458,592 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩451,015 | ₩457,023 | ₩447,998 | ₩454,368 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩438,584 | ₩452,383 | ₩437,256 | ₩452,383 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩431,503 | ₩438,852 | ₩430,390 | ₩436,277 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩423,872 | ₩431,167 | ₩422,920 | ₩425,709 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩425,817 | ₩431,114 | ₩425,817 | ₩430,939 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩418,508 | ₩427,775 | ₩418,508 | ₩423,577 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩408,114 | ₩417,247 | ₩399,143 | ₩416,469 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩400,792 | ₩414,525 | ₩399,813 | ₩413,385 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩387,811 | ₩400,309 | ₩376,613 | ₩396,165 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩413,948 | ₩415,718 | ₩384,699 | ₩386,027 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩398,056 | ₩409,201 | ₩398,056 | ₩401,744 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩397,372 | ₩402,924 | ₩392,531 | ₩397,533 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩411,145 | ₩417,877 | ₩399,733 | ₩404,198 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩406,210 | ₩422,424 | ₩403,689 | ₩415,718 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩431,409 | ₩432,240 | ₩414,726 | ₩417,502 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩442,768 | ₩444,913 | ₩435,365 | ₩437,470 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩443,975 | ₩443,975 | ₩436,465 | ₩436,800 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩450,237 | ₩452,517 | ₩443,532 | ₩448,172 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩434,547 | ₩438,248 | ₩418,092 | ₩438,154 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩456,473 | ₩459,598 | ₩444,498 | ₩445,745 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩444,189 | ₩460,336 | ₩444,189 | ₩454,623 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩450,157 | ₩457,305 | ₩440,622 | ₩441,078 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩476,201 | ₩477,407 | ₩464,614 | ₩466,384 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩472,915 | ₩476,925 | ₩467,738 | ₩472,419 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩468,664 | ₩473,398 | ₩465,767 | ₩467,068 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩476,053 | ₩481,256 | ₩470,032 | ₩474,149 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩473,384 | ₩478,762 | ₩469,938 | ₩469,938 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩472,405 | ₩477,260 | ₩470,850 | ₩474,269 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩472,513 | ₩472,754 | ₩463,045 | ₩463,045 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩447,381 | ₩462,669 | ₩447,381 | ₩461,140 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩455,347 | ₩456,715 | ₩435,848 | ₩444,793 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩467,658 | ₩467,685 | ₩460,644 | ₩462,186 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩464,319 | ₩475,436 | ₩464,319 | ₩469,924 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩458,713 | ₩464,520 | ₩454,127 | ₩460,215 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩472,231 | ₩473,720 | ₩460,832 | ₩466,384 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩466,129 | ₩469,375 | ₩455,964 | ₩469,026 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩447,944 | ₩464,681 | ₩442,768 | ₩455,213 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩439,455 | ₩455,441 | ₩437,833 | ₩454,515 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩455,468 | ₩457,908 | ₩423,027 | ₩423,255 | -7.07% | 10.1만 |
|---|