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 | ₩717,282 | ₩720,139 | ₩697,028 | ₩708,107 | -1.28% | 9.8만 |
| 2026.10.08 | ₩724,525 | ₩726,832 | ₩698,396 | ₩708,443 | -2.22% | 24.3만 |
| 2026.10.07 | ₩734,222 | ₩740,969 | ₩730,829 | ₩735,537 | +0.18% | 9.7만 |
| 2026.10.06 | ₩750,411 | ₩754,060 | ₩746,482 | ₩749,003 | -0.19% | 5.5만 |
| 2026.10.05 | ₩743,812 | ₩744,671 | ₩731,955 | ₩740,955 | -0.38% | 9.8만 |
| 2026.10.02 | ₩738,447 | ₩752,075 | ₩737,710 | ₩744,698 | +0.85% | 13.1만 |
| 2026.10.01 | ₩712,386 | ₩723,908 | ₩705,197 | ₩718,918 | +0.92% | 11만 |
| 2026.09.30 | ₩713,097 | ₩716,933 | ₩705,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩710,374 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩719,455 | ₩721,010 | ₩709,073 | ₩710,884 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩720,246 | ₩722,124 | ₩698,289 | ₩707,758 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩713,365 | ₩731,204 | ₩712,158 | ₩725,289 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩695,700 | ₩707,115 | ₩692,092 | ₩706,457 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩717,912 | ₩718,730 | ₩698,879 | ₩707,450 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩699,268 | ₩717,671 | ₩698,745 | ₩716,852 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩693,662 | ₩706,940 | ₩688,511 | ₩703,587 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩675,715 | ₩679,980 | ₩668,901 | ₩679,578 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩662,557 | ₩673,006 | ₩660,143 | ₩669,666 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩653,557 | ₩656,092 | ₩635,771 | ₩643,551 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩642,384 | ₩650,526 | ₩638,320 | ₩644,476 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩646,542 | ₩652,041 | ₩635,530 | ₩636,603 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩667,976 | ₩683,951 | ₩666,527 | ₩678,116 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩648,956 | ₩663,912 | ₩644,839 | ₩657,863 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩660,465 | ₩675,742 | ₩660,465 | ₩664,810 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩670,377 | ₩675,594 | ₩663,348 | ₩665,253 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩646,743 | ₩659,418 | ₩646,153 | ₩659,177 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩635,771 | ₩642,867 | ₩625,497 | ₩641,834 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩631,707 | ₩640,520 | ₩626,154 | ₩639,929 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩635,691 | ₩637,622 | ₩626,449 | ₩634,336 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩647,870 | ₩652,014 | ₩644,302 | ₩650,713 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩666,594 | ₩666,594 | ₩643,242 | ₩646,287 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩674,816 | ₩675,742 | ₩662,651 | ₩670,994 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩656,615 | ₩665,816 | ₩652,739 | ₩658,184 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩661,256 | ₩661,256 | ₩650,445 | ₩658,479 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩656,924 | ₩656,924 | ₩639,205 | ₩645,965 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩673,515 | ₩676,413 | ₩660,170 | ₩668,271 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩671,195 | ₩678,022 | ₩662,168 | ₩666,272 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩700,247 | ₩702,648 | ₩667,560 | ₩675,071 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩710,817 | ₩712,936 | ₩687,237 | ₩694,439 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩738,246 | ₩749,298 | ₩736,824 | ₩736,824 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩718,931 | ₩730,051 | ₩715,404 | ₩730,051 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩716,222 | ₩732,197 | ₩715,833 | ₩717,697 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩736,650 | ₩738,045 | ₩723,210 | ₩724,551 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩715,417 | ₩720,729 | ₩707,142 | ₩711,031 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩732,143 | ₩732,371 | ₩703,627 | ₩704,714 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩717,818 | ₩732,063 | ₩711,232 | ₩730,560 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩678,746 | ₩713,566 | ₩674,535 | ₩698,034 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩697,055 | ₩705,170 | ₩681,268 | ₩682,891 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩688,793 | ₩710,294 | ₩687,009 | ₩704,915 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩641,338 | ₩670,055 | ₩634,967 | ₩664,153 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩671,624 | ₩678,626 | ₩643,859 | ₩653,839 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩626,409 | ₩648,702 | ₩623,646 | ₩647,897 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩627,201 | ₩632,794 | ₩601,434 | ₩602,789 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩635,959 | ₩639,634 | ₩615,652 | ₩632,405 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩671,624 | ₩677,365 | ₩636,536 | ₩661,055 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩693,849 | ₩696,009 | ₩658,292 | ₩663,013 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩695,888 | ₩713,499 | ₩691,998 | ₩701,937 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩693,715 | ₩721,842 | ₩690,818 | ₩710,548 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩699,335 | ₩710,307 | ₩691,931 | ₩709,086 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩681,818 | ₩685,855 | ₩671,436 | ₩672,483 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩653,088 | ₩685,627 | ₩641,365 | ₩670,900 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩699,952 | ₩700,059 | ₩672,362 | ₩679,766 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩744,577 | ₩744,577 | ₩697,565 | ₩720,326 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩750,787 | ₩752,088 | ₩724,297 | ₩733,860 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩736,288 | ₩737,696 | ₩716,182 | ₩720,782 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩754,087 | ₩760,552 | ₩744,416 | ₩755,723 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩764,549 | ₩780,389 | ₩757,829 | ₩763,851 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩711,554 | ₩737,723 | ₩710,884 | ₩735,899 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩735,389 | ₩736,368 | ₩704,177 | ₩717,684 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩762,564 | ₩793,534 | ₩760,109 | ₩766,239 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩801,810 | ₩810,045 | ₩731,003 | ₩745,583 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩812,299 | ₩825,470 | ₩797,813 | ₩799,462 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩795,251 | ₩839,648 | ₩791,562 | ₩836,563 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩771,845 | ₩795,103 | ₩741,921 | ₩794,902 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩774,005 | ₩781,167 | ₩763,462 | ₩767,097 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩825,644 | ₩828,904 | ₩773,790 | ₩801,528 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩811,749 | ₩811,749 | ₩771,912 | ₩791,334 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩815,545 | ₩838,414 | ₩803,339 | ₩809,670 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩870,497 | ₩876,131 | ₩860,666 | ₩869,451 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩829,440 | ₩855,676 | ₩824,880 | ₩853,463 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩819,528 | ₩829,615 | ₩795,720 | ₩795,720 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩841,338 | ₩853,610 | ₩798,886 | ₩799,261 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩849,721 | ₩851,719 | ₩836,965 | ₩847,856 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩802,936 | ₩822,506 | ₩794,714 | ₩812,486 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩762,738 | ₩801,796 | ₩758,969 | ₩801,515 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩760,203 | ₩788,102 | ₩744,416 | ₩746,978 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩814,861 | ₩819,528 | ₩720,112 | ₩774,461 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩805,471 | ₩815,115 | ₩788,705 | ₩799,986 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩834,376 | ₩835,342 | ₩763,382 | ₩766,789 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩836,965 | ₩878,532 | ₩826,677 | ₩864,220 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩873,582 | ₩882,757 | ₩848,084 | ₩871,476 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩827,871 | ₩858,479 | ₩825,484 | ₩858,479 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩809,348 | ₩817,852 | ₩791,240 | ₩806,330 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩853,396 | ₩853,423 | ₩812,218 | ₩822,278 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩836,630 | ₩852,309 | ₩818,187 | ₩845,791 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩860,894 | ₩862,195 | ₩815,451 | ₩833,504 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩838,427 | ₩851,894 | ₩829,655 | ₩848,004 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩781,181 | ₩811,977 | ₩781,181 | ₩810,045 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩751,672 | ₩777,036 | ₩751,672 | ₩773,321 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩733,055 | ₩756,233 | ₩730,775 | ₩755,978 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩697,189 | ₩730,748 | ₩685,708 | ₩719,052 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩748,856 | ₩751,417 | ₩699,899 | ₩715,042 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩729,340 | ₩750,103 | ₩721,882 | ₩737,133 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩754,140 | ₩761,236 | ₩745,194 | ₩758,084 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩765,421 | ₩768,921 | ₩747,286 | ₩756,836 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩757,333 | ₩759,425 | ₩708,067 | ₩739,051 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩748,426 | ₩771,899 | ₩747,286 | ₩771,899 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩719,441 | ₩743,303 | ₩718,475 | ₩743,303 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩717,429 | ₩717,952 | ₩694,547 | ₩702,541 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩703,601 | ₩713,700 | ₩686,137 | ₩713,472 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩675,903 | ₩698,141 | ₩671,933 | ₩695,352 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩672,000 | ₩674,883 | ₩660,022 | ₩665,696 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩650,257 | ₩670,028 | ₩646,166 | ₩668,553 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩636,979 | ₩654,979 | ₩626,932 | ₩654,670 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩609,147 | ₩624,692 | ₩608,798 | ₩623,968 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩600,576 | ₩611,092 | ₩585,782 | ₩595,573 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩642,304 | ₩644,195 | ₩616,283 | ₩623,136 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩635,034 | ₩644,986 | ₩626,168 | ₩642,464 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩595,117 | ₩611,051 | ₩592,864 | ₩604,908 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩589,551 | ₩593,011 | ₩584,454 | ₩591,281 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩575,856 | ₩584,668 | ₩574,099 | ₩577,761 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩555,267 | ₩569,096 | ₩555,267 | ₩568,238 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩550,828 | ₩557,977 | ₩546,455 | ₩556,193 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩528,991 | ₩541,935 | ₩526,644 | ₩541,935 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩522,285 | ₩527,838 | ₩518,623 | ₩527,503 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩519,119 | ₩522,245 | ₩513,996 | ₩521,842 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩496,505 | ₩511,260 | ₩496,505 | ₩510,830 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩493,528 | ₩501,710 | ₩493,528 | ₩497,444 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩482,046 | ₩489,571 | ₩482,046 | ₩488,619 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩482,073 | ₩485,198 | ₩472,939 | ₩481,993 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩454,657 | ₩457,487 | ₩447,548 | ₩457,206 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩452,860 | ₩458,440 | ₩451,988 | ₩456,133 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩432,056 | ₩451,867 | ₩428,502 | ₩451,492 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩443,256 | ₩451,961 | ₩443,256 | ₩445,550 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩419,274 | ₩438,226 | ₩418,764 | ₩437,421 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩433,250 | ₩433,344 | ₩407,001 | ₩410,502 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩436,523 | ₩438,387 | ₩426,597 | ₩428,073 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩448,782 | ₩452,377 | ₩439,809 | ₩440,386 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩456,709 | ₩461,243 | ₩453,557 | ₩456,334 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩437,261 | ₩452,538 | ₩437,261 | ₩449,158 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩443,041 | ₩449,332 | ₩438,857 | ₩441,740 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩442,854 | ₩445,120 | ₩428,824 | ₩432,714 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩431,292 | ₩448,353 | ₩429,132 | ₩444,423 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩445,523 | ₩447,924 | ₩440,976 | ₩440,976 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩451,103 | ₩452,524 | ₩444,423 | ₩445,885 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩448,568 | ₩454,603 | ₩446,703 | ₩447,521 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩442,237 | ₩446,985 | ₩435,933 | ₩439,138 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩445,000 | ₩445,939 | ₩435,275 | ₩436,737 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩445,992 | ₩454,939 | ₩445,992 | ₩452,001 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩443,645 | ₩453,208 | ₩443,645 | ₩444,933 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩424,491 | ₩444,718 | ₩418,482 | ₩444,128 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩438,629 | ₩443,846 | ₩429,548 | ₩431,708 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩451,867 | ₩458,010 | ₩441,955 | ₩447,481 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩459,405 | ₩461,364 | ₩453,463 | ₩454,644 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩458,882 | ₩460,451 | ₩448,715 | ₩453,933 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩458,989 | ₩477,459 | ₩457,688 | ₩477,459 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩468,700 | ₩471,195 | ₩464,046 | ₩470,846 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩487,331 | ₩487,371 | ₩472,349 | ₩478,827 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩484,890 | ₩489,115 | ₩484,192 | ₩487,411 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩477,566 | ₩487,304 | ₩477,566 | ₩481,040 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩476,118 | ₩478,156 | ₩469,452 | ₩473,797 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩472,148 | ₩482,985 | ₩472,148 | ₩478,814 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩478,934 | ₩478,934 | ₩470,793 | ₩475,863 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩485,185 | ₩488,659 | ₩478,854 | ₩482,475 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩480,651 | ₩487,103 | ₩472,939 | ₩482,958 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩480,866 | ₩489,665 | ₩473,529 | ₩486,271 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩498,316 | ₩501,495 | ₩478,800 | ₩482,060 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩493,098 | ₩498,946 | ₩485,185 | ₩494,668 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩486,271 | ₩490,738 | ₩482,864 | ₩483,522 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩477,955 | ₩487,639 | ₩477,955 | ₩485,118 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩468,124 | ₩482,797 | ₩467,131 | ₩481,255 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩456,615 | ₩468,526 | ₩453,356 | ₩464,019 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩470,068 | ₩481,523 | ₩454,697 | ₩464,703 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩476,319 | ₩477,124 | ₩453,866 | ₩465,723 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩459,660 | ₩480,423 | ₩458,346 | ₩474,736 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩475,300 | ₩478,317 | ₩461,618 | ₩465,025 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩484,782 | ₩486,043 | ₩464,583 | ₩481,308 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩480,812 | ₩489,236 | ₩480,812 | ₩485,386 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩473,838 | ₩477,754 | ₩470,793 | ₩474,455 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩472,979 | ₩474,441 | ₩467,963 | ₩468,486 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩484,984 | ₩484,984 | ₩469,881 | ₩473,931 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩494,265 | ₩494,373 | ₩486,419 | ₩487,344 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩477,660 | ₩488,391 | ₩474,414 | ₩485,131 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩465,817 | ₩479,001 | ₩465,817 | ₩470,592 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩478,639 | ₩483,790 | ₩476,440 | ₩476,788 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩478,841 | ₩481,335 | ₩471,691 | ₩472,188 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩466,085 | ₩470,686 | ₩462,504 | ₩470,686 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩470,632 | ₩473,381 | ₩467,855 | ₩469,250 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩462,222 | ₩467,426 | ₩460,062 | ₩466,782 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩463,966 | ₩469,626 | ₩460,062 | ₩466,635 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩459,499 | ₩462,141 | ₩454,000 | ₩460,612 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩468,043 | ₩468,043 | ₩458,198 | ₩462,530 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩458,453 | ₩473,542 | ₩458,453 | ₩471,933 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩458,225 | ₩460,586 | ₩450,472 | ₩453,732 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩440,453 | ₩451,465 | ₩440,453 | ₩449,815 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩436,858 | ₩436,858 | ₩431,131 | ₩431,359 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩437,569 | ₩440,372 | ₩436,161 | ₩436,161 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩435,597 | ₩440,037 | ₩433,840 | ₩436,885 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩444,638 | ₩444,638 | ₩438,883 | ₩440,091 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩442,626 | ₩443,712 | ₩441,325 | ₩442,934 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩442,250 | ₩445,644 | ₩439,581 | ₩442,854 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩445,711 | ₩448,890 | ₩444,034 | ₩445,992 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩430,983 | ₩440,252 | ₩430,983 | ₩438,830 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩434,457 | ₩437,435 | ₩427,590 | ₩427,965 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩435,182 | ₩438,267 | ₩420,293 | ₩420,857 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩434,229 | ₩437,743 | ₩429,213 | ₩433,035 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩444,919 | ₩445,308 | ₩434,578 | ₩435,302 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩458,225 | ₩458,507 | ₩438,186 | ₩440,117 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩459,244 | ₩462,745 | ₩451,223 | ₩462,396 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩459,392 | ₩466,098 | ₩457,165 | ₩463,215 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩458,600 | ₩461,766 | ₩457,380 | ₩460,076 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩461,578 | ₩464,717 | ₩458,520 | ₩461,498 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩456,803 | ₩462,745 | ₩456,803 | ₩458,668 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩451,089 | ₩457,098 | ₩448,071 | ₩454,442 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩438,655 | ₩452,457 | ₩437,328 | ₩452,457 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩431,573 | ₩438,924 | ₩430,460 | ₩436,348 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩423,942 | ₩431,238 | ₩422,989 | ₩425,779 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩425,886 | ₩431,184 | ₩425,886 | ₩431,010 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩418,576 | ₩427,845 | ₩418,576 | ₩423,646 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩408,181 | ₩417,316 | ₩399,208 | ₩416,538 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩400,858 | ₩414,593 | ₩399,879 | ₩413,453 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩387,874 | ₩400,375 | ₩376,674 | ₩396,230 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩414,016 | ₩415,786 | ₩384,762 | ₩386,090 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩398,122 | ₩409,268 | ₩398,122 | ₩401,810 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩397,438 | ₩402,991 | ₩392,596 | ₩397,599 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩411,213 | ₩417,946 | ₩399,798 | ₩404,265 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩406,277 | ₩422,493 | ₩403,755 | ₩415,786 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩431,480 | ₩432,311 | ₩414,794 | ₩417,570 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩442,840 | ₩444,986 | ₩435,436 | ₩437,542 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩444,047 | ₩444,047 | ₩436,536 | ₩436,872 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩450,311 | ₩452,591 | ₩443,605 | ₩448,246 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩434,618 | ₩438,320 | ₩418,161 | ₩438,226 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩456,548 | ₩459,673 | ₩444,571 | ₩445,818 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩444,262 | ₩460,411 | ₩444,262 | ₩454,697 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩450,231 | ₩457,380 | ₩440,694 | ₩441,150 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩476,279 | ₩477,486 | ₩464,690 | ₩466,460 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩472,993 | ₩477,003 | ₩467,815 | ₩472,496 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩468,741 | ₩473,475 | ₩465,843 | ₩467,144 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩476,131 | ₩481,335 | ₩470,109 | ₩474,226 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩473,462 | ₩478,841 | ₩470,015 | ₩470,015 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩472,483 | ₩477,338 | ₩470,927 | ₩474,347 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩472,590 | ₩472,832 | ₩463,121 | ₩463,121 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩447,454 | ₩462,745 | ₩447,454 | ₩461,216 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩455,422 | ₩456,790 | ₩435,919 | ₩444,866 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩467,735 | ₩467,761 | ₩460,720 | ₩462,262 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩464,395 | ₩475,514 | ₩464,395 | ₩470,001 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩458,788 | ₩464,596 | ₩454,201 | ₩460,291 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩472,308 | ₩473,797 | ₩460,907 | ₩466,460 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩466,206 | ₩469,452 | ₩456,039 | ₩469,103 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩448,018 | ₩464,757 | ₩442,840 | ₩455,287 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩439,527 | ₩455,515 | ₩437,904 | ₩454,590 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩455,542 | ₩457,983 | ₩423,097 | ₩423,325 | -7.07% | 10.1만 |
|---|