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 | ₩717,260 | ₩720,117 | ₩697,007 | ₩708,086 | -1.28% | 9.8만 |
| 2026.10.08 | ₩724,503 | ₩726,810 | ₩698,375 | ₩708,421 | -2.22% | 24.3만 |
| 2026.10.07 | ₩734,200 | ₩740,947 | ₩730,807 | ₩735,515 | +0.18% | 9.7만 |
| 2026.10.06 | ₩750,389 | ₩754,037 | ₩746,459 | ₩748,981 | -0.19% | 5.5만 |
| 2026.10.05 | ₩743,790 | ₩744,649 | ₩731,934 | ₩740,933 | -0.38% | 9.8만 |
| 2026.10.02 | ₩738,425 | ₩752,052 | ₩737,688 | ₩744,675 | +0.85% | 13.1만 |
| 2026.10.01 | ₩712,365 | ₩723,886 | ₩705,176 | ₩718,897 | +0.92% | 11만 |
| 2026.09.30 | ₩713,076 | ₩716,912 | ₩705,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩710,353 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩719,433 | ₩720,989 | ₩709,052 | ₩710,863 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩720,224 | ₩722,102 | ₩698,268 | ₩707,737 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩713,344 | ₩731,182 | ₩712,137 | ₩725,268 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩695,680 | ₩707,094 | ₩692,072 | ₩706,436 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩717,891 | ₩718,709 | ₩698,858 | ₩707,429 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩699,247 | ₩717,649 | ₩698,724 | ₩716,831 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩693,641 | ₩706,919 | ₩688,490 | ₩703,566 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩675,695 | ₩679,960 | ₩668,881 | ₩679,558 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩662,537 | ₩672,986 | ₩660,123 | ₩669,646 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩653,537 | ₩656,072 | ₩635,753 | ₩643,532 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩642,365 | ₩650,506 | ₩638,301 | ₩644,457 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩646,523 | ₩652,022 | ₩635,511 | ₩636,584 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩667,956 | ₩683,930 | ₩666,507 | ₩678,096 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩648,937 | ₩663,892 | ₩644,819 | ₩657,843 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩660,445 | ₩675,722 | ₩660,445 | ₩664,791 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩670,357 | ₩675,574 | ₩663,329 | ₩665,233 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩646,724 | ₩659,399 | ₩646,134 | ₩659,157 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩635,753 | ₩642,848 | ₩625,479 | ₩641,815 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩631,689 | ₩640,501 | ₩626,136 | ₩639,910 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩635,672 | ₩637,603 | ₩626,431 | ₩634,317 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩647,851 | ₩651,995 | ₩644,283 | ₩650,694 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩666,574 | ₩666,574 | ₩643,223 | ₩646,268 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩674,796 | ₩675,722 | ₩662,631 | ₩670,974 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩656,596 | ₩665,796 | ₩652,719 | ₩658,165 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩661,236 | ₩661,236 | ₩650,426 | ₩658,460 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩656,904 | ₩656,904 | ₩639,186 | ₩645,946 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩673,495 | ₩676,392 | ₩660,150 | ₩668,251 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩671,175 | ₩678,002 | ₩662,148 | ₩666,253 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩700,226 | ₩702,627 | ₩667,540 | ₩675,051 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩710,795 | ₩712,915 | ₩687,216 | ₩694,419 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩738,224 | ₩749,276 | ₩736,802 | ₩736,802 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩718,910 | ₩730,029 | ₩715,383 | ₩730,029 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩716,201 | ₩732,175 | ₩715,812 | ₩717,676 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩736,628 | ₩738,023 | ₩723,189 | ₩724,530 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩715,396 | ₩720,707 | ₩707,120 | ₩711,010 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩732,121 | ₩732,349 | ₩703,606 | ₩704,693 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩717,797 | ₩732,041 | ₩711,211 | ₩730,539 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩678,726 | ₩713,545 | ₩674,515 | ₩698,013 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩697,034 | ₩705,149 | ₩681,248 | ₩682,871 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩688,772 | ₩710,272 | ₩686,988 | ₩704,894 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩641,319 | ₩670,035 | ₩634,948 | ₩664,133 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩671,604 | ₩678,605 | ₩643,840 | ₩653,819 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩626,391 | ₩648,682 | ₩623,628 | ₩647,877 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩627,182 | ₩632,775 | ₩601,416 | ₩602,771 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩635,940 | ₩639,615 | ₩615,634 | ₩632,386 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩671,604 | ₩677,345 | ₩636,517 | ₩661,035 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩693,829 | ₩695,988 | ₩658,272 | ₩662,993 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩695,867 | ₩713,478 | ₩691,978 | ₩701,916 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩693,695 | ₩721,820 | ₩690,797 | ₩710,527 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩699,314 | ₩710,286 | ₩691,911 | ₩709,065 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩681,798 | ₩685,835 | ₩671,416 | ₩672,463 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩653,068 | ₩685,607 | ₩641,346 | ₩670,880 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩699,931 | ₩700,039 | ₩672,342 | ₩679,745 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩744,555 | ₩744,555 | ₩697,544 | ₩720,305 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩750,765 | ₩752,066 | ₩724,275 | ₩733,838 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩736,266 | ₩737,674 | ₩716,160 | ₩720,761 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩754,064 | ₩760,529 | ₩744,394 | ₩755,700 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩764,526 | ₩780,366 | ₩757,806 | ₩763,828 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩711,533 | ₩737,701 | ₩710,863 | ₩735,877 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩735,367 | ₩736,346 | ₩704,156 | ₩717,663 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩762,541 | ₩793,510 | ₩760,086 | ₩766,216 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩801,786 | ₩810,021 | ₩730,981 | ₩745,561 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩812,274 | ₩825,445 | ₩797,789 | ₩799,439 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩795,227 | ₩839,623 | ₩791,539 | ₩836,538 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩771,822 | ₩795,080 | ₩741,899 | ₩794,878 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩773,982 | ₩781,144 | ₩763,440 | ₩767,074 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩825,620 | ₩828,879 | ₩773,767 | ₩801,504 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩811,725 | ₩811,725 | ₩771,889 | ₩791,311 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩815,520 | ₩838,389 | ₩803,315 | ₩809,646 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩870,471 | ₩876,105 | ₩860,640 | ₩869,425 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩829,416 | ₩855,650 | ₩824,855 | ₩853,437 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩819,504 | ₩829,590 | ₩795,697 | ₩795,697 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩841,312 | ₩853,585 | ₩798,862 | ₩799,237 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩849,695 | ₩851,694 | ₩836,940 | ₩847,831 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩802,912 | ₩822,481 | ₩794,691 | ₩812,462 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩762,715 | ₩801,772 | ₩758,946 | ₩801,491 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩760,180 | ₩788,078 | ₩744,394 | ₩746,956 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩814,836 | ₩819,504 | ₩720,090 | ₩774,438 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩805,447 | ₩815,091 | ₩788,682 | ₩799,962 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩834,351 | ₩835,317 | ₩763,359 | ₩766,766 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩836,940 | ₩878,505 | ₩826,653 | ₩864,194 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩873,556 | ₩882,730 | ₩848,059 | ₩871,450 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩827,846 | ₩858,454 | ₩825,459 | ₩858,454 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩809,324 | ₩817,827 | ₩791,217 | ₩806,306 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩853,370 | ₩853,397 | ₩812,194 | ₩822,253 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩836,605 | ₩852,284 | ₩818,163 | ₩845,765 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩860,868 | ₩862,169 | ₩815,426 | ₩833,480 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩838,402 | ₩851,868 | ₩829,630 | ₩847,978 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩781,157 | ₩811,953 | ₩781,157 | ₩810,021 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩751,650 | ₩777,013 | ₩751,650 | ₩773,298 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩733,033 | ₩756,210 | ₩730,753 | ₩755,955 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩697,168 | ₩730,726 | ₩685,687 | ₩719,031 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩748,833 | ₩751,395 | ₩699,878 | ₩715,020 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩729,318 | ₩750,081 | ₩721,861 | ₩737,111 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩754,118 | ₩761,213 | ₩745,172 | ₩758,061 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩765,398 | ₩768,898 | ₩747,264 | ₩756,814 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩757,310 | ₩759,402 | ₩708,046 | ₩739,029 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩748,404 | ₩771,876 | ₩747,264 | ₩771,876 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩719,420 | ₩743,280 | ₩718,454 | ₩743,280 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩717,408 | ₩717,931 | ₩694,526 | ₩702,520 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩703,580 | ₩713,679 | ₩686,116 | ₩713,451 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩675,883 | ₩698,121 | ₩671,913 | ₩695,331 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩671,980 | ₩674,863 | ₩660,002 | ₩665,676 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩650,238 | ₩670,008 | ₩646,147 | ₩668,533 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩636,960 | ₩654,959 | ₩626,914 | ₩654,651 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩609,129 | ₩624,674 | ₩608,780 | ₩623,950 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩600,558 | ₩611,074 | ₩585,764 | ₩595,555 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩642,284 | ₩644,176 | ₩616,264 | ₩623,118 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩635,015 | ₩644,967 | ₩626,149 | ₩642,445 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩595,099 | ₩611,033 | ₩592,846 | ₩604,890 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩589,533 | ₩592,993 | ₩584,436 | ₩591,263 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩575,839 | ₩584,651 | ₩574,082 | ₩577,743 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩555,251 | ₩569,079 | ₩555,251 | ₩568,221 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩550,811 | ₩557,960 | ₩546,439 | ₩556,176 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩528,976 | ₩541,919 | ₩526,628 | ₩541,919 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩522,269 | ₩527,822 | ₩518,608 | ₩527,487 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩519,104 | ₩522,229 | ₩513,980 | ₩521,827 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩496,491 | ₩511,244 | ₩496,491 | ₩510,815 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩493,513 | ₩501,695 | ₩493,513 | ₩497,429 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩482,032 | ₩489,556 | ₩482,032 | ₩488,604 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩482,059 | ₩485,184 | ₩472,925 | ₩481,978 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩454,644 | ₩457,474 | ₩447,535 | ₩457,192 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩452,846 | ₩458,426 | ₩451,974 | ₩456,119 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩432,043 | ₩451,854 | ₩428,489 | ₩451,478 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩443,243 | ₩451,948 | ₩443,243 | ₩445,536 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩419,261 | ₩438,213 | ₩418,752 | ₩437,408 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩433,237 | ₩433,331 | ₩406,989 | ₩410,490 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩436,510 | ₩438,374 | ₩426,585 | ₩428,060 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩448,769 | ₩452,363 | ₩439,796 | ₩440,373 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩456,696 | ₩461,229 | ₩453,544 | ₩456,320 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩437,248 | ₩452,524 | ₩437,248 | ₩449,144 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩443,028 | ₩449,319 | ₩438,844 | ₩441,727 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩442,841 | ₩445,107 | ₩428,811 | ₩432,701 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩431,279 | ₩448,340 | ₩429,120 | ₩444,410 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩445,510 | ₩447,910 | ₩440,963 | ₩440,963 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩451,089 | ₩452,511 | ₩444,410 | ₩445,872 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩448,554 | ₩454,590 | ₩446,690 | ₩447,508 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩442,224 | ₩446,972 | ₩435,920 | ₩439,125 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩444,986 | ₩445,925 | ₩435,262 | ₩436,724 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩445,979 | ₩454,925 | ₩445,979 | ₩451,988 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩443,632 | ₩453,195 | ₩443,632 | ₩444,919 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩424,479 | ₩444,705 | ₩418,470 | ₩444,115 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩438,616 | ₩443,833 | ₩429,535 | ₩431,695 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩451,854 | ₩457,997 | ₩441,942 | ₩447,468 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩459,392 | ₩461,350 | ₩453,450 | ₩454,630 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩458,868 | ₩460,438 | ₩448,702 | ₩453,919 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩458,976 | ₩477,445 | ₩457,675 | ₩477,445 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩468,686 | ₩471,181 | ₩464,032 | ₩470,832 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩487,316 | ₩487,357 | ₩472,335 | ₩478,813 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩484,875 | ₩489,100 | ₩484,178 | ₩487,397 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩477,552 | ₩487,290 | ₩477,552 | ₩481,026 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩476,104 | ₩478,142 | ₩469,438 | ₩473,783 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩472,133 | ₩482,971 | ₩472,133 | ₩478,799 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩478,920 | ₩478,920 | ₩470,779 | ₩475,849 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩485,170 | ₩488,644 | ₩478,840 | ₩482,461 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩480,637 | ₩487,088 | ₩472,925 | ₩482,944 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩480,852 | ₩489,650 | ₩473,515 | ₩486,257 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩498,301 | ₩501,480 | ₩478,786 | ₩482,045 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩493,084 | ₩498,932 | ₩485,170 | ₩494,653 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩486,257 | ₩490,723 | ₩482,850 | ₩483,507 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩477,941 | ₩487,625 | ₩477,941 | ₩485,103 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩468,110 | ₩482,783 | ₩467,117 | ₩481,240 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩456,602 | ₩468,512 | ₩453,343 | ₩464,005 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩470,054 | ₩481,509 | ₩454,684 | ₩464,689 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩476,305 | ₩477,109 | ₩453,852 | ₩465,709 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩459,646 | ₩480,409 | ₩458,332 | ₩474,722 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩475,285 | ₩478,303 | ₩461,605 | ₩465,011 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩484,768 | ₩486,029 | ₩464,569 | ₩481,294 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩480,798 | ₩489,221 | ₩480,798 | ₩485,372 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩473,823 | ₩477,740 | ₩470,779 | ₩474,440 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩472,965 | ₩474,427 | ₩467,949 | ₩468,472 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩484,969 | ₩484,969 | ₩469,867 | ₩473,917 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩494,251 | ₩494,358 | ₩486,404 | ₩487,330 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩477,646 | ₩488,376 | ₩474,400 | ₩485,117 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩465,803 | ₩478,987 | ₩465,803 | ₩470,578 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩478,625 | ₩483,775 | ₩476,425 | ₩476,774 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩478,826 | ₩481,321 | ₩471,677 | ₩472,174 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩466,071 | ₩470,671 | ₩462,490 | ₩470,671 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩470,618 | ₩473,367 | ₩467,841 | ₩469,236 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩462,208 | ₩467,412 | ₩460,049 | ₩466,768 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩463,952 | ₩469,612 | ₩460,049 | ₩466,621 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩459,485 | ₩462,128 | ₩453,986 | ₩460,599 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩468,029 | ₩468,029 | ₩458,184 | ₩462,517 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩458,439 | ₩473,528 | ₩458,439 | ₩471,919 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩458,211 | ₩460,572 | ₩450,459 | ₩453,718 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩440,440 | ₩451,451 | ₩440,440 | ₩449,802 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩436,845 | ₩436,845 | ₩431,118 | ₩431,346 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩437,556 | ₩440,359 | ₩436,148 | ₩436,148 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩435,584 | ₩440,024 | ₩433,827 | ₩436,872 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩444,624 | ₩444,624 | ₩438,870 | ₩440,078 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩442,613 | ₩443,699 | ₩441,311 | ₩442,921 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩442,237 | ₩445,630 | ₩439,568 | ₩442,841 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩445,697 | ₩448,876 | ₩444,021 | ₩445,979 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩430,970 | ₩440,239 | ₩430,970 | ₩438,817 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩434,444 | ₩437,422 | ₩427,577 | ₩427,953 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩435,169 | ₩438,253 | ₩420,281 | ₩420,844 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩434,216 | ₩437,730 | ₩429,200 | ₩433,023 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩444,906 | ₩445,295 | ₩434,565 | ₩435,289 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩458,211 | ₩458,493 | ₩438,173 | ₩440,104 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩459,231 | ₩462,731 | ₩451,210 | ₩462,383 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩459,378 | ₩466,084 | ₩457,152 | ₩463,201 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩458,587 | ₩461,752 | ₩457,366 | ₩460,062 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩461,564 | ₩464,703 | ₩458,506 | ₩461,484 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩456,790 | ₩462,731 | ₩456,790 | ₩458,654 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩451,076 | ₩457,085 | ₩448,058 | ₩454,429 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩438,642 | ₩452,444 | ₩437,315 | ₩452,444 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩431,561 | ₩438,911 | ₩430,447 | ₩436,335 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩423,929 | ₩431,225 | ₩422,977 | ₩425,766 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩425,874 | ₩431,172 | ₩425,874 | ₩430,997 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩418,564 | ₩427,832 | ₩418,564 | ₩423,634 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩408,169 | ₩417,303 | ₩399,196 | ₩416,525 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩400,846 | ₩414,580 | ₩399,867 | ₩413,440 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩387,863 | ₩400,363 | ₩376,663 | ₩396,219 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩414,004 | ₩415,774 | ₩384,751 | ₩386,079 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩398,110 | ₩409,256 | ₩398,110 | ₩401,798 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩397,426 | ₩402,979 | ₩392,584 | ₩397,587 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩411,200 | ₩417,934 | ₩399,786 | ₩404,253 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩406,265 | ₩422,480 | ₩403,743 | ₩415,774 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩431,467 | ₩432,298 | ₩414,782 | ₩417,558 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩442,827 | ₩444,973 | ₩435,423 | ₩437,529 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩444,034 | ₩444,034 | ₩436,523 | ₩436,859 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩450,298 | ₩452,578 | ₩443,592 | ₩448,232 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩434,605 | ₩438,307 | ₩418,148 | ₩438,213 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩456,535 | ₩459,660 | ₩444,557 | ₩445,805 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩444,249 | ₩460,397 | ₩444,249 | ₩454,684 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩450,217 | ₩457,366 | ₩440,681 | ₩441,137 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩476,264 | ₩477,472 | ₩464,676 | ₩466,446 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩472,978 | ₩476,989 | ₩467,801 | ₩472,482 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩468,727 | ₩473,461 | ₩465,830 | ₩467,131 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩476,117 | ₩481,321 | ₩470,095 | ₩474,212 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩473,448 | ₩478,826 | ₩470,001 | ₩470,001 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩472,469 | ₩477,324 | ₩470,913 | ₩474,333 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩472,576 | ₩472,817 | ₩463,107 | ₩463,107 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩447,441 | ₩462,731 | ₩447,441 | ₩461,202 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩455,408 | ₩456,776 | ₩435,906 | ₩444,852 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩467,721 | ₩467,748 | ₩460,706 | ₩462,248 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩464,381 | ₩475,500 | ₩464,381 | ₩469,987 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩458,775 | ₩464,582 | ₩454,187 | ₩460,277 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩472,294 | ₩473,783 | ₩460,894 | ₩466,446 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩466,192 | ₩469,438 | ₩456,025 | ₩469,089 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩448,004 | ₩464,743 | ₩442,827 | ₩455,274 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩439,514 | ₩455,502 | ₩437,891 | ₩454,576 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩455,529 | ₩457,970 | ₩423,084 | ₩423,312 | -7.07% | 10.1만 |
|---|