시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Software & Services ETF 과거 주가
State Street SPDR S&P Software & Services ETF · XSW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Software & Services ETF · XSW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩272,122 | ₩274,630 | ₩272,122 | ₩274,415 | +0.84% | 12.6만 |
| 2026.10.08 | ₩268,810 | ₩270,996 | ₩266,088 | ₩270,567 | +0.65% | 4.9만 |
| 2026.10.07 | ₩267,751 | ₩269,360 | ₩266,437 | ₩268,073 | +0.12% | 5.3만 |
| 2026.10.06 | ₩272,525 | ₩273,678 | ₩269,052 | ₩269,883 | -0.97% | 1.5만 |
| 2026.10.05 | ₩267,925 | ₩270,620 | ₩266,839 | ₩269,963 | +0.76% | 8.1만 |
| 2026.10.02 | ₩270,044 | ₩270,486 | ₩265,029 | ₩265,404 | -1.72% | 5.7만 |
| 2026.10.01 | ₩265,874 | ₩268,636 | ₩262,682 | ₩267,617 | +0.66% | 5.3만 |
| 2026.09.30 | ₩259,116 | ₩263,004 | ₩258,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,859 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩258,391 | ₩258,432 | ₩255,026 | ₩257,842 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩259,196 | ₩260,631 | ₩254,409 | ₩258,485 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩267,335 | ₩267,335 | ₩262,334 | ₩262,334 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩268,341 | ₩269,347 | ₩266,249 | ₩266,893 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩269,802 | ₩271,264 | ₩267,630 | ₩269,306 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩273,115 | ₩273,115 | ₩266,021 | ₩269,347 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩267,416 | ₩270,687 | ₩267,255 | ₩270,433 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩268,542 | ₩268,542 | ₩263,634 | ₩264,332 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩267,389 | ₩269,776 | ₩267,389 | ₩267,885 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩268,770 | ₩269,615 | ₩265,673 | ₩266,960 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩270,620 | ₩273,396 | ₩268,703 | ₩270,245 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩264,814 | ₩274,482 | ₩264,814 | ₩273,651 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩261,328 | ₩262,790 | ₩260,805 | ₩261,931 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩258,298 | ₩262,133 | ₩258,190 | ₩259,397 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩264,466 | ₩264,466 | ₩260,215 | ₩260,537 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩270,433 | ₩270,433 | ₩263,648 | ₩265,337 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩274,563 | ₩274,563 | ₩269,709 | ₩272,189 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩275,327 | ₩279,377 | ₩275,327 | ₩278,599 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩271,559 | ₩273,034 | ₩268,824 | ₩270,795 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩279,269 | ₩279,269 | ₩271,988 | ₩272,860 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩279,417 | ₩281,777 | ₩278,089 | ₩281,401 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩281,334 | ₩283,386 | ₩279,806 | ₩280,516 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩273,410 | ₩282,259 | ₩273,410 | ₩282,005 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩265,270 | ₩268,797 | ₩263,058 | ₩268,006 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩268,971 | ₩269,977 | ₩267,148 | ₩268,757 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩269,615 | ₩271,814 | ₩269,615 | ₩269,977 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩268,327 | ₩270,956 | ₩266,209 | ₩270,634 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩268,207 | ₩269,735 | ₩266,356 | ₩267,711 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩264,989 | ₩270,822 | ₩263,514 | ₩268,408 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩262,481 | ₩266,906 | ₩262,481 | ₩264,211 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩266,128 | ₩266,128 | ₩262,441 | ₩262,521 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩273,423 | ₩273,785 | ₩267,764 | ₩268,649 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩263,849 | ₩273,906 | ₩261,610 | ₩273,798 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩263,286 | ₩263,393 | ₩259,518 | ₩262,200 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩264,855 | ₩267,134 | ₩262,481 | ₩264,466 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩261,127 | ₩265,646 | ₩260,269 | ₩264,452 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩259,384 | ₩263,353 | ₩259,384 | ₩262,495 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩252,867 | ₩255,964 | ₩252,800 | ₩255,535 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩261,864 | ₩263,018 | ₩258,405 | ₩259,504 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩250,346 | ₩259,813 | ₩250,346 | ₩259,048 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩248,858 | ₩253,739 | ₩248,858 | ₩252,196 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩241,979 | ₩245,170 | ₩240,611 | ₩245,036 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩243,011 | ₩243,574 | ₩238,265 | ₩243,574 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩241,107 | ₩248,764 | ₩241,107 | ₩244,808 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩237,500 | ₩244,164 | ₩236,508 | ₩241,523 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩231,949 | ₩238,586 | ₩231,949 | ₩236,548 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩224,453 | ₩228,556 | ₩224,453 | ₩227,323 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩226,371 | ₩227,363 | ₩221,852 | ₩222,804 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩235,382 | ₩235,382 | ₩225,700 | ₩226,666 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩238,211 | ₩239,927 | ₩235,100 | ₩236,119 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩236,320 | ₩242,502 | ₩235,824 | ₩239,418 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩234,993 | ₩240,102 | ₩234,993 | ₩237,943 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩240,692 | ₩241,818 | ₩237,380 | ₩239,994 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩242,327 | ₩244,366 | ₩238,895 | ₩239,485 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩234,564 | ₩241,308 | ₩232,834 | ₩239,109 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩237,165 | ₩241,442 | ₩237,165 | ₩239,512 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩243,481 | ₩243,481 | ₩236,924 | ₩237,406 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩233,933 | ₩240,557 | ₩229,924 | ₩240,557 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩236,106 | ₩237,366 | ₩233,263 | ₩236,052 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩243,494 | ₩244,647 | ₩240,021 | ₩240,115 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩235,382 | ₩243,145 | ₩235,046 | ₩241,013 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩237,473 | ₩240,960 | ₩236,602 | ₩236,602 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩231,868 | ₩241,054 | ₩231,868 | ₩237,017 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩227,175 | ₩230,702 | ₩226,733 | ₩230,380 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩228,918 | ₩230,541 | ₩227,296 | ₩228,530 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩213,391 | ₩225,620 | ₩213,391 | ₩224,681 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩216,837 | ₩216,971 | ₩213,525 | ₩214,102 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩218,620 | ₩220,069 | ₩216,126 | ₩217,226 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩212,224 | ₩218,191 | ₩212,224 | ₩216,596 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩216,877 | ₩222,133 | ₩211,929 | ₩214,745 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩218,821 | ₩218,996 | ₩213,418 | ₩217,950 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩222,978 | ₩225,097 | ₩217,615 | ₩217,615 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩224,386 | ₩228,489 | ₩223,313 | ₩223,823 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩227,752 | ₩228,235 | ₩224,346 | ₩224,869 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩221,584 | ₩224,426 | ₩217,065 | ₩222,804 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩218,312 | ₩221,409 | ₩215,362 | ₩221,208 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩218,835 | ₩224,762 | ₩218,071 | ₩219,331 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩226,250 | ₩228,999 | ₩215,402 | ₩222,227 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩226,572 | ₩228,302 | ₩224,748 | ₩226,666 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩233,357 | ₩233,518 | ₩223,112 | ₩225,553 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩234,939 | ₩238,895 | ₩233,370 | ₩235,167 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩243,427 | ₩243,427 | ₩233,893 | ₩234,926 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩244,996 | ₩246,310 | ₩241,939 | ₩245,184 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩240,772 | ₩251,808 | ₩239,847 | ₩251,539 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩228,623 | ₩237,728 | ₩228,623 | ₩237,728 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩222,630 | ₩228,235 | ₩222,214 | ₩227,350 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩220,618 | ₩224,252 | ₩220,618 | ₩221,463 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩222,643 | ₩224,306 | ₩219,908 | ₩222,509 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩218,339 | ₩223,032 | ₩218,339 | ₩221,289 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩215,295 | ₩217,628 | ₩213,270 | ₩217,051 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩212,814 | ₩217,507 | ₩210,226 | ₩217,507 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩215,590 | ₩218,218 | ₩212,707 | ₩214,008 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩209,677 | ₩214,665 | ₩208,952 | ₩213,981 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩208,282 | ₩212,037 | ₩207,250 | ₩210,119 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩207,746 | ₩211,648 | ₩204,608 | ₩210,052 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩208,657 | ₩208,657 | ₩204,098 | ₩206,834 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩212,895 | ₩212,895 | ₩208,590 | ₩209,221 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩217,065 | ₩217,427 | ₩213,485 | ₩214,477 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩217,186 | ₩218,446 | ₩211,634 | ₩218,446 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩217,561 | ₩220,605 | ₩216,461 | ₩218,795 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩215,027 | ₩215,027 | ₩211,111 | ₩214,155 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩215,389 | ₩215,939 | ₩211,742 | ₩215,751 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩211,017 | ₩216,944 | ₩210,562 | ₩214,839 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩206,727 | ₩211,044 | ₩206,391 | ₩210,307 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩201,551 | ₩203,388 | ₩198,467 | ₩202,851 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩202,261 | ₩202,315 | ₩199,432 | ₩202,315 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩201,551 | ₩204,755 | ₩201,551 | ₩202,194 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩202,114 | ₩204,541 | ₩201,645 | ₩202,302 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩199,445 | ₩202,972 | ₩198,507 | ₩202,972 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩205,775 | ₩205,775 | ₩194,565 | ₩197,823 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩210,924 | ₩211,996 | ₩208,175 | ₩210,253 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩210,454 | ₩214,839 | ₩207,424 | ₩208,403 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩204,595 | ₩209,194 | ₩204,595 | ₩208,912 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩207,384 | ₩208,523 | ₩204,796 | ₩206,056 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩203,455 | ₩205,091 | ₩200,545 | ₩203,012 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩194,082 | ₩200,465 | ₩194,082 | ₩200,424 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩192,513 | ₩196,133 | ₩190,797 | ₩191,910 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩181,504 | ₩190,515 | ₩181,290 | ₩190,207 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩187,565 | ₩188,115 | ₩181,276 | ₩182,322 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,936 | ₩192,379 | ₩185,728 | ₩187,565 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩200,746 | ₩202,302 | ₩193,009 | ₩193,478 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩193,747 | ₩195,637 | ₩192,057 | ₩194,377 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩194,323 | ₩196,013 | ₩193,733 | ₩195,597 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩188,276 | ₩194,900 | ₩187,498 | ₩194,310 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩192,848 | ₩193,599 | ₩188,611 | ₩191,413 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩188,383 | ₩191,910 | ₩186,412 | ₩190,797 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩186,720 | ₩189,201 | ₩184,468 | ₩185,916 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩190,341 | ₩190,341 | ₩184,468 | ₩185,379 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩190,783 | ₩196,402 | ₩190,783 | ₩192,647 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩196,268 | ₩197,877 | ₩190,408 | ₩192,942 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩198,708 | ₩199,150 | ₩192,298 | ₩192,821 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,995 | ₩202,690 | ₩198,292 | ₩201,055 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩199,808 | ₩199,808 | ₩196,093 | ₩197,608 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩198,708 | ₩202,033 | ₩198,078 | ₩200,451 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩201,832 | ₩203,307 | ₩200,465 | ₩200,478 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩201,564 | ₩206,981 | ₩201,564 | ₩203,079 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩202,597 | ₩203,415 | ₩201,376 | ₩201,604 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩202,033 | ₩204,326 | ₩199,472 | ₩200,491 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩202,865 | ₩206,592 | ₩200,934 | ₩201,189 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩206,257 | ₩209,355 | ₩202,261 | ₩205,117 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩209,717 | ₩209,717 | ₩203,106 | ₩204,997 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩208,175 | ₩210,387 | ₩204,367 | ₩209,395 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩208,081 | ₩210,803 | ₩207,236 | ₩209,650 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩208,631 | ₩213,887 | ₩208,631 | ₩211,621 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩207,115 | ₩210,253 | ₩205,842 | ₩209,314 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩199,378 | ₩207,571 | ₩198,467 | ₩205,788 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩198,078 | ₩204,957 | ₩197,488 | ₩204,058 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩201,872 | ₩202,087 | ₩198,990 | ₩201,872 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,993 | ₩206,834 | ₩201,993 | ₩206,230 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩197,246 | ₩201,135 | ₩195,235 | ₩200,853 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩190,301 | ₩197,260 | ₩190,301 | ₩195,315 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩198,400 | ₩198,400 | ₩189,818 | ₩190,193 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩200,800 | ₩206,338 | ₩199,794 | ₩200,344 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩200,773 | ₩201,872 | ₩199,124 | ₩201,872 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩200,103 | ₩203,549 | ₩198,574 | ₩202,235 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩201,846 | ₩202,704 | ₩197,072 | ₩199,566 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩200,438 | ₩205,171 | ₩199,687 | ₩203,133 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩206,606 | ₩206,606 | ₩196,509 | ₩199,298 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩213,807 | ₩213,807 | ₩202,731 | ₩204,997 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩211,956 | ₩216,006 | ₩211,621 | ₩212,586 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,995 | ₩211,500 | ₩206,230 | ₩210,924 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩203,334 | ₩208,684 | ₩201,712 | ₩208,604 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩206,458 | ₩208,926 | ₩197,783 | ₩198,788 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩208,228 | ₩209,931 | ₩202,275 | ₩208,698 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩221,208 | ₩221,208 | ₩206,297 | ₩209,931 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩223,099 | ₩226,398 | ₩222,522 | ₩222,603 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩226,693 | ₩228,060 | ₩223,139 | ₩224,185 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩235,542 | ₩235,542 | ₩226,183 | ₩228,758 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩241,416 | ₩241,550 | ₩237,460 | ₩238,023 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩243,266 | ₩243,266 | ₩237,487 | ₩239,096 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩241,375 | ₩243,440 | ₩241,375 | ₩243,119 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩242,086 | ₩243,923 | ₩241,067 | ₩241,335 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩239,404 | ₩242,260 | ₩239,404 | ₩241,925 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩236,803 | ₩239,096 | ₩234,175 | ₩237,353 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩237,004 | ₩239,833 | ₩235,851 | ₩235,851 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩246,511 | ₩246,511 | ₩242,341 | ₩242,341 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩250,373 | ₩250,373 | ₩245,465 | ₩245,519 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩251,325 | ₩252,196 | ₩247,637 | ₩249,327 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩255,991 | ₩256,045 | ₩250,373 | ₩251,446 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩253,578 | ₩256,434 | ₩253,350 | ₩255,723 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩255,455 | ₩256,286 | ₩253,095 | ₩255,160 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩253,752 | ₩255,696 | ₩253,323 | ₩254,704 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩255,535 | ₩258,110 | ₩255,133 | ₩256,621 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩251,043 | ₩254,758 | ₩251,043 | ₩254,744 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩247,316 | ₩252,786 | ₩247,316 | ₩251,244 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩253,081 | ₩253,081 | ₩245,264 | ₩246,404 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩253,309 | ₩253,309 | ₩250,842 | ₩250,936 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩254,851 | ₩255,817 | ₩253,698 | ₩253,698 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩255,093 | ₩257,413 | ₩254,959 | ₩255,415 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩256,876 | ₩256,876 | ₩254,918 | ₩256,300 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩256,286 | ₩256,890 | ₩255,522 | ₩256,890 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩258,083 | ₩258,083 | ₩255,482 | ₩256,313 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩258,244 | ₩261,368 | ₩258,244 | ₩259,719 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩254,999 | ₩256,313 | ₩254,825 | ₩255,736 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩254,717 | ₩256,219 | ₩253,564 | ₩253,658 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩255,146 | ₩256,983 | ₩250,923 | ₩251,526 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩249,501 | ₩253,403 | ₩249,501 | ₩252,813 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩259,250 | ₩259,250 | ₩250,547 | ₩250,547 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩262,293 | ₩262,293 | ₩258,177 | ₩258,231 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩260,698 | ₩262,709 | ₩260,430 | ₩262,548 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩260,282 | ₩264,037 | ₩259,960 | ₩261,931 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩261,770 | ₩262,079 | ₩261,221 | ₩261,221 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩259,290 | ₩259,384 | ₩258,338 | ₩258,686 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩256,259 | ₩257,721 | ₩256,259 | ₩257,051 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩254,637 | ₩257,051 | ₩254,556 | ₩256,863 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩249,555 | ₩253,953 | ₩249,220 | ₩253,953 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩250,091 | ₩251,271 | ₩249,032 | ₩249,032 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩246,323 | ₩249,287 | ₩246,323 | ₩247,758 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩247,128 | ₩250,333 | ₩247,128 | ₩249,930 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩247,932 | ₩248,241 | ₩246,444 | ₩246,578 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩242,408 | ₩247,664 | ₩242,408 | ₩247,490 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩240,517 | ₩242,676 | ₩239,391 | ₩242,462 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩235,355 | ₩240,517 | ₩233,357 | ₩239,270 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩245,237 | ₩246,055 | ₩235,154 | ₩235,194 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩242,730 | ₩242,864 | ₩240,142 | ₩240,330 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩238,627 | ₩242,689 | ₩238,627 | ₩241,080 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩246,632 | ₩247,061 | ₩239,994 | ₩240,933 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩243,950 | ₩250,292 | ₩243,950 | ₩247,919 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩254,664 | ₩254,664 | ₩248,067 | ₩248,536 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩259,987 | ₩259,987 | ₩256,098 | ₩256,608 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩258,070 | ₩258,579 | ₩257,453 | ₩257,842 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩260,430 | ₩260,430 | ₩256,501 | ₩258,794 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩251,177 | ₩256,246 | ₩249,890 | ₩256,166 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩260,135 | ₩260,135 | ₩253,001 | ₩254,543 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩258,955 | ₩260,135 | ₩257,815 | ₩260,135 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩260,135 | ₩261,529 | ₩255,710 | ₩255,777 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩268,408 | ₩268,408 | ₩261,878 | ₩265,954 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩264,291 | ₩266,987 | ₩263,916 | ₩266,209 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩262,521 | ₩266,102 | ₩262,521 | ₩262,924 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩268,421 | ₩269,615 | ₩264,399 | ₩265,190 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩273,262 | ₩275,193 | ₩270,996 | ₩271,197 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩274,630 | ₩274,630 | ₩272,136 | ₩272,833 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩270,969 | ₩272,390 | ₩270,969 | ₩271,237 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩264,479 | ₩267,148 | ₩263,916 | ₩266,812 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩267,939 | ₩267,939 | ₩262,615 | ₩263,581 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩266,222 | ₩271,130 | ₩265,552 | ₩269,373 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩265,498 | ₩268,059 | ₩265,498 | ₩266,987 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩260,899 | ₩262,146 | ₩258,955 | ₩261,931 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩271,251 | ₩271,251 | ₩262,615 | ₩263,125 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩273,195 | ₩273,195 | ₩266,343 | ₩269,280 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩263,152 | ₩269,427 | ₩261,516 | ₩269,025 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩265,659 | ₩267,711 | ₩262,763 | ₩267,349 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩273,074 | ₩273,544 | ₩260,550 | ₩260,832 | -4.48% | 1.4만 |
|---|