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 | ₩270,744 | ₩273,239 | ₩270,744 | ₩273,026 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,449 | ₩269,624 | ₩264,741 | ₩269,197 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,395 | ₩267,996 | ₩265,088 | ₩266,715 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,145 | ₩272,292 | ₩267,689 | ₩268,516 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,569 | ₩269,250 | ₩265,488 | ₩268,596 | +0.76% | 8.1만 |
| 2026.10.02 | ₩268,676 | ₩269,117 | ₩263,687 | ₩264,060 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,527 | ₩267,276 | ₩261,352 | ₩266,262 | +0.66% | 5.3만 |
| 2026.09.30 | ₩257,803 | ₩261,672 | ₩256,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,538 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,083 | ₩257,123 | ₩253,734 | ₩256,536 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩257,883 | ₩259,311 | ₩253,121 | ₩257,176 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩265,982 | ₩265,982 | ₩261,005 | ₩261,005 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩266,982 | ₩267,983 | ₩264,901 | ₩265,541 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,436 | ₩269,890 | ₩266,275 | ₩267,943 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩271,732 | ₩271,732 | ₩264,674 | ₩267,983 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,062 | ₩269,317 | ₩265,901 | ₩269,063 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,182 | ₩267,182 | ₩262,299 | ₩262,993 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,035 | ₩268,410 | ₩266,035 | ₩266,528 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,409 | ₩268,250 | ₩264,327 | ₩265,608 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,250 | ₩272,012 | ₩267,342 | ₩268,877 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,473 | ₩273,092 | ₩263,473 | ₩272,265 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,005 | ₩261,459 | ₩259,484 | ₩260,605 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩256,990 | ₩260,805 | ₩256,883 | ₩258,084 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,127 | ₩263,127 | ₩258,897 | ₩259,218 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,063 | ₩269,063 | ₩262,313 | ₩263,994 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,172 | ₩273,172 | ₩268,343 | ₩270,811 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩273,933 | ₩277,962 | ₩273,933 | ₩277,188 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,184 | ₩271,651 | ₩267,462 | ₩269,424 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩277,855 | ₩277,855 | ₩270,611 | ₩271,478 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,002 | ₩280,350 | ₩276,681 | ₩279,976 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩279,910 | ₩281,951 | ₩278,389 | ₩279,096 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,025 | ₩280,830 | ₩272,025 | ₩280,577 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩263,927 | ₩267,436 | ₩261,726 | ₩266,649 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,609 | ₩268,610 | ₩265,795 | ₩267,396 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,250 | ₩270,437 | ₩268,250 | ₩268,610 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩266,969 | ₩269,584 | ₩264,861 | ₩269,263 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩266,849 | ₩268,370 | ₩265,008 | ₩266,355 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,647 | ₩269,450 | ₩262,179 | ₩267,049 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,152 | ₩265,555 | ₩261,152 | ₩262,873 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩264,781 | ₩264,781 | ₩261,112 | ₩261,192 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,038 | ₩272,399 | ₩266,408 | ₩267,289 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,513 | ₩272,519 | ₩260,285 | ₩272,412 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩261,953 | ₩262,059 | ₩258,204 | ₩260,872 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,513 | ₩265,781 | ₩261,152 | ₩263,127 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩259,805 | ₩264,301 | ₩258,951 | ₩263,113 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,070 | ₩262,019 | ₩258,070 | ₩261,165 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,586 | ₩254,668 | ₩251,520 | ₩254,241 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,538 | ₩261,686 | ₩257,096 | ₩258,190 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,078 | ₩258,497 | ₩249,078 | ₩257,737 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,597 | ₩252,454 | ₩247,597 | ₩250,919 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩240,753 | ₩243,929 | ₩239,393 | ₩243,795 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩241,781 | ₩242,341 | ₩237,058 | ₩242,341 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩239,886 | ₩247,504 | ₩239,886 | ₩243,568 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,298 | ₩242,928 | ₩235,310 | ₩240,300 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩230,774 | ₩237,378 | ₩230,774 | ₩235,350 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,317 | ₩227,399 | ₩223,317 | ₩226,172 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,224 | ₩226,212 | ₩220,728 | ₩221,676 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,190 | ₩234,190 | ₩224,557 | ₩225,518 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,005 | ₩238,712 | ₩233,910 | ₩234,923 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,124 | ₩241,274 | ₩234,630 | ₩238,205 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩233,803 | ₩238,886 | ₩233,803 | ₩236,738 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,473 | ₩240,593 | ₩236,177 | ₩238,779 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,100 | ₩243,128 | ₩237,685 | ₩238,272 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,376 | ₩240,086 | ₩231,655 | ₩237,899 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩235,964 | ₩240,220 | ₩235,964 | ₩238,299 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,248 | ₩242,248 | ₩235,724 | ₩236,204 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩232,749 | ₩239,339 | ₩228,760 | ₩239,339 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩234,910 | ₩236,164 | ₩232,082 | ₩234,857 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,261 | ₩243,408 | ₩238,806 | ₩238,899 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,190 | ₩241,914 | ₩233,856 | ₩239,793 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,271 | ₩239,740 | ₩235,404 | ₩235,404 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩230,694 | ₩239,833 | ₩230,694 | ₩235,817 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,025 | ₩229,534 | ₩225,585 | ₩229,213 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩227,759 | ₩229,374 | ₩226,145 | ₩227,372 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,310 | ₩224,477 | ₩212,310 | ₩223,543 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩215,739 | ₩215,872 | ₩212,444 | ₩213,017 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,513 | ₩218,954 | ₩215,032 | ₩216,126 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,150 | ₩217,086 | ₩211,150 | ₩215,499 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩215,779 | ₩221,009 | ₩210,856 | ₩213,658 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩217,713 | ₩217,887 | ₩212,337 | ₩216,846 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩221,849 | ₩223,957 | ₩216,513 | ₩216,513 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,250 | ₩227,332 | ₩222,183 | ₩222,690 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,599 | ₩227,079 | ₩223,210 | ₩223,730 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,462 | ₩223,290 | ₩215,966 | ₩221,676 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,206 | ₩220,288 | ₩214,271 | ₩220,088 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩217,727 | ₩223,624 | ₩216,966 | ₩218,220 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,104 | ₩227,839 | ₩214,311 | ₩221,102 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,425 | ₩227,146 | ₩223,610 | ₩225,518 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,175 | ₩232,335 | ₩221,983 | ₩224,411 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩233,749 | ₩237,685 | ₩232,188 | ₩233,976 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,194 | ₩242,194 | ₩232,709 | ₩233,736 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩243,755 | ₩245,063 | ₩240,713 | ₩243,942 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,553 | ₩250,533 | ₩238,632 | ₩250,266 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,466 | ₩236,524 | ₩227,466 | ₩236,524 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,502 | ₩227,079 | ₩221,089 | ₩226,198 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,501 | ₩223,117 | ₩219,501 | ₩220,342 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,516 | ₩223,170 | ₩218,794 | ₩221,382 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,233 | ₩221,903 | ₩217,233 | ₩220,168 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,205 | ₩216,526 | ₩212,190 | ₩215,952 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩211,737 | ₩216,406 | ₩209,162 | ₩216,406 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,498 | ₩217,113 | ₩211,630 | ₩212,924 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,615 | ₩213,578 | ₩207,894 | ₩212,897 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,227 | ₩210,963 | ₩206,200 | ₩209,055 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,694 | ₩210,576 | ₩203,572 | ₩208,988 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,601 | ₩207,601 | ₩203,065 | ₩205,786 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩211,817 | ₩211,817 | ₩207,534 | ₩208,161 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩215,966 | ₩216,326 | ₩212,404 | ₩213,391 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,086 | ₩217,340 | ₩210,563 | ₩217,340 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,459 | ₩219,488 | ₩215,365 | ₩217,687 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩213,938 | ₩213,938 | ₩210,042 | ₩213,071 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,298 | ₩214,845 | ₩210,669 | ₩214,658 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩209,949 | ₩215,846 | ₩209,495 | ₩213,751 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,680 | ₩209,976 | ₩205,346 | ₩209,242 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,530 | ₩202,358 | ₩197,462 | ₩201,824 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,237 | ₩201,291 | ₩198,422 | ₩201,291 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,530 | ₩203,719 | ₩200,530 | ₩201,170 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,090 | ₩203,505 | ₩200,623 | ₩201,277 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,436 | ₩201,944 | ₩197,502 | ₩201,944 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩204,733 | ₩204,733 | ₩193,579 | ₩196,821 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩209,856 | ₩210,923 | ₩207,121 | ₩209,188 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,389 | ₩213,751 | ₩206,373 | ₩207,347 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,559 | ₩208,134 | ₩203,559 | ₩207,854 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,333 | ₩207,467 | ₩203,759 | ₩205,013 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,425 | ₩204,052 | ₩199,529 | ₩201,984 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,099 | ₩199,449 | ₩193,099 | ₩199,409 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,538 | ₩195,140 | ₩189,831 | ₩190,938 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,585 | ₩189,550 | ₩180,372 | ₩189,244 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,615 | ₩187,162 | ₩180,358 | ₩181,399 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩190,965 | ₩191,405 | ₩184,788 | ₩186,615 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,730 | ₩201,277 | ₩192,032 | ₩192,499 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩192,766 | ₩194,647 | ₩191,085 | ₩193,393 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,339 | ₩195,020 | ₩192,752 | ₩194,607 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,322 | ₩193,913 | ₩186,549 | ₩193,326 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩191,872 | ₩192,619 | ₩187,656 | ₩190,444 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,429 | ₩190,938 | ₩185,468 | ₩189,831 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩185,775 | ₩188,243 | ₩183,534 | ₩184,974 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,377 | ₩189,377 | ₩183,534 | ₩184,441 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩189,817 | ₩195,407 | ₩189,817 | ₩191,672 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,274 | ₩196,875 | ₩189,444 | ₩191,965 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,702 | ₩198,142 | ₩191,325 | ₩191,845 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩198,982 | ₩201,664 | ₩197,288 | ₩200,036 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩198,796 | ₩198,796 | ₩195,100 | ₩196,608 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,702 | ₩201,010 | ₩197,075 | ₩199,436 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩200,810 | ₩202,278 | ₩199,449 | ₩199,463 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,543 | ₩205,933 | ₩200,543 | ₩202,051 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,571 | ₩202,384 | ₩200,357 | ₩200,583 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,010 | ₩203,292 | ₩198,462 | ₩199,476 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩201,837 | ₩205,546 | ₩199,916 | ₩200,170 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,213 | ₩208,295 | ₩201,237 | ₩204,079 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,655 | ₩208,655 | ₩202,078 | ₩203,959 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,121 | ₩209,322 | ₩203,332 | ₩208,335 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,027 | ₩209,735 | ₩206,187 | ₩208,588 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,574 | ₩212,804 | ₩207,574 | ₩210,549 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,067 | ₩209,188 | ₩204,799 | ₩208,255 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,369 | ₩206,520 | ₩197,462 | ₩204,746 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,075 | ₩203,919 | ₩196,488 | ₩203,025 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩200,850 | ₩201,064 | ₩197,982 | ₩200,850 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩200,970 | ₩205,786 | ₩200,970 | ₩205,186 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,248 | ₩200,116 | ₩194,246 | ₩199,836 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,337 | ₩196,261 | ₩189,337 | ₩194,326 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,395 | ₩197,395 | ₩188,857 | ₩189,230 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩199,783 | ₩205,293 | ₩198,782 | ₩199,329 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩199,756 | ₩200,850 | ₩198,115 | ₩200,850 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,089 | ₩202,518 | ₩197,568 | ₩201,210 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩200,824 | ₩201,677 | ₩196,074 | ₩198,556 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,423 | ₩204,132 | ₩198,676 | ₩202,104 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,560 | ₩205,560 | ₩195,514 | ₩198,289 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩212,724 | ₩212,724 | ₩201,704 | ₩203,959 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩210,883 | ₩214,912 | ₩210,549 | ₩211,510 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩205,947 | ₩210,429 | ₩205,186 | ₩209,856 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,304 | ₩207,628 | ₩200,690 | ₩207,548 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,413 | ₩207,868 | ₩196,781 | ₩197,782 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,174 | ₩208,868 | ₩201,251 | ₩207,641 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,088 | ₩220,088 | ₩205,253 | ₩208,868 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩221,969 | ₩225,251 | ₩221,396 | ₩221,476 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,545 | ₩226,905 | ₩222,009 | ₩223,050 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,350 | ₩234,350 | ₩225,038 | ₩227,599 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,193 | ₩240,327 | ₩236,258 | ₩236,818 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,034 | ₩242,034 | ₩236,284 | ₩237,885 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,153 | ₩242,208 | ₩240,153 | ₩241,887 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩240,860 | ₩242,688 | ₩239,846 | ₩240,113 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,192 | ₩241,034 | ₩238,192 | ₩240,700 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,604 | ₩237,885 | ₩232,989 | ₩236,151 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩235,804 | ₩238,619 | ₩234,657 | ₩234,657 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,263 | ₩245,263 | ₩241,114 | ₩241,114 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,105 | ₩249,105 | ₩244,222 | ₩244,276 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,052 | ₩250,919 | ₩246,383 | ₩248,064 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩254,695 | ₩254,748 | ₩249,105 | ₩250,172 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,294 | ₩255,135 | ₩252,067 | ₩254,428 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,161 | ₩254,988 | ₩251,813 | ₩253,868 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,467 | ₩254,401 | ₩252,040 | ₩253,414 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,241 | ₩256,803 | ₩253,841 | ₩255,322 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩249,772 | ₩253,468 | ₩249,772 | ₩253,454 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,063 | ₩251,506 | ₩246,063 | ₩249,972 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩251,800 | ₩251,800 | ₩244,022 | ₩245,156 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,027 | ₩252,027 | ₩249,572 | ₩249,665 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,561 | ₩254,522 | ₩252,414 | ₩252,414 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩253,801 | ₩256,109 | ₩253,668 | ₩254,121 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,575 | ₩255,575 | ₩253,628 | ₩255,002 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩254,988 | ₩255,589 | ₩254,228 | ₩255,589 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩256,776 | ₩256,776 | ₩254,188 | ₩255,015 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩256,936 | ₩260,045 | ₩256,936 | ₩258,404 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩253,708 | ₩255,015 | ₩253,534 | ₩254,441 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,428 | ₩254,922 | ₩252,280 | ₩252,374 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩253,854 | ₩255,682 | ₩249,652 | ₩250,252 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,238 | ₩252,120 | ₩248,238 | ₩251,533 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩257,937 | ₩257,937 | ₩249,278 | ₩249,278 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩260,965 | ₩260,965 | ₩256,870 | ₩256,923 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,378 | ₩261,379 | ₩259,111 | ₩261,219 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩258,964 | ₩262,700 | ₩258,644 | ₩260,605 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,445 | ₩260,752 | ₩259,898 | ₩259,898 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩257,977 | ₩258,070 | ₩257,030 | ₩257,376 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩254,962 | ₩256,416 | ₩254,962 | ₩255,749 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,347 | ₩255,749 | ₩253,267 | ₩255,562 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,291 | ₩252,667 | ₩247,958 | ₩252,667 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩248,825 | ₩249,999 | ₩247,771 | ₩247,771 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,076 | ₩248,024 | ₩245,076 | ₩246,504 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩245,876 | ₩249,065 | ₩245,876 | ₩248,665 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩246,677 | ₩246,984 | ₩245,196 | ₩245,329 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,180 | ₩246,410 | ₩241,180 | ₩246,237 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,299 | ₩241,447 | ₩238,179 | ₩241,234 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,163 | ₩239,299 | ₩232,175 | ₩238,059 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩243,995 | ₩244,809 | ₩233,963 | ₩234,003 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,501 | ₩241,634 | ₩238,926 | ₩239,113 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,418 | ₩241,461 | ₩237,418 | ₩239,860 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,383 | ₩245,810 | ₩238,779 | ₩239,713 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩242,715 | ₩249,025 | ₩242,715 | ₩246,664 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,374 | ₩253,374 | ₩246,810 | ₩247,277 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩258,671 | ₩258,671 | ₩254,802 | ₩255,309 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩256,763 | ₩257,270 | ₩256,149 | ₩256,536 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,111 | ₩259,111 | ₩255,202 | ₩257,483 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩249,905 | ₩254,948 | ₩248,625 | ₩254,868 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩258,817 | ₩258,817 | ₩251,720 | ₩253,254 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,643 | ₩258,817 | ₩256,509 | ₩258,817 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩258,817 | ₩260,205 | ₩254,415 | ₩254,481 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,049 | ₩267,049 | ₩260,552 | ₩264,607 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩262,953 | ₩265,635 | ₩262,580 | ₩264,861 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,192 | ₩264,754 | ₩261,192 | ₩261,592 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,062 | ₩268,250 | ₩263,060 | ₩263,847 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩271,878 | ₩273,799 | ₩269,624 | ₩269,824 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,239 | ₩273,239 | ₩270,758 | ₩271,451 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,597 | ₩271,011 | ₩269,597 | ₩269,864 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,140 | ₩265,795 | ₩262,580 | ₩265,461 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,582 | ₩266,582 | ₩261,285 | ₩262,246 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩264,874 | ₩269,757 | ₩264,207 | ₩268,009 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,154 | ₩266,702 | ₩264,154 | ₩265,635 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,578 | ₩260,819 | ₩257,643 | ₩260,605 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩269,877 | ₩269,877 | ₩261,285 | ₩261,792 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩271,812 | ₩271,812 | ₩264,994 | ₩267,916 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩261,819 | ₩268,063 | ₩260,191 | ₩267,662 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,314 | ₩266,355 | ₩261,432 | ₩265,995 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩271,691 | ₩272,158 | ₩259,231 | ₩259,511 | -4.48% | 1.4만 |
|---|