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 | ₩716,223 | ₩719,076 | ₩695,999 | ₩707,062 | -1.28% | 9.8만 |
| 2026.10.08 | ₩723,455 | ₩725,759 | ₩697,365 | ₩707,397 | -2.22% | 24.3만 |
| 2026.10.07 | ₩733,138 | ₩739,875 | ₩729,750 | ₩734,451 | +0.18% | 9.7만 |
| 2026.10.06 | ₩749,304 | ₩752,947 | ₩745,380 | ₩747,897 | -0.19% | 5.5만 |
| 2026.10.05 | ₩742,714 | ₩743,572 | ₩730,875 | ₩739,862 | -0.38% | 9.8만 |
| 2026.10.02 | ₩737,357 | ₩750,965 | ₩736,621 | ₩743,598 | +0.85% | 13.1만 |
| 2026.10.01 | ₩711,334 | ₩722,839 | ₩704,156 | ₩717,857 | +0.92% | 11만 |
| 2026.09.30 | ₩712,044 | ₩715,875 | ₩704,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩709,325 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩718,393 | ₩719,946 | ₩708,026 | ₩709,834 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩719,183 | ₩721,058 | ₩697,258 | ₩706,714 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩712,312 | ₩730,125 | ₩711,107 | ₩724,218 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩694,673 | ₩706,071 | ₩691,071 | ₩705,415 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩716,852 | ₩717,669 | ₩697,847 | ₩706,406 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩698,236 | ₩716,611 | ₩697,714 | ₩715,794 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩692,638 | ₩705,897 | ₩687,495 | ₩702,548 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩674,718 | ₩678,977 | ₩667,914 | ₩678,575 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩661,579 | ₩672,012 | ₩659,168 | ₩668,677 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩652,592 | ₩655,123 | ₩634,833 | ₩642,601 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩641,436 | ₩649,565 | ₩637,378 | ₩643,525 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩645,588 | ₩651,079 | ₩634,592 | ₩635,663 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩666,990 | ₩682,941 | ₩665,543 | ₩677,115 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩647,998 | ₩662,932 | ₩643,887 | ₩656,891 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩659,490 | ₩674,744 | ₩659,490 | ₩663,829 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩669,387 | ₩674,597 | ₩662,369 | ₩664,271 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩645,788 | ₩658,445 | ₩645,199 | ₩658,204 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩634,833 | ₩641,918 | ₩624,574 | ₩640,887 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩630,775 | ₩639,574 | ₩625,230 | ₩638,985 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩634,753 | ₩636,681 | ₩625,525 | ₩633,400 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩646,914 | ₩651,052 | ₩643,351 | ₩649,753 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩665,610 | ₩665,610 | ₩642,293 | ₩645,333 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩673,820 | ₩674,744 | ₩661,673 | ₩670,003 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩655,646 | ₩664,833 | ₩651,775 | ₩657,213 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩660,280 | ₩660,280 | ₩649,485 | ₩657,507 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩655,954 | ₩655,954 | ₩638,262 | ₩645,012 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩672,521 | ₩675,414 | ₩659,195 | ₩667,284 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩670,204 | ₩677,021 | ₩661,191 | ₩665,289 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩699,214 | ₩701,611 | ₩666,575 | ₩674,075 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩709,767 | ₩711,883 | ₩686,222 | ₩693,414 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩737,156 | ₩748,192 | ₩735,737 | ₩735,737 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩717,870 | ₩728,973 | ₩714,348 | ₩728,973 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩715,165 | ₩731,116 | ₩714,776 | ₩716,638 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩735,562 | ₩736,955 | ₩722,143 | ₩723,482 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩714,361 | ₩719,665 | ₩706,098 | ₩709,982 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩731,062 | ₩731,290 | ₩702,589 | ₩703,674 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩716,759 | ₩730,982 | ₩710,183 | ₩729,482 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩677,744 | ₩712,513 | ₩673,539 | ₩697,004 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩696,026 | ₩704,129 | ₩680,262 | ₩681,883 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩687,776 | ₩709,245 | ₩685,995 | ₩703,874 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩640,391 | ₩669,066 | ₩634,029 | ₩663,173 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩670,633 | ₩677,624 | ₩642,909 | ₩652,873 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩625,485 | ₩647,744 | ₩622,726 | ₩646,940 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩626,275 | ₩631,860 | ₩600,547 | ₩601,899 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩635,020 | ₩638,690 | ₩614,743 | ₩631,471 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩670,633 | ₩676,365 | ₩635,596 | ₩660,079 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩692,825 | ₩694,981 | ₩657,320 | ₩662,034 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩694,861 | ₩712,446 | ₩690,977 | ₩700,901 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩692,691 | ₩720,776 | ₩689,798 | ₩709,499 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩698,303 | ₩709,258 | ₩690,910 | ₩708,040 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩680,811 | ₩684,843 | ₩670,445 | ₩671,490 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩652,123 | ₩684,615 | ₩640,418 | ₩669,909 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩698,919 | ₩699,026 | ₩671,369 | ₩678,762 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩743,478 | ₩743,478 | ₩696,535 | ₩719,263 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩749,679 | ₩750,978 | ₩723,227 | ₩732,777 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩735,201 | ₩736,607 | ₩715,125 | ₩719,718 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩752,974 | ₩759,429 | ₩743,317 | ₩754,607 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩763,420 | ₩779,237 | ₩756,710 | ₩762,724 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩710,504 | ₩736,634 | ₩709,834 | ₩734,812 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩734,304 | ₩735,281 | ₩703,138 | ₩716,625 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩761,438 | ₩792,363 | ₩758,987 | ₩765,108 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩800,626 | ₩808,849 | ₩729,924 | ₩744,482 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩811,100 | ₩824,252 | ₩796,635 | ₩798,282 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩794,077 | ₩838,408 | ₩790,394 | ₩835,328 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩770,706 | ₩793,930 | ₩740,826 | ₩793,729 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩772,862 | ₩780,014 | ₩762,335 | ₩765,965 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩824,426 | ₩827,680 | ₩772,648 | ₩800,345 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩810,550 | ₩810,550 | ₩770,773 | ₩790,166 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩814,341 | ₩837,176 | ₩802,153 | ₩808,475 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩869,212 | ₩874,837 | ₩859,395 | ₩868,167 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩828,216 | ₩854,413 | ₩823,662 | ₩852,203 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩818,318 | ₩828,390 | ₩794,546 | ₩794,546 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩840,096 | ₩852,350 | ₩797,706 | ₩798,081 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩848,466 | ₩850,462 | ₩835,729 | ₩846,605 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩801,751 | ₩821,292 | ₩793,541 | ₩811,287 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩761,612 | ₩800,613 | ₩757,849 | ₩800,331 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩759,081 | ₩786,938 | ₩743,317 | ₩745,875 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩813,658 | ₩818,318 | ₩719,049 | ₩773,318 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩804,282 | ₩813,912 | ₩787,541 | ₩798,805 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩833,145 | ₩834,109 | ₩762,255 | ₩765,657 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩835,729 | ₩877,235 | ₩825,457 | ₩862,944 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩872,293 | ₩881,454 | ₩846,832 | ₩870,190 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩826,649 | ₩857,212 | ₩824,265 | ₩857,212 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩808,153 | ₩816,644 | ₩790,072 | ₩805,140 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩852,136 | ₩852,163 | ₩811,019 | ₩821,064 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩835,395 | ₩851,051 | ₩816,979 | ₩844,542 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩859,623 | ₩860,922 | ₩814,247 | ₩832,274 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩837,189 | ₩850,636 | ₩828,430 | ₩846,752 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩780,028 | ₩810,778 | ₩780,028 | ₩808,849 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩750,563 | ₩775,889 | ₩750,563 | ₩772,179 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩731,973 | ₩755,116 | ₩729,696 | ₩754,862 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩696,160 | ₩729,669 | ₩684,695 | ₩717,991 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩747,750 | ₩750,308 | ₩698,865 | ₩713,986 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩728,263 | ₩748,996 | ₩720,817 | ₩736,045 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩753,027 | ₩760,112 | ₩744,094 | ₩756,965 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩764,291 | ₩767,786 | ₩746,183 | ₩755,719 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩756,215 | ₩758,304 | ₩707,022 | ₩737,960 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩747,322 | ₩770,759 | ₩746,183 | ₩770,759 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩718,379 | ₩742,205 | ₩717,415 | ₩742,205 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩716,370 | ₩716,892 | ₩693,522 | ₩701,504 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩702,562 | ₩712,647 | ₩685,124 | ₩712,419 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩674,905 | ₩697,111 | ₩670,941 | ₩694,325 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩671,008 | ₩673,887 | ₩659,048 | ₩664,713 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩649,297 | ₩669,039 | ₩645,213 | ₩667,566 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩636,038 | ₩654,012 | ₩626,007 | ₩653,704 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩608,248 | ₩623,770 | ₩607,899 | ₩623,047 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩599,689 | ₩610,190 | ₩584,917 | ₩594,694 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩641,355 | ₩643,244 | ₩615,373 | ₩622,217 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩634,096 | ₩644,034 | ₩625,243 | ₩641,516 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩594,238 | ₩610,149 | ₩591,988 | ₩604,015 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩588,680 | ₩592,136 | ₩583,591 | ₩590,408 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩575,006 | ₩583,805 | ₩573,251 | ₩576,908 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩554,448 | ₩568,256 | ₩554,448 | ₩567,399 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩550,014 | ₩557,153 | ₩545,648 | ₩555,372 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩528,210 | ₩541,135 | ₩525,867 | ₩541,135 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩521,514 | ₩527,059 | ₩517,858 | ₩526,724 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩518,353 | ₩521,474 | ₩513,237 | ₩521,072 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩495,772 | ₩510,505 | ₩495,772 | ₩510,076 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩492,799 | ₩500,969 | ₩492,799 | ₩496,710 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩481,335 | ₩488,848 | ₩481,335 | ₩487,897 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩481,361 | ₩484,482 | ₩472,241 | ₩481,281 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩453,986 | ₩456,812 | ₩446,888 | ₩456,531 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩452,191 | ₩457,763 | ₩451,321 | ₩455,459 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩431,419 | ₩451,200 | ₩427,869 | ₩450,825 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩442,602 | ₩451,294 | ₩442,602 | ₩444,892 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩418,655 | ₩437,579 | ₩418,146 | ₩436,776 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩432,611 | ₩432,704 | ₩406,400 | ₩409,896 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩435,878 | ₩437,740 | ₩425,968 | ₩427,441 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩448,120 | ₩451,709 | ₩439,160 | ₩439,736 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩456,035 | ₩460,562 | ₩452,888 | ₩455,660 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩436,615 | ₩451,870 | ₩436,615 | ₩448,495 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩442,387 | ₩448,669 | ₩438,209 | ₩441,088 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩442,200 | ₩444,463 | ₩428,191 | ₩432,075 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩430,655 | ₩447,691 | ₩428,499 | ₩443,767 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩444,865 | ₩447,263 | ₩440,325 | ₩440,325 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩450,437 | ₩451,856 | ₩443,767 | ₩445,227 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩447,905 | ₩453,932 | ₩446,044 | ₩446,861 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩441,584 | ₩446,325 | ₩435,289 | ₩438,490 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩444,343 | ₩445,280 | ₩434,633 | ₩436,093 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩445,334 | ₩454,267 | ₩445,334 | ₩451,334 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩442,990 | ₩452,539 | ₩442,990 | ₩444,276 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩423,865 | ₩444,062 | ₩417,865 | ₩443,472 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩437,981 | ₩443,191 | ₩428,914 | ₩431,070 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩451,200 | ₩457,334 | ₩441,303 | ₩446,821 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩458,727 | ₩460,682 | ₩452,794 | ₩453,973 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩458,205 | ₩459,772 | ₩448,053 | ₩453,263 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩458,312 | ₩476,754 | ₩457,013 | ₩476,754 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩468,008 | ₩470,500 | ₩463,361 | ₩470,151 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩486,611 | ₩486,652 | ₩471,651 | ₩478,120 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩484,174 | ₩488,393 | ₩483,478 | ₩486,692 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩476,861 | ₩486,585 | ₩476,861 | ₩480,330 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩475,415 | ₩477,451 | ₩468,759 | ₩473,098 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩471,451 | ₩482,272 | ₩471,451 | ₩478,107 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩478,227 | ₩478,227 | ₩470,098 | ₩475,160 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩484,469 | ₩487,937 | ₩478,147 | ₩481,763 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩479,942 | ₩486,384 | ₩472,241 | ₩482,245 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩480,156 | ₩488,942 | ₩472,830 | ₩485,553 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩497,580 | ₩500,755 | ₩478,093 | ₩481,348 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩492,371 | ₩498,210 | ₩484,469 | ₩493,938 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩485,553 | ₩490,013 | ₩482,152 | ₩482,808 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩477,250 | ₩486,920 | ₩477,250 | ₩484,402 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩467,433 | ₩482,085 | ₩466,441 | ₩480,544 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩455,941 | ₩467,834 | ₩452,687 | ₩463,334 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩469,375 | ₩480,812 | ₩454,026 | ₩464,017 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩475,616 | ₩476,419 | ₩453,196 | ₩465,035 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩458,982 | ₩479,714 | ₩457,669 | ₩474,035 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩474,598 | ₩477,611 | ₩460,937 | ₩464,339 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩484,067 | ₩485,326 | ₩463,897 | ₩480,598 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩480,102 | ₩488,513 | ₩480,102 | ₩484,670 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩473,138 | ₩477,049 | ₩470,098 | ₩473,754 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩472,281 | ₩473,741 | ₩467,272 | ₩467,794 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩484,268 | ₩484,268 | ₩469,187 | ₩473,232 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩493,536 | ₩493,643 | ₩485,701 | ₩486,625 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩476,955 | ₩487,670 | ₩473,714 | ₩484,415 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩465,129 | ₩478,294 | ₩465,129 | ₩469,897 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩477,933 | ₩483,076 | ₩475,736 | ₩476,085 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩478,134 | ₩480,625 | ₩470,995 | ₩471,491 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩465,397 | ₩469,991 | ₩461,821 | ₩469,991 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩469,937 | ₩472,683 | ₩467,165 | ₩468,558 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩461,540 | ₩466,736 | ₩459,383 | ₩466,093 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩463,281 | ₩468,933 | ₩459,383 | ₩465,946 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩458,821 | ₩461,459 | ₩453,330 | ₩459,932 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩467,352 | ₩467,352 | ₩457,522 | ₩461,848 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩457,776 | ₩472,843 | ₩457,776 | ₩471,236 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩457,548 | ₩459,906 | ₩449,807 | ₩453,062 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩439,803 | ₩450,798 | ₩439,803 | ₩449,151 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩436,213 | ₩436,213 | ₩430,494 | ₩430,722 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩436,923 | ₩439,722 | ₩435,517 | ₩435,517 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩434,954 | ₩439,387 | ₩433,200 | ₩436,240 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩443,981 | ₩443,981 | ₩438,236 | ₩439,441 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩441,972 | ₩443,057 | ₩440,673 | ₩442,280 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩441,597 | ₩444,986 | ₩438,932 | ₩442,200 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩445,053 | ₩448,227 | ₩443,379 | ₩445,334 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩430,347 | ₩439,602 | ₩430,347 | ₩438,182 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩433,816 | ₩436,789 | ₩426,959 | ₩427,334 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩434,539 | ₩437,620 | ₩419,673 | ₩420,235 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩433,588 | ₩437,097 | ₩428,579 | ₩432,396 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩444,263 | ₩444,651 | ₩433,936 | ₩434,660 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩457,548 | ₩457,830 | ₩437,539 | ₩439,468 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩458,566 | ₩462,062 | ₩450,557 | ₩461,714 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩458,714 | ₩465,410 | ₩456,490 | ₩462,531 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩457,923 | ₩461,084 | ₩456,705 | ₩459,397 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩460,897 | ₩464,031 | ₩457,843 | ₩460,816 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩456,129 | ₩462,062 | ₩456,129 | ₩457,990 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩450,423 | ₩456,423 | ₩447,410 | ₩453,772 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩438,008 | ₩451,789 | ₩436,682 | ₩451,789 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩430,936 | ₩438,276 | ₩429,825 | ₩435,704 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩423,316 | ₩430,602 | ₩422,365 | ₩425,151 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩425,258 | ₩430,548 | ₩425,258 | ₩430,374 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩417,958 | ₩427,213 | ₩417,958 | ₩423,021 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩407,579 | ₩416,700 | ₩398,619 | ₩415,923 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩400,266 | ₩413,981 | ₩399,288 | ₩412,842 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩387,302 | ₩399,784 | ₩376,118 | ₩395,646 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩413,405 | ₩415,173 | ₩384,194 | ₩385,520 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩397,534 | ₩408,664 | ₩397,534 | ₩401,217 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩396,851 | ₩402,396 | ₩392,016 | ₩397,012 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩410,606 | ₩417,329 | ₩399,208 | ₩403,668 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩405,677 | ₩421,869 | ₩403,159 | ₩415,173 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩430,843 | ₩431,673 | ₩414,182 | ₩416,954 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩442,187 | ₩444,329 | ₩434,794 | ₩436,896 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩443,392 | ₩443,392 | ₩435,892 | ₩436,227 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩449,647 | ₩451,923 | ₩442,950 | ₩447,584 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩433,977 | ₩437,673 | ₩417,543 | ₩437,579 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩455,874 | ₩458,995 | ₩443,914 | ₩445,160 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩443,606 | ₩459,732 | ₩443,606 | ₩454,026 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩449,566 | ₩456,705 | ₩440,044 | ₩440,499 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩475,576 | ₩476,781 | ₩464,004 | ₩465,772 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩472,294 | ₩476,299 | ₩467,125 | ₩471,799 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩468,049 | ₩472,776 | ₩465,156 | ₩466,455 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩475,428 | ₩480,625 | ₩469,415 | ₩473,526 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩472,763 | ₩478,134 | ₩469,321 | ₩469,321 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩471,785 | ₩476,634 | ₩470,232 | ₩473,647 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩471,892 | ₩472,134 | ₩462,437 | ₩462,437 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩446,794 | ₩462,062 | ₩446,794 | ₩460,535 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩454,749 | ₩456,115 | ₩435,276 | ₩444,209 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩467,044 | ₩467,071 | ₩460,040 | ₩461,580 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩463,709 | ₩474,812 | ₩463,709 | ₩469,308 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩458,111 | ₩463,910 | ₩453,531 | ₩459,611 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩471,611 | ₩473,098 | ₩460,227 | ₩465,772 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩465,517 | ₩468,759 | ₩455,365 | ₩468,410 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩447,356 | ₩464,071 | ₩442,187 | ₩454,615 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩438,878 | ₩454,843 | ₩437,258 | ₩453,919 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩454,870 | ₩457,307 | ₩422,472 | ₩422,700 | -7.07% | 10.1만 |
|---|