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 | ₩714,228 | ₩717,073 | ₩694,061 | ₩705,093 | -1.28% | 9.8만 |
| 2026.10.08 | ₩721,440 | ₩723,737 | ₩695,423 | ₩705,427 | -2.22% | 24.3만 |
| 2026.10.07 | ₩731,097 | ₩737,814 | ₩727,717 | ₩732,405 | +0.18% | 9.7만 |
| 2026.10.06 | ₩747,217 | ₩750,850 | ₩743,304 | ₩745,815 | -0.19% | 5.5만 |
| 2026.10.05 | ₩740,646 | ₩741,501 | ₩728,839 | ₩737,801 | -0.38% | 9.8만 |
| 2026.10.02 | ₩735,304 | ₩748,873 | ₩734,569 | ₩741,527 | +0.85% | 13.1만 |
| 2026.10.01 | ₩709,353 | ₩720,826 | ₩702,195 | ₩715,858 | +0.92% | 11만 |
| 2026.09.30 | ₩710,061 | ₩713,881 | ₩702,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩707,350 |
| -0.38% |
| 6.3만 |
| 2026.09.29 | ₩716,392 | ₩717,941 | ₩706,054 | ₩707,857 | -1.19% | 12.2만 |
|---|
| 2026.09.28 | ₩717,180 | ₩719,050 | ₩695,316 | ₩704,745 | -1.73% | 16.6만 |
|---|
| 2026.09.25 | ₩710,328 | ₩728,091 | ₩709,126 | ₩722,202 | +1.67% | 11만 |
|---|
| 2026.09.24 | ₩692,739 | ₩704,104 | ₩689,146 | ₩703,450 | +1.55% | 11.7만 |
|---|
| 2026.09.23 | ₩714,856 | ₩715,671 | ₩695,904 | ₩704,438 | -1.46% | 15.8만 |
|---|
| 2026.09.22 | ₩696,291 | ₩714,615 | ₩695,770 | ₩713,801 | +2.51% | 14.3만 |
|---|
| 2026.09.21 | ₩690,709 | ₩703,931 | ₩685,580 | ₩700,592 | +1.43% | 8.5만 |
|---|
| 2026.09.18 | ₩672,838 | ₩677,086 | ₩666,054 | ₩676,685 | +0.57% | 7.1만 |
|---|
| 2026.09.17 | ₩659,736 | ₩670,141 | ₩657,332 | ₩666,815 | +1.07% | 9.2만 |
|---|
| 2026.09.16 | ₩650,775 | ₩653,299 | ₩633,065 | ₩640,811 | -1.53% | 10.9만 |
|---|
| 2026.09.15 | ₩639,649 | ₩647,756 | ₩635,603 | ₩641,733 | +0.33% | 50.1만 |
|---|
| 2026.09.14 | ₩643,790 | ₩649,266 | ₩632,825 | ₩633,893 | -1.54% | 14.5만 |
|---|
| 2026.09.11 | ₩665,132 | ₩681,039 | ₩663,690 | ₩675,229 | +1.52% | 7.5만 |
|---|
| 2026.09.10 | ₩646,194 | ₩661,085 | ₩642,093 | ₩655,062 | +1.37% | 9.1만 |
|---|
| 2026.09.09 | ₩657,653 | ₩672,865 | ₩657,653 | ₩661,980 | +0.66% | 4.5만 |
|---|
| 2026.09.08 | ₩667,523 | ₩672,718 | ₩660,524 | ₩662,421 | -0.76% | 15만 |
|---|
| 2026.09.04 | ₩643,990 | ₩656,611 | ₩643,402 | ₩656,371 | +1.92% | 4.8만 |
|---|
| 2026.09.03 | ₩633,065 | ₩640,130 | ₩622,834 | ₩639,102 | +0.95% | 8만 |
|---|
| 2026.09.02 | ₩629,018 | ₩637,793 | ₩623,489 | ₩637,205 | +1.30% | 9만 |
|---|
| 2026.09.01 | ₩632,985 | ₩634,908 | ₩623,783 | ₩631,636 | -0.21% | 15.9만 |
|---|
| 2026.08.31 | ₩645,112 | ₩649,239 | ₩641,559 | ₩647,943 | +0.44% | 9.9만 |
|---|
| 2026.08.28 | ₩663,757 | ₩663,757 | ₩640,504 | ₩643,536 | -3.05% | 9.7만 |
|---|
| 2026.08.27 | ₩671,944 | ₩672,865 | ₩659,830 | ₩668,137 | -0.57% | 7.8만 |
|---|
| 2026.08.26 | ₩653,820 | ₩662,982 | ₩649,960 | ₩655,382 | +0.24% | 5.7만 |
|---|
| 2026.08.25 | ₩658,441 | ₩658,441 | ₩647,676 | ₩655,676 | -0.42% | 6.8만 |
|---|
| 2026.08.24 | ₩654,127 | ₩654,127 | ₩636,484 | ₩643,215 | -1.67% | 13.4만 |
|---|
| 2026.08.21 | ₩670,648 | ₩673,533 | ₩657,359 | ₩665,426 | -0.78% | 3.9만 |
|---|
| 2026.08.20 | ₩668,338 | ₩675,136 | ₩659,349 | ₩663,436 | -0.73% | 8.7만 |
|---|
| 2026.08.19 | ₩697,266 | ₩699,657 | ₩664,718 | ₩672,197 | -3.60% | 5.5만 |
|---|
| 2026.08.18 | ₩707,791 | ₩709,901 | ₩684,311 | ₩691,483 | -2.30% | 6.4만 |
|---|
| 2026.08.17 | ₩735,103 | ₩746,108 | ₩733,688 | ₩733,688 | -0.19% | 7.7만 |
|---|
| 2026.08.14 | ₩715,871 | ₩726,943 | ₩712,358 | ₩726,943 | +1.55% | 7.6만 |
|---|
| 2026.08.13 | ₩713,173 | ₩729,080 | ₩712,786 | ₩714,642 | +0.21% | 3.6만 |
|---|
| 2026.08.12 | ₩733,514 | ₩734,903 | ₩720,131 | ₩721,467 | -1.64% | 4.4만 |
|---|
| 2026.08.11 | ₩712,372 | ₩717,661 | ₩704,131 | ₩708,004 | -0.61% | 4.3만 |
|---|
| 2026.08.10 | ₩729,026 | ₩729,253 | ₩700,632 | ₩701,714 | -3.75% | 6.1만 |
|---|
| 2026.08.07 | ₩714,762 | ₩728,946 | ₩708,205 | ₩727,450 | +1.78% | 10.9만 |
|---|
| 2026.08.06 | ₩675,857 | ₩710,529 | ₩671,663 | ₩695,063 | +2.84% | 9.5만 |
|---|
| 2026.08.05 | ₩694,088 | ₩702,168 | ₩678,368 | ₩679,984 | -2.03% | 11.2만 |
|---|
| 2026.08.04 | ₩685,860 | ₩707,270 | ₩684,084 | ₩701,914 | +2.34% | 19.2만 |
|---|
| 2026.08.03 | ₩638,608 | ₩667,202 | ₩632,264 | ₩661,326 | +3.56% | 19.4만 |
|---|
| 2026.07.31 | ₩668,765 | ₩675,737 | ₩641,118 | ₩651,055 | -2.65% | 5.2만 |
|---|
| 2026.07.30 | ₩623,743 | ₩645,940 | ₩620,991 | ₩645,139 | +3.43% | 7.2만 |
|---|
| 2026.07.29 | ₩624,531 | ₩630,100 | ₩598,874 | ₩600,223 | -3.89% | 8.3만 |
|---|
| 2026.07.28 | ₩633,252 | ₩636,911 | ₩613,031 | ₩629,713 | -0.56% | 7.2만 |
|---|
| 2026.07.27 | ₩668,765 | ₩674,481 | ₩633,826 | ₩658,241 | -1.57% | 7.4만 |
|---|
| 2026.07.24 | ₩690,896 | ₩693,046 | ₩655,489 | ₩660,191 | -4.44% | 16.3만 |
|---|
| 2026.07.23 | ₩692,926 | ₩710,462 | ₩689,052 | ₩698,949 | +0.87% | 5.9만 |
|---|
| 2026.07.22 | ₩690,762 | ₩718,769 | ₩687,877 | ₩707,524 | +2.43% | 5.7만 |
|---|
| 2026.07.21 | ₩696,358 | ₩707,283 | ₩688,986 | ₩706,068 | +1.39% | 3.5만 |
|---|
| 2026.07.20 | ₩678,915 | ₩682,935 | ₩668,578 | ₩669,620 | -1.37% | 6.2만 |
|---|
| 2026.07.17 | ₩650,307 | ₩682,708 | ₩638,634 | ₩668,044 | +2.73% | 12만 |
|---|
| 2026.07.16 | ₩696,972 | ₩697,079 | ₩669,500 | ₩676,872 | -2.88% | 12만 |
|---|
| 2026.07.15 | ₩741,407 | ₩741,407 | ₩694,595 | ₩717,260 | -3.26% | 12.8만 |
|---|
| 2026.07.14 | ₩747,591 | ₩748,886 | ₩721,213 | ₩730,736 | -2.25% | 9.9만 |
|---|
| 2026.07.13 | ₩733,153 | ₩734,556 | ₩713,133 | ₩717,714 | -2.11% | 6.9만 |
|---|
| 2026.07.10 | ₩750,876 | ₩757,314 | ₩741,247 | ₩752,506 | +0.22% | 6.3만 |
|---|
| 2026.07.09 | ₩761,294 | ₩777,067 | ₩754,603 | ₩760,599 | -0.09% | 16.3만 |
|---|
| 2026.07.08 | ₩708,525 | ₩734,582 | ₩707,857 | ₩732,766 | +3.42% | 14만 |
|---|
| 2026.07.07 | ₩732,258 | ₩733,233 | ₩701,180 | ₩714,629 | -2.41% | 9.2만 |
|---|
| 2026.07.06 | ₩759,317 | ₩790,156 | ₩756,873 | ₩762,977 | +0.48% | 16.9만 |
|---|
| 2026.07.02 | ₩798,396 | ₩806,597 | ₩727,891 | ₩742,409 | -7.01% | 15.7만 |
|---|
| 2026.07.01 | ₩808,841 | ₩821,956 | ₩794,416 | ₩796,059 | -1.58% | 17.8만 |
|---|
| 2026.06.30 | ₩791,865 | ₩836,073 | ₩788,193 | ₩833,001 | +5.19% | 10.4만 |
|---|
| 2026.06.29 | ₩768,560 | ₩791,718 | ₩738,763 | ₩791,518 | +2.99% | 8.9만 |
|---|
| 2026.06.26 | ₩770,710 | ₩777,842 | ₩760,212 | ₩763,832 | -0.89% | 10.8만 |
|---|
| 2026.06.25 | ₩822,130 | ₩825,375 | ₩770,496 | ₩798,116 | -2.92% | 16.1만 |
|---|
| 2026.06.24 | ₩808,293 | ₩808,293 | ₩768,626 | ₩787,965 | -2.51% | 24.6만 |
|---|
| 2026.06.23 | ₩812,073 | ₩834,844 | ₩799,919 | ₩806,223 | -0.72% | 26.4만 |
|---|
| 2026.06.22 | ₩866,791 | ₩872,401 | ₩857,002 | ₩865,750 | -0.12% | 11.6만 |
|---|
| 2026.06.18 | ₩825,909 | ₩852,033 | ₩821,368 | ₩849,830 | +2.90% | 12.9만 |
|---|
| 2026.06.17 | ₩816,039 | ₩826,083 | ₩792,333 | ₩792,333 | -2.91% | 9.2만 |
|---|
| 2026.06.16 | ₩837,756 | ₩849,976 | ₩795,485 | ₩795,859 | -5.00% | 8.5만 |
|---|
| 2026.06.15 | ₩846,103 | ₩848,093 | ₩833,402 | ₩844,247 | -0.22% | 9.6만 |
|---|
| 2026.06.12 | ₩799,518 | ₩819,004 | ₩791,331 | ₩809,028 | +1.19% | 10.5만 |
|---|
| 2026.06.11 | ₩759,491 | ₩798,383 | ₩755,738 | ₩798,103 | +5.08% | 10.7만 |
|---|
| 2026.06.10 | ₩756,967 | ₩784,747 | ₩741,247 | ₩743,798 | -1.74% | 8.5만 |
|---|
| 2026.06.09 | ₩811,392 | ₩816,039 | ₩717,046 | ₩771,164 | -4.96% | 24.6만 |
|---|
| 2026.06.08 | ₩802,043 | ₩811,645 | ₩785,348 | ₩796,580 | -0.68% | 17.9만 |
|---|
| 2026.06.05 | ₩830,824 | ₩831,786 | ₩760,132 | ₩763,524 | -8.10% | 30.4만 |
|---|
| 2026.06.04 | ₩833,402 | ₩874,792 | ₩823,158 | ₩860,541 | +3.26% | 16.2만 |
|---|
| 2026.06.03 | ₩869,863 | ₩878,999 | ₩844,474 | ₩867,766 | -0.24% | 16.1만 |
|---|
| 2026.06.02 | ₩824,347 | ₩854,825 | ₩821,969 | ₩854,825 | +3.70% | 20.2만 |
|---|
| 2026.06.01 | ₩805,902 | ₩814,370 | ₩787,872 | ₩802,897 | -0.37% | 21.3만 |
|---|
| 2026.05.29 | ₩849,763 | ₩849,790 | ₩808,760 | ₩818,777 | -3.65% | 15.4만 |
|---|
| 2026.05.28 | ₩833,068 | ₩848,681 | ₩814,704 | ₩842,190 | +1.09% | 9.1만 |
|---|
| 2026.05.27 | ₩857,229 | ₩858,524 | ₩811,979 | ₩829,956 | -3.18% | 22만 |
|---|
| 2026.05.26 | ₩834,858 | ₩848,267 | ₩826,123 | ₩844,394 | +1.14% | 13.8만 |
|---|
| 2026.05.22 | ₩777,855 | ₩808,520 | ₩777,855 | ₩806,597 | +3.69% | 16.1만 |
|---|
| 2026.05.21 | ₩748,472 | ₩773,728 | ₩748,472 | ₩770,029 | +2.88% | 10.1만 |
|---|
| 2026.05.20 | ₩729,935 | ₩753,013 | ₩727,664 | ₩752,760 | +3.13% | 14.1만 |
|---|
| 2026.05.19 | ₩694,221 | ₩727,637 | ₩682,789 | ₩715,991 | +3.14% | 19.4만 |
|---|
| 2026.05.18 | ₩745,668 | ₩748,219 | ₩696,919 | ₩711,998 | -4.52% | 22만 |
|---|
| 2026.05.15 | ₩726,235 | ₩746,910 | ₩718,809 | ₩733,995 | +1.07% | 13.2만 |
|---|
| 2026.05.14 | ₩750,930 | ₩757,995 | ₩742,022 | ₩754,856 | +0.52% | 8.9만 |
|---|
| 2026.05.13 | ₩762,162 | ₩765,648 | ₩744,105 | ₩753,614 | -1.12% | 12.4만 |
|---|
| 2026.05.12 | ₩754,109 | ₩756,192 | ₩705,053 | ₩735,905 | -2.41% | 28.8만 |
|---|
| 2026.05.11 | ₩745,240 | ₩768,613 | ₩744,105 | ₩768,613 | +3.14% | 19.3만 |
|---|
| 2026.05.08 | ₩716,378 | ₩740,138 | ₩715,417 | ₩740,138 | +3.32% | 12.5만 |
|---|
| 2026.05.07 | ₩714,375 | ₩714,896 | ₩691,590 | ₩699,550 | -2.08% | 13.2만 |
|---|
| 2026.05.06 | ₩700,605 | ₩710,662 | ₩683,216 | ₩710,435 | +1.40% | 15.9만 |
|---|
| 2026.05.05 | ₩673,025 | ₩695,169 | ₩669,072 | ₩692,391 | +2.88% | 10.3만 |
|---|
| 2026.05.04 | ₩669,139 | ₩672,010 | ₩657,212 | ₩662,862 | -0.94% | 17.6만 |
|---|
| 2026.05.01 | ₩647,489 | ₩667,176 | ₩643,416 | ₩665,706 | +2.81% | 15.3만 |
|---|
| 2026.04.30 | ₩634,267 | ₩652,190 | ₩624,263 | ₩651,883 | +2.78% | 17만 |
|---|
| 2026.04.29 | ₩606,554 | ₩622,033 | ₩606,206 | ₩621,312 | +2.43% | 11만 |
|---|
| 2026.04.28 | ₩598,019 | ₩608,490 | ₩583,288 | ₩593,038 | -0.83% | 14.9만 |
|---|
| 2026.04.27 | ₩639,569 | ₩641,452 | ₩613,659 | ₩620,484 | -2.98% | 18.8만 |
|---|
| 2026.04.24 | ₩632,330 | ₩642,240 | ₩623,502 | ₩639,729 | +1.17% | 9.4만 |
|---|
| 2026.04.23 | ₩592,583 | ₩608,450 | ₩590,340 | ₩602,333 | +1.65% | 16.4만 |
|---|
| 2026.04.22 | ₩587,041 | ₩590,487 | ₩581,966 | ₩588,764 | +0.29% | 6.8만 |
|---|
| 2026.04.21 | ₩573,405 | ₩582,179 | ₩571,655 | ₩575,301 | +0.33% | 5.9만 |
|---|
| 2026.04.20 | ₩552,903 | ₩566,673 | ₩552,903 | ₩565,818 | +2.34% | 4.1만 |
|---|
| 2026.04.17 | ₩548,483 | ₩555,601 | ₩544,129 | ₩553,825 | +0.97% | 3.7만 |
|---|
| 2026.04.16 | ₩526,739 | ₩539,628 | ₩524,402 | ₩539,628 | +2.45% | 4.7만 |
|---|
| 2026.04.15 | ₩520,062 | ₩525,591 | ₩516,415 | ₩525,257 | +1.00% | 3.1만 |
|---|
| 2026.04.14 | ₩516,910 | ₩520,021 | ₩511,808 | ₩519,621 | +0.52% | 6.4만 |
|---|
| 2026.04.13 | ₩494,392 | ₩509,083 | ₩494,392 | ₩508,656 | +2.89% | 5.4만 |
|---|
| 2026.04.10 | ₩491,427 | ₩499,574 | ₩491,427 | ₩495,327 | +0.79% | 5.2만 |
|---|
| 2026.04.09 | ₩479,994 | ₩487,487 | ₩479,994 | ₩486,538 | +1.36% | 1.9만 |
|---|
| 2026.04.08 | ₩480,021 | ₩483,133 | ₩470,926 | ₩479,941 | -0.02% | 4.5만 |
|---|
| 2026.04.07 | ₩452,722 | ₩455,540 | ₩445,643 | ₩455,259 | +0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩450,932 | ₩456,488 | ₩450,064 | ₩454,191 | +0.72% | 2.4만 |
|---|
| 2026.04.02 | ₩430,217 | ₩449,944 | ₩426,678 | ₩449,570 | +4.50% | 2만 |
|---|
| 2026.04.01 | ₩441,369 | ₩450,037 | ₩441,369 | ₩443,653 | +0.52% | 2.1만 |
|---|
| 2026.03.31 | ₩417,489 | ₩436,361 | ₩416,981 | ₩435,559 | +4.33% | 5.3만 |
|---|
| 2026.03.30 | ₩431,406 | ₩431,499 | ₩405,268 | ₩408,754 | -5.25% | 8.9만 |
|---|
| 2026.03.27 | ₩434,665 | ₩436,521 | ₩424,781 | ₩426,250 | -1.94% | 3.7만 |
|---|
| 2026.03.26 | ₩446,872 | ₩450,451 | ₩437,937 | ₩438,511 | -1.87% | 4.9만 |
|---|
| 2026.03.25 | ₩454,765 | ₩459,279 | ₩451,626 | ₩454,391 | -0.08% | 3.6만 |
|---|
| 2026.03.24 | ₩435,399 | ₩450,611 | ₩435,399 | ₩447,246 | +2.72% | 4.4만 |
|---|
| 2026.03.23 | ₩441,155 | ₩447,419 | ₩436,988 | ₩439,860 | -0.29% | 2.5만 |
|---|
| 2026.03.20 | ₩440,968 | ₩443,226 | ₩426,998 | ₩430,871 | -2.29% | 2.3만 |
|---|
| 2026.03.19 | ₩429,456 | ₩446,444 | ₩427,305 | ₩442,531 | +3.04% | 2.4만 |
|---|
| 2026.03.18 | ₩443,626 | ₩446,017 | ₩439,099 | ₩439,099 | -1.02% | 2만 |
|---|
| 2026.03.17 | ₩449,182 | ₩450,598 | ₩442,531 | ₩443,987 | -1.16% | 4.7만 |
|---|
| 2026.03.16 | ₩446,658 | ₩452,668 | ₩444,802 | ₩445,616 | -0.23% | 6.3만 |
|---|
| 2026.03.13 | ₩440,354 | ₩445,082 | ₩434,077 | ₩437,269 | -0.70% | 1.7만 |
|---|
| 2026.03.12 | ₩443,105 | ₩444,040 | ₩433,422 | ₩434,878 | -1.86% | 4.5만 |
|---|
| 2026.03.11 | ₩444,094 | ₩453,002 | ₩444,094 | ₩450,077 | +1.35% | 2.6만 |
|---|
| 2026.03.10 | ₩441,756 | ₩451,279 | ₩441,756 | ₩443,039 | +0.29% | 3.9만 |
|---|
| 2026.03.09 | ₩422,684 | ₩442,825 | ₩416,701 | ₩442,237 | +4.63% | 6.1만 |
|---|
| 2026.03.06 | ₩436,761 | ₩441,957 | ₩427,719 | ₩429,870 | -1.58% | 2.8만 |
|---|
| 2026.03.05 | ₩449,944 | ₩456,061 | ₩440,074 | ₩445,576 | -0.97% | 2.3만 |
|---|
| 2026.03.04 | ₩457,450 | ₩459,399 | ₩451,533 | ₩452,708 | -1.04% | 3.7만 |
|---|
| 2026.03.03 | ₩456,929 | ₩458,491 | ₩446,805 | ₩452,000 | -1.08% | 6.3만 |
|---|
| 2026.03.02 | ₩457,035 | ₩475,426 | ₩455,740 | ₩475,426 | +4.02% | 6.3만 |
|---|
| 2026.02.27 | ₩466,705 | ₩469,189 | ₩462,071 | ₩468,842 | +0.46% | 4.1만 |
|---|
| 2026.02.26 | ₩485,256 | ₩485,296 | ₩470,338 | ₩476,789 | -1.74% | 2.9만 |
|---|
| 2026.02.25 | ₩482,826 | ₩487,033 | ₩482,131 | ₩485,336 | +0.52% | 1.7만 |
|---|
| 2026.02.24 | ₩475,533 | ₩485,230 | ₩475,533 | ₩478,992 | +0.73% | 2.5만 |
|---|
| 2026.02.23 | ₩474,091 | ₩476,121 | ₩467,453 | ₩471,780 | -0.49% | 2.4만 |
|---|
| 2026.02.20 | ₩470,138 | ₩480,929 | ₩470,138 | ₩476,775 | +1.41% | 1.3만 |
|---|
| 2026.02.19 | ₩476,896 | ₩476,896 | ₩468,789 | ₩473,837 | -0.64% | 5.6만 |
|---|
| 2026.02.18 | ₩483,119 | ₩486,579 | ₩476,815 | ₩480,421 | -0.56% | 1.8만 |
|---|
| 2026.02.17 | ₩478,605 | ₩485,029 | ₩470,926 | ₩480,902 | +0.48% | 2.6만 |
|---|
| 2026.02.13 | ₩478,819 | ₩487,580 | ₩471,513 | ₩484,201 | +1.12% | 7만 |
|---|
| 2026.02.12 | ₩496,195 | ₩499,360 | ₩476,762 | ₩480,007 | -3.26% | 10.7만 |
|---|
| 2026.02.11 | ₩490,999 | ₩496,822 | ₩483,119 | ₩492,562 | +0.32% | 2.6만 |
|---|
| 2026.02.10 | ₩484,201 | ₩488,649 | ₩480,809 | ₩481,463 | -0.57% | 1.8만 |
|---|
| 2026.02.09 | ₩475,921 | ₩485,563 | ₩475,921 | ₩483,053 | +1.50% | 2.5만 |
|---|
| 2026.02.06 | ₩466,131 | ₩480,742 | ₩465,142 | ₩479,206 | +2.81% | 4.6만 |
|---|
| 2026.02.05 | ₩454,671 | ₩466,531 | ₩451,426 | ₩462,044 | +1.62% | 3.3만 |
|---|
| 2026.02.04 | ₩468,067 | ₩479,473 | ₩452,762 | ₩462,725 | -1.14% | 5.9만 |
|---|
| 2026.02.03 | ₩474,291 | ₩475,093 | ₩451,934 | ₩463,740 | -2.22% | 4만 |
|---|
| 2026.02.02 | ₩457,703 | ₩478,378 | ₩456,394 | ₩472,715 | +3.28% | 4.5만 |
|---|
| 2026.01.30 | ₩473,276 | ₩476,281 | ₩459,653 | ₩463,046 | -2.16% | 2.1만 |
|---|
| 2026.01.29 | ₩482,719 | ₩483,974 | ₩462,605 | ₩479,260 | -0.72% | 4만 |
|---|
| 2026.01.28 | ₩478,765 | ₩487,153 | ₩478,765 | ₩483,320 | +0.95% | 3.8만 |
|---|
| 2026.01.27 | ₩471,820 | ₩475,720 | ₩468,789 | ₩472,435 | +0.13% | 3.5만 |
|---|
| 2026.01.26 | ₩470,966 | ₩472,421 | ₩465,971 | ₩466,491 | -0.95% | 4.1만 |
|---|
| 2026.01.23 | ₩482,919 | ₩482,919 | ₩467,880 | ₩471,914 | -2.28% | 3.3만 |
|---|
| 2026.01.22 | ₩492,161 | ₩492,268 | ₩484,348 | ₩485,270 | -1.40% | 2.3만 |
|---|
| 2026.01.21 | ₩475,627 | ₩486,311 | ₩472,395 | ₩483,066 | +1.56% | 4.2만 |
|---|
| 2026.01.20 | ₩463,834 | ₩476,962 | ₩463,834 | ₩468,588 | +1.03% | 2.9만 |
|---|
| 2026.01.16 | ₩476,602 | ₩481,730 | ₩474,411 | ₩474,759 | -0.39% | 2.3만 |
|---|
| 2026.01.15 | ₩476,802 | ₩479,286 | ₩469,683 | ₩470,178 | -1.39% | 9.7만 |
|---|
| 2026.01.14 | ₩464,101 | ₩468,682 | ₩460,535 | ₩468,682 | +0.99% | 2.5만 |
|---|
| 2026.01.13 | ₩468,628 | ₩471,366 | ₩465,864 | ₩467,253 | -0.29% | 2.6만 |
|---|
| 2026.01.12 | ₩460,254 | ₩465,436 | ₩458,104 | ₩464,795 | +0.99% | 4.6만 |
|---|
| 2026.01.09 | ₩461,990 | ₩467,627 | ₩458,104 | ₩464,648 | +0.58% | 2.8만 |
|---|
| 2026.01.08 | ₩457,543 | ₩460,174 | ₩452,067 | ₩458,652 | +0.24% | 2.1만 |
|---|
| 2026.01.07 | ₩466,051 | ₩466,051 | ₩456,247 | ₩460,561 | -1.18% | 2.9만 |
|---|
| 2026.01.06 | ₩456,501 | ₩471,527 | ₩456,501 | ₩469,924 | +2.94% | 7.3만 |
|---|
| 2026.01.05 | ₩456,274 | ₩458,625 | ₩448,555 | ₩451,800 | -0.98% | 3.8만 |
|---|
| 2026.01.02 | ₩438,578 | ₩449,543 | ₩438,578 | ₩447,900 | +2.13% | 3.4만 |
|---|
| 2025.12.31 | ₩434,998 | ₩434,998 | ₩429,295 | ₩429,523 | -1.26% | 1.7만 |
|---|
| 2025.12.30 | ₩435,706 | ₩438,498 | ₩434,304 | ₩434,304 | -0.32% | 2.5만 |
|---|
| 2025.12.29 | ₩433,743 | ₩438,164 | ₩431,993 | ₩435,025 | +0.30% | 4만 |
|---|
| 2025.12.26 | ₩442,745 | ₩442,745 | ₩437,015 | ₩438,217 | -1.02% | 1.5만 |
|---|
| 2025.12.24 | ₩440,741 | ₩441,823 | ₩439,446 | ₩441,049 | +0.07% | 9.3천 |
|---|
| 2025.12.23 | ₩440,367 | ₩443,746 | ₩437,710 | ₩440,968 | +0.14% | 1.7만 |
|---|
| 2025.12.22 | ₩443,813 | ₩446,979 | ₩442,144 | ₩444,094 | +0.06% | 3.2만 |
|---|
| 2025.12.19 | ₩429,149 | ₩438,377 | ₩429,149 | ₩436,962 | +1.82% | 3.5만 |
|---|
| 2025.12.18 | ₩432,608 | ₩435,573 | ₩425,770 | ₩426,144 | -1.49% | 1.5만 |
|---|
| 2025.12.17 | ₩433,329 | ₩436,401 | ₩418,504 | ₩419,065 | -3.29% | 4.4만 |
|---|
| 2025.12.16 | ₩432,381 | ₩435,880 | ₩427,386 | ₩431,192 | -0.27% | 2.8만 |
|---|
| 2025.12.15 | ₩443,025 | ₩443,413 | ₩432,728 | ₩433,449 | -2.16% | 3.2만 |
|---|
| 2025.12.12 | ₩456,274 | ₩456,555 | ₩436,321 | ₩438,244 | -3.95% | 3.1만 |
|---|
| 2025.12.11 | ₩457,289 | ₩460,775 | ₩449,302 | ₩460,428 | +0.69% | 2.5만 |
|---|
| 2025.12.10 | ₩457,436 | ₩464,114 | ₩455,219 | ₩461,243 | +0.83% | 3.4만 |
|---|
| 2025.12.09 | ₩456,648 | ₩459,800 | ₩455,433 | ₩458,117 | +0.32% | 2.4만 |
|---|
| 2025.12.08 | ₩459,613 | ₩462,738 | ₩456,568 | ₩459,533 | -0.02% | 2만 |
|---|
| 2025.12.05 | ₩454,858 | ₩460,775 | ₩454,858 | ₩456,715 | +0.41% | 2.9만 |
|---|
| 2025.12.04 | ₩449,169 | ₩455,152 | ₩446,164 | ₩452,508 | +0.74% | 5.7만 |
|---|
| 2025.12.03 | ₩436,788 | ₩450,531 | ₩435,466 | ₩450,531 | +3.15% | 4.8만 |
|---|
| 2025.12.02 | ₩429,736 | ₩437,055 | ₩428,628 | ₩434,491 | +1.11% | 6.1만 |
|---|
| 2025.12.01 | ₩422,137 | ₩429,402 | ₩421,188 | ₩423,967 | +0.43% | 5.5만 |
|---|
| 2025.11.28 | ₩424,073 | ₩429,349 | ₩424,073 | ₩429,175 | +1.20% | 1.8만 |
|---|
| 2025.11.26 | ₩416,794 | ₩426,023 | ₩416,794 | ₩421,843 | +1.21% | 2.9만 |
|---|
| 2025.11.25 | ₩406,444 | ₩415,539 | ₩397,509 | ₩414,764 | +2.05% | 3.6만 |
|---|
| 2025.11.24 | ₩399,151 | ₩412,828 | ₩398,176 | ₩411,693 | +3.14% | 3.7만 |
|---|
| 2025.11.21 | ₩386,223 | ₩398,671 | ₩375,071 | ₩394,544 | +2.15% | 7.5만 |
|---|
| 2025.11.20 | ₩412,253 | ₩414,016 | ₩383,124 | ₩384,447 | -6.75% | 9.1만 |
|---|
| 2025.11.19 | ₩396,427 | ₩407,526 | ₩396,427 | ₩400,100 | +0.93% | 3.6만 |
|---|
| 2025.11.18 | ₩395,746 | ₩401,275 | ₩390,924 | ₩395,906 | +0.04% | 7만 |
|---|
| 2025.11.17 | ₩409,462 | ₩416,167 | ₩398,096 | ₩402,544 | -1.69% | 13.5만 |
|---|
| 2025.11.14 | ₩404,547 | ₩420,694 | ₩402,036 | ₩414,016 | +2.34% | 8만 |
|---|
| 2025.11.13 | ₩429,643 | ₩430,471 | ₩413,028 | ₩415,793 | -3.22% | 7.2만 |
|---|
| 2025.11.12 | ₩440,955 | ₩443,092 | ₩433,583 | ₩435,680 | -1.20% | 14.2만 |
|---|
| 2025.11.11 | ₩442,157 | ₩442,157 | ₩434,678 | ₩435,012 | -1.62% | 9만 |
|---|
| 2025.11.10 | ₩448,394 | ₩450,665 | ₩441,716 | ₩446,337 | -0.46% | 4.9만 |
|---|
| 2025.11.07 | ₩432,768 | ₩436,454 | ₩416,380 | ₩436,361 | +0.83% | 7.9만 |
|---|
| 2025.11.06 | ₩454,605 | ₩457,717 | ₩442,678 | ₩443,920 | -2.35% | 3.8만 |
|---|
| 2025.11.05 | ₩442,371 | ₩458,451 | ₩442,371 | ₩452,762 | +2.35% | 5.2만 |
|---|
| 2025.11.04 | ₩448,314 | ₩455,433 | ₩438,818 | ₩439,272 | -2.02% | 7만 |
|---|
| 2025.11.03 | ₩474,251 | ₩475,453 | ₩462,712 | ₩464,475 | -2.06% | 5.8만 |
|---|
| 2025.10.31 | ₩470,979 | ₩474,972 | ₩465,824 | ₩470,485 | -0.10% | 3.4만 |
|---|
| 2025.10.30 | ₩466,745 | ₩471,460 | ₩463,860 | ₩465,156 | -0.34% | 2.6만 |
|---|
| 2025.10.29 | ₩474,104 | ₩479,286 | ₩468,107 | ₩472,208 | -0.40% | 4.8만 |
|---|
| 2025.10.28 | ₩471,446 | ₩476,802 | ₩468,014 | ₩468,014 | -0.73% | 3.3만 |
|---|
| 2025.10.27 | ₩470,471 | ₩475,306 | ₩468,922 | ₩472,328 | +0.39% | 6만 |
|---|
| 2025.10.24 | ₩470,578 | ₩470,819 | ₩461,149 | ₩461,149 | -2.00% | 9.3만 |
|---|
| 2025.10.23 | ₩445,549 | ₩460,775 | ₩445,549 | ₩459,253 | +3.08% | 5.1만 |
|---|
| 2025.10.22 | ₩453,483 | ₩454,845 | ₩434,064 | ₩442,972 | -2.32% | 5.3만 |
|---|
| 2025.10.21 | ₩465,743 | ₩465,770 | ₩458,758 | ₩460,294 | -1.17% | 4.5만 |
|---|
| 2025.10.20 | ₩462,418 | ₩473,490 | ₩462,418 | ₩468,001 | +1.21% | 5.8만 |
|---|
| 2025.10.17 | ₩456,835 | ₩462,618 | ₩452,267 | ₩458,331 | +0.33% | 3.6만 |
|---|
| 2025.10.16 | ₩470,298 | ₩471,780 | ₩458,945 | ₩464,475 | -1.24% | 7.7만 |
|---|
| 2025.10.15 | ₩464,221 | ₩467,453 | ₩454,097 | ₩467,106 | +0.62% | 6.8만 |
|---|
| 2025.10.14 | ₩446,110 | ₩462,778 | ₩440,955 | ₩453,349 | +1.62% | 8.5만 |
|---|
| 2025.10.13 | ₩437,656 | ₩453,576 | ₩436,040 | ₩452,655 | +3.43% | 12.2만 |
|---|
| 2025.10.10 | ₩453,603 | ₩456,034 | ₩421,295 | ₩421,522 | -7.07% | 10.1만 |
|---|