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 | ₩715,725 | ₩718,576 | ₩695,516 | ₩706,571 | -1.28% | 9.8만 |
| 2026.10.08 | ₩722,953 | ₩725,255 | ₩696,881 | ₩706,906 | -2.22% | 24.3만 |
| 2026.10.07 | ₩732,629 | ₩739,361 | ₩729,243 | ₩733,941 | +0.18% | 9.7만 |
| 2026.10.06 | ₩748,783 | ₩752,424 | ₩744,862 | ₩747,378 | -0.19% | 5.5만 |
| 2026.10.05 | ₩742,199 | ₩743,055 | ₩730,367 | ₩739,348 | -0.38% | 9.8만 |
| 2026.10.02 | ₩736,845 | ₩750,443 | ₩736,109 | ₩743,082 | +0.85% | 13.1만 |
| 2026.10.01 | ₩710,840 | ₩722,337 | ₩703,667 | ₩717,358 | +0.92% | 11만 |
| 2026.09.30 | ₩711,550 | ₩715,378 | ₩703,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩708,833 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩717,894 | ₩719,446 | ₩707,535 | ₩709,341 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩718,683 | ₩720,557 | ₩696,774 | ₩706,223 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩711,817 | ₩729,618 | ₩710,613 | ₩723,716 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩694,191 | ₩705,581 | ₩690,591 | ₩704,925 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩716,354 | ₩717,171 | ₩697,363 | ₩705,915 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩697,751 | ₩716,114 | ₩697,229 | ₩715,297 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩692,157 | ₩705,407 | ₩687,017 | ₩702,061 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩674,249 | ₩678,505 | ₩667,450 | ₩678,104 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩661,120 | ₩671,546 | ₩658,711 | ₩668,213 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩652,139 | ₩654,669 | ₩634,392 | ₩642,155 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩640,990 | ₩649,114 | ₩636,935 | ₩643,078 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩645,139 | ₩650,627 | ₩634,151 | ₩635,222 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩666,527 | ₩682,467 | ₩665,081 | ₩676,645 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩647,548 | ₩662,471 | ₩643,440 | ₩656,435 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩659,032 | ₩674,276 | ₩659,032 | ₩663,368 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩668,922 | ₩674,129 | ₩661,909 | ₩663,810 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩645,340 | ₩657,988 | ₩644,751 | ₩657,747 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩634,392 | ₩641,472 | ₩624,140 | ₩640,442 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩630,337 | ₩639,130 | ₩624,796 | ₩638,541 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩634,312 | ₩636,239 | ₩625,090 | ₩632,960 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩646,464 | ₩650,600 | ₩642,904 | ₩649,302 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩665,148 | ₩665,148 | ₩641,847 | ₩644,885 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩673,352 | ₩674,276 | ₩661,213 | ₩669,538 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩655,191 | ₩664,372 | ₩651,323 | ₩656,756 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩659,821 | ₩659,821 | ₩649,034 | ₩657,051 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩655,498 | ₩655,498 | ₩637,818 | ₩644,564 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩672,054 | ₩674,945 | ₩658,737 | ₩666,821 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩669,739 | ₩676,551 | ₩660,731 | ₩664,827 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩698,728 | ₩701,124 | ₩666,112 | ₩673,607 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩709,274 | ₩711,389 | ₩685,746 | ₩692,933 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩736,644 | ₩747,673 | ₩735,226 | ₩735,226 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩717,372 | ₩728,467 | ₩713,852 | ₩728,467 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩714,668 | ₩730,608 | ₩714,280 | ₩716,140 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩735,052 | ₩736,444 | ₩721,641 | ₩722,979 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩713,865 | ₩719,165 | ₩705,607 | ₩709,489 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩730,555 | ₩730,782 | ₩702,101 | ₩703,185 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩716,261 | ₩730,474 | ₩709,689 | ₩728,975 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩677,274 | ₩712,018 | ₩673,071 | ₩696,520 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩695,543 | ₩703,640 | ₩679,790 | ₩681,409 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩687,298 | ₩708,753 | ₩685,518 | ₩703,386 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩639,946 | ₩668,601 | ₩633,589 | ₩662,712 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩670,167 | ₩677,153 | ₩642,463 | ₩652,420 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩625,050 | ₩647,294 | ₩622,293 | ₩646,491 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩625,840 | ₩631,421 | ₩600,130 | ₩601,481 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩634,580 | ₩638,247 | ₩614,316 | ₩631,033 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩670,167 | ₩675,895 | ₩635,155 | ₩659,621 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩692,344 | ₩694,499 | ₩656,864 | ₩661,575 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩694,378 | ₩711,951 | ₩690,497 | ₩700,414 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩692,210 | ₩720,276 | ₩689,319 | ₩709,007 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩697,818 | ₩708,766 | ₩690,430 | ₩707,548 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩680,339 | ₩684,367 | ₩669,980 | ₩671,024 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩651,671 | ₩684,140 | ₩639,973 | ₩669,444 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩698,434 | ₩698,541 | ₩670,903 | ₩678,291 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩742,961 | ₩742,961 | ₩696,051 | ₩718,764 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩749,158 | ₩750,456 | ₩722,725 | ₩732,268 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩734,690 | ₩736,096 | ₩714,628 | ₩719,219 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩752,451 | ₩758,902 | ₩742,801 | ₩754,083 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩762,890 | ₩778,696 | ₩756,185 | ₩762,194 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩710,011 | ₩736,122 | ₩709,341 | ₩734,302 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩733,794 | ₩734,771 | ₩702,650 | ₩716,127 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩760,909 | ₩791,812 | ₩758,460 | ₩764,576 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩800,070 | ₩808,288 | ₩729,417 | ₩743,965 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩810,536 | ₩823,679 | ₩796,082 | ₩797,728 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩793,526 | ₩837,826 | ₩789,845 | ₩834,748 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩770,171 | ₩793,378 | ₩740,312 | ₩793,178 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩772,326 | ₩779,473 | ₩761,806 | ₩765,433 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩823,853 | ₩827,105 | ₩772,111 | ₩799,789 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩809,988 | ₩809,988 | ₩770,238 | ₩789,617 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩813,775 | ₩836,595 | ₩801,596 | ₩807,913 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩868,609 | ₩874,230 | ₩858,798 | ₩867,565 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩827,641 | ₩853,820 | ₩823,090 | ₩851,611 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩817,750 | ₩827,815 | ₩793,994 | ₩793,994 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩839,512 | ₩851,758 | ₩797,152 | ₩797,527 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩847,877 | ₩849,871 | ₩835,149 | ₩846,017 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩801,194 | ₩820,721 | ₩792,990 | ₩810,724 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩761,083 | ₩800,057 | ₩757,322 | ₩799,776 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩758,554 | ₩786,392 | ₩742,801 | ₩745,357 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩813,093 | ₩817,750 | ₩718,549 | ₩772,781 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩803,724 | ₩813,347 | ₩786,994 | ₩798,250 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩832,566 | ₩833,530 | ₩761,726 | ₩765,125 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩835,149 | ₩876,626 | ₩824,884 | ₩862,345 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩871,687 | ₩880,841 | ₩846,244 | ₩869,586 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩826,075 | ₩856,617 | ₩823,693 | ₩856,617 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩807,592 | ₩816,077 | ₩789,524 | ₩804,580 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩851,544 | ₩851,571 | ₩810,456 | ₩820,494 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩834,815 | ₩850,460 | ₩816,412 | ₩843,956 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩859,026 | ₩860,324 | ₩813,682 | ₩831,696 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩836,608 | ₩850,045 | ₩827,855 | ₩846,164 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩779,486 | ₩810,215 | ₩779,486 | ₩808,288 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩750,041 | ₩775,350 | ₩750,041 | ₩771,643 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩731,465 | ₩754,592 | ₩729,190 | ₩754,338 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩695,677 | ₩729,163 | ₩684,220 | ₩717,492 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩747,231 | ₩749,787 | ₩698,380 | ₩713,490 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩727,758 | ₩748,476 | ₩720,316 | ₩735,534 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩752,504 | ₩759,584 | ₩743,577 | ₩756,439 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩763,760 | ₩767,253 | ₩745,665 | ₩755,194 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩755,690 | ₩757,777 | ₩706,531 | ₩737,447 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩746,803 | ₩770,224 | ₩745,665 | ₩770,224 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩717,880 | ₩741,690 | ₩716,917 | ₩741,690 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩715,873 | ₩716,395 | ₩693,040 | ₩701,017 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩702,074 | ₩712,152 | ₩684,648 | ₩711,924 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩674,436 | ₩696,627 | ₩670,475 | ₩693,843 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩670,542 | ₩673,419 | ₩658,590 | ₩664,251 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩648,847 | ₩668,574 | ₩644,765 | ₩667,102 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩635,597 | ₩653,558 | ₩625,572 | ₩653,250 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩607,825 | ₩623,337 | ₩607,477 | ₩622,614 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩599,273 | ₩609,766 | ₩584,511 | ₩594,281 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩640,910 | ₩642,797 | ₩614,945 | ₩621,785 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩633,656 | ₩643,587 | ₩624,809 | ₩641,071 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩593,826 | ₩609,726 | ₩591,577 | ₩603,596 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩588,272 | ₩591,725 | ₩583,186 | ₩589,998 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩574,607 | ₩583,400 | ₩572,853 | ₩576,507 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩554,063 | ₩567,861 | ₩554,063 | ₩567,005 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩549,633 | ₩556,766 | ₩545,269 | ₩554,986 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩527,844 | ₩540,759 | ₩525,502 | ₩540,759 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩521,152 | ₩526,693 | ₩517,498 | ₩526,358 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩517,993 | ₩521,112 | ₩512,881 | ₩520,710 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩495,428 | ₩510,150 | ₩495,428 | ₩509,722 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩492,457 | ₩500,621 | ₩492,457 | ₩496,365 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩481,000 | ₩488,509 | ₩481,000 | ₩487,558 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩481,027 | ₩484,146 | ₩471,913 | ₩480,947 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩453,671 | ₩456,495 | ₩446,577 | ₩456,214 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩451,877 | ₩457,445 | ₩451,007 | ₩455,143 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩431,119 | ₩450,887 | ₩427,572 | ₩450,512 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩442,294 | ₩450,981 | ₩442,294 | ₩444,583 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩418,364 | ₩437,276 | ₩417,856 | ₩436,472 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩432,310 | ₩432,404 | ₩406,118 | ₩409,611 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩435,576 | ₩437,436 | ₩425,672 | ₩427,144 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩447,809 | ₩451,395 | ₩438,855 | ₩439,430 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩455,718 | ₩460,242 | ₩452,573 | ₩455,344 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩436,312 | ₩451,556 | ₩436,312 | ₩448,183 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩442,080 | ₩448,357 | ₩437,905 | ₩440,782 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩441,893 | ₩444,155 | ₩427,893 | ₩431,775 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩430,356 | ₩447,380 | ₩428,201 | ₩443,459 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩444,556 | ₩446,952 | ₩440,019 | ₩440,019 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩450,124 | ₩451,543 | ₩443,459 | ₩444,918 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩447,594 | ₩453,617 | ₩445,734 | ₩446,550 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩441,277 | ₩446,015 | ₩434,987 | ₩438,186 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩444,034 | ₩444,971 | ₩434,331 | ₩435,790 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩445,025 | ₩453,952 | ₩445,025 | ₩451,021 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩442,683 | ₩452,225 | ₩442,683 | ₩443,967 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩423,571 | ₩443,753 | ₩417,575 | ₩443,164 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩437,677 | ₩442,883 | ₩428,616 | ₩430,771 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩450,887 | ₩457,017 | ₩440,996 | ₩446,510 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩458,409 | ₩460,363 | ₩452,479 | ₩453,657 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩457,887 | ₩459,452 | ₩447,742 | ₩452,948 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩457,994 | ₩476,423 | ₩456,695 | ₩476,423 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩467,684 | ₩470,173 | ₩463,039 | ₩469,825 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩486,274 | ₩486,314 | ₩471,324 | ₩477,788 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩483,838 | ₩488,054 | ₩483,142 | ₩486,354 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩476,530 | ₩486,247 | ₩476,530 | ₩479,997 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩475,085 | ₩477,119 | ₩468,433 | ₩472,769 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩471,123 | ₩481,937 | ₩471,123 | ₩477,775 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩477,895 | ₩477,895 | ₩469,771 | ₩474,830 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩484,132 | ₩487,599 | ₩477,815 | ₩481,429 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩479,608 | ₩486,046 | ₩471,913 | ₩481,910 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩479,823 | ₩488,602 | ₩472,502 | ₩485,216 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩497,235 | ₩500,407 | ₩477,762 | ₩481,014 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩492,029 | ₩497,864 | ₩484,132 | ₩493,595 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩485,216 | ₩489,673 | ₩481,817 | ₩482,473 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩476,918 | ₩486,581 | ₩476,918 | ₩484,065 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩467,108 | ₩481,750 | ₩466,118 | ₩480,211 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩455,625 | ₩467,510 | ₩452,372 | ₩463,013 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩469,049 | ₩480,478 | ₩453,711 | ₩463,695 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩475,285 | ₩476,089 | ₩452,881 | ₩464,712 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩458,663 | ₩479,381 | ₩457,351 | ₩473,706 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩474,268 | ₩477,280 | ₩460,617 | ₩464,016 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩483,731 | ₩484,989 | ₩463,575 | ₩480,264 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩479,769 | ₩488,174 | ₩479,769 | ₩484,333 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩472,809 | ₩476,718 | ₩469,771 | ₩473,425 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩471,953 | ₩473,412 | ₩466,947 | ₩467,469 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩483,931 | ₩483,931 | ₩468,861 | ₩472,903 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩493,193 | ₩493,300 | ₩485,363 | ₩486,287 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩476,624 | ₩487,331 | ₩473,385 | ₩484,079 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩464,806 | ₩477,962 | ₩464,806 | ₩469,571 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩477,601 | ₩482,740 | ₩475,406 | ₩475,754 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩477,802 | ₩480,291 | ₩470,668 | ₩471,163 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩465,074 | ₩469,664 | ₩461,500 | ₩469,664 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩469,611 | ₩472,354 | ₩466,840 | ₩468,232 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩461,219 | ₩466,412 | ₩459,064 | ₩465,770 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩462,959 | ₩468,607 | ₩459,064 | ₩465,622 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩458,502 | ₩461,139 | ₩453,015 | ₩459,613 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩467,028 | ₩467,028 | ₩457,204 | ₩461,527 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩457,458 | ₩472,515 | ₩457,458 | ₩470,909 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩457,231 | ₩459,586 | ₩449,495 | ₩452,747 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩439,497 | ₩450,485 | ₩439,497 | ₩448,839 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩435,910 | ₩435,910 | ₩430,195 | ₩430,423 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩436,620 | ₩439,417 | ₩435,214 | ₩435,214 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩434,652 | ₩439,082 | ₩432,899 | ₩435,937 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩443,673 | ₩443,673 | ₩437,931 | ₩439,136 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩441,665 | ₩442,749 | ₩440,367 | ₩441,973 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩441,291 | ₩444,677 | ₩438,627 | ₩441,893 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩444,744 | ₩447,916 | ₩443,071 | ₩445,025 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩430,048 | ₩439,296 | ₩430,048 | ₩437,878 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩433,515 | ₩436,486 | ₩426,662 | ₩427,037 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩434,237 | ₩437,316 | ₩419,381 | ₩419,943 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩433,287 | ₩436,794 | ₩428,282 | ₩432,096 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩443,954 | ₩444,342 | ₩433,635 | ₩434,358 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩457,231 | ₩457,512 | ₩437,235 | ₩439,163 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩458,248 | ₩461,741 | ₩450,244 | ₩461,393 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩458,395 | ₩465,087 | ₩456,173 | ₩462,210 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩457,606 | ₩460,764 | ₩456,388 | ₩459,078 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩460,577 | ₩463,709 | ₩457,525 | ₩460,496 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩455,812 | ₩461,741 | ₩455,812 | ₩457,672 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩450,111 | ₩456,107 | ₩447,099 | ₩453,457 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩437,704 | ₩451,476 | ₩436,379 | ₩451,476 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩430,637 | ₩437,971 | ₩429,526 | ₩435,402 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩423,022 | ₩430,303 | ₩422,071 | ₩424,855 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩424,962 | ₩430,249 | ₩424,962 | ₩430,075 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩417,668 | ₩426,916 | ₩417,668 | ₩422,727 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩407,296 | ₩416,410 | ₩398,342 | ₩415,634 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩399,988 | ₩413,693 | ₩399,011 | ₩412,556 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩387,033 | ₩399,506 | ₩375,857 | ₩395,371 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩413,118 | ₩414,884 | ₩383,928 | ₩385,253 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩397,258 | ₩408,380 | ₩397,258 | ₩400,939 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩396,575 | ₩402,116 | ₩391,744 | ₩396,736 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩410,321 | ₩417,039 | ₩398,931 | ₩403,388 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩405,395 | ₩421,576 | ₩402,879 | ₩414,884 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩430,543 | ₩431,373 | ₩413,894 | ₩416,664 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩441,880 | ₩444,021 | ₩434,492 | ₩436,593 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩443,084 | ₩443,084 | ₩435,589 | ₩435,924 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩449,334 | ₩451,610 | ₩442,642 | ₩447,273 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩433,675 | ₩437,369 | ₩417,253 | ₩437,276 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩455,558 | ₩458,676 | ₩443,606 | ₩444,851 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩443,298 | ₩459,412 | ₩443,298 | ₩453,711 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩449,254 | ₩456,388 | ₩439,738 | ₩440,193 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩475,245 | ₩476,450 | ₩463,682 | ₩465,448 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩471,966 | ₩475,968 | ₩466,800 | ₩471,471 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩467,724 | ₩472,448 | ₩464,833 | ₩466,131 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩475,098 | ₩480,291 | ₩469,089 | ₩473,198 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩472,435 | ₩477,802 | ₩468,995 | ₩468,995 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩471,458 | ₩476,303 | ₩469,905 | ₩473,318 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩471,565 | ₩471,806 | ₩462,116 | ₩462,116 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩446,484 | ₩461,741 | ₩446,484 | ₩460,215 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩454,434 | ₩455,799 | ₩434,974 | ₩443,901 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩466,720 | ₩466,747 | ₩459,720 | ₩461,259 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩463,387 | ₩474,482 | ₩463,387 | ₩468,982 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩457,793 | ₩463,588 | ₩453,216 | ₩459,292 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩471,284 | ₩472,769 | ₩459,908 | ₩465,448 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩465,194 | ₩468,433 | ₩455,049 | ₩468,085 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩447,046 | ₩463,749 | ₩441,880 | ₩454,300 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩438,574 | ₩454,527 | ₩436,954 | ₩453,604 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩454,554 | ₩456,990 | ₩422,179 | ₩422,406 | -7.07% | 10.1만 |
|---|