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 | ₩271,083 | ₩273,581 | ₩271,083 | ₩273,367 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,784 | ₩269,961 | ₩265,072 | ₩269,534 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,729 | ₩268,331 | ₩265,419 | ₩267,049 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,484 | ₩272,633 | ₩268,024 | ₩268,852 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,902 | ₩269,587 | ₩265,820 | ₩268,933 | +0.76% | 8.1만 |
| 2026.10.02 | ₩269,013 | ₩269,454 | ₩264,017 | ₩264,391 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,858 | ₩267,610 | ₩261,679 | ₩266,595 | +0.66% | 5.3만 |
| 2026.09.30 | ₩258,126 | ₩262,000 | ₩257,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,863 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,405 | ₩257,445 | ₩254,052 | ₩256,857 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩258,206 | ₩259,636 | ₩253,438 | ₩257,498 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,314 | ₩266,314 | ₩261,332 | ₩261,332 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,316 | ₩268,318 | ₩265,232 | ₩265,874 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,772 | ₩270,228 | ₩266,608 | ₩268,278 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩272,072 | ₩272,072 | ₩265,005 | ₩268,318 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,395 | ₩269,654 | ₩266,234 | ₩269,400 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,517 | ₩267,517 | ₩262,628 | ₩263,322 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,368 | ₩268,746 | ₩266,368 | ₩266,862 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,744 | ₩268,585 | ₩264,658 | ₩265,940 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,587 | ₩272,352 | ₩267,677 | ₩269,213 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,803 | ₩273,434 | ₩263,803 | ₩272,606 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,330 | ₩261,786 | ₩259,809 | ₩260,931 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,311 | ₩261,132 | ₩257,204 | ₩258,407 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,456 | ₩263,456 | ₩259,221 | ₩259,542 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,400 | ₩269,400 | ₩262,641 | ₩264,324 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,514 | ₩273,514 | ₩268,679 | ₩271,150 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,276 | ₩278,310 | ₩274,276 | ₩277,535 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,522 | ₩271,992 | ₩267,797 | ₩269,761 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩278,203 | ₩278,203 | ₩270,950 | ₩271,818 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,350 | ₩280,701 | ₩277,027 | ₩280,327 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,260 | ₩282,304 | ₩278,737 | ₩279,445 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,366 | ₩281,182 | ₩272,366 | ₩280,928 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,257 | ₩267,770 | ₩262,053 | ₩266,982 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,944 | ₩268,946 | ₩266,127 | ₩267,730 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,585 | ₩270,776 | ₩268,585 | ₩268,946 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,303 | ₩269,921 | ₩265,192 | ₩269,600 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩267,183 | ₩268,706 | ₩265,339 | ₩266,688 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,977 | ₩269,787 | ₩262,507 | ₩267,383 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,479 | ₩265,887 | ₩261,479 | ₩263,202 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩265,112 | ₩265,112 | ₩261,439 | ₩261,519 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,379 | ₩272,740 | ₩266,742 | ₩267,624 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,841 | ₩272,860 | ₩260,611 | ₩272,753 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,280 | ₩262,387 | ₩258,527 | ₩261,198 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,843 | ₩266,114 | ₩261,479 | ₩263,456 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩260,130 | ₩264,631 | ₩259,275 | ₩263,443 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,393 | ₩262,347 | ₩258,393 | ₩261,492 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,901 | ₩254,987 | ₩251,835 | ₩254,560 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,864 | ₩262,013 | ₩257,418 | ₩258,514 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,390 | ₩258,821 | ₩249,390 | ₩258,059 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,907 | ₩252,770 | ₩247,907 | ₩251,234 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩241,055 | ₩244,234 | ₩239,692 | ₩244,100 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩242,083 | ₩242,644 | ₩237,355 | ₩242,644 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩240,187 | ₩247,814 | ₩240,187 | ₩243,873 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,593 | ₩243,232 | ₩235,605 | ₩240,601 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩231,063 | ₩237,675 | ₩231,063 | ₩235,645 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,596 | ₩227,684 | ₩223,596 | ₩226,455 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,506 | ₩226,495 | ₩221,005 | ₩221,953 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,483 | ₩234,483 | ₩224,838 | ₩225,800 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,301 | ₩239,011 | ₩234,202 | ₩235,217 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,418 | ₩241,576 | ₩234,924 | ₩238,504 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩234,095 | ₩239,185 | ₩234,095 | ₩237,034 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,773 | ₩240,895 | ₩236,473 | ₩239,078 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,402 | ₩243,433 | ₩237,983 | ₩238,570 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,668 | ₩240,387 | ₩231,945 | ₩238,196 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,259 | ₩240,521 | ₩236,259 | ₩238,597 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,551 | ₩242,551 | ₩236,019 | ₩236,500 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩233,040 | ₩239,639 | ₩229,046 | ₩239,639 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,204 | ₩236,460 | ₩232,372 | ₩235,151 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,564 | ₩243,713 | ₩239,105 | ₩239,198 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,483 | ₩242,217 | ₩234,149 | ₩240,093 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,567 | ₩240,040 | ₩235,698 | ₩235,698 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩230,983 | ₩240,133 | ₩230,983 | ₩236,112 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,308 | ₩229,821 | ₩225,867 | ₩229,500 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩228,044 | ₩229,661 | ₩226,428 | ₩227,657 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,576 | ₩224,758 | ₩212,576 | ₩223,823 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩216,009 | ₩216,143 | ₩212,710 | ₩213,284 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,786 | ₩219,228 | ₩215,301 | ₩216,396 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,414 | ₩217,358 | ₩211,414 | ₩215,769 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩216,049 | ₩221,285 | ₩211,120 | ₩213,925 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩217,986 | ₩218,160 | ₩212,603 | ₩217,118 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩222,127 | ₩224,237 | ₩216,784 | ₩216,784 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,529 | ₩227,617 | ₩222,461 | ₩222,968 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,882 | ₩227,363 | ₩223,489 | ₩224,010 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,738 | ₩223,569 | ₩216,236 | ₩221,953 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,478 | ₩220,564 | ₩214,540 | ₩220,364 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩217,999 | ₩223,903 | ₩217,238 | ₩218,494 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,386 | ₩228,125 | ₩214,580 | ₩221,379 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,707 | ₩227,430 | ₩223,890 | ₩225,800 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,466 | ₩232,626 | ₩222,260 | ₩224,692 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩234,042 | ₩237,983 | ₩232,479 | ₩234,269 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,497 | ₩242,497 | ₩233,000 | ₩234,029 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩244,060 | ₩245,369 | ₩241,015 | ₩244,247 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,853 | ₩250,846 | ₩238,931 | ₩250,579 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,750 | ₩236,820 | ₩227,750 | ₩236,820 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,780 | ₩227,363 | ₩221,365 | ₩226,482 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,776 | ₩223,396 | ₩219,776 | ₩220,617 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,793 | ₩223,449 | ₩219,068 | ₩221,659 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,505 | ₩222,180 | ₩217,505 | ₩220,444 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,473 | ₩216,797 | ₩212,456 | ₩216,223 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩212,002 | ₩216,677 | ₩209,424 | ₩216,677 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,767 | ₩217,385 | ₩211,895 | ₩213,190 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,876 | ₩213,845 | ₩208,155 | ₩213,164 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,487 | ₩211,227 | ₩206,458 | ₩209,317 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,952 | ₩210,840 | ₩203,827 | ₩209,250 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,861 | ₩207,861 | ₩203,319 | ₩206,044 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩212,082 | ₩212,082 | ₩207,794 | ₩208,422 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,236 | ₩216,597 | ₩212,670 | ₩213,658 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,356 | ₩217,612 | ₩210,826 | ₩217,612 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,730 | ₩219,763 | ₩215,635 | ₩217,959 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,206 | ₩214,206 | ₩210,305 | ₩213,337 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,566 | ₩215,114 | ₩210,933 | ₩214,927 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,212 | ₩216,116 | ₩209,758 | ₩214,019 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,937 | ₩210,238 | ₩205,603 | ₩209,504 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,781 | ₩202,611 | ₩197,709 | ₩202,077 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,489 | ₩201,542 | ₩198,671 | ₩201,542 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,781 | ₩203,974 | ₩200,781 | ₩201,422 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,342 | ₩203,760 | ₩200,875 | ₩201,529 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,684 | ₩202,197 | ₩197,749 | ₩202,197 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩204,989 | ₩204,989 | ₩193,822 | ₩197,068 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩210,118 | ₩211,187 | ₩207,380 | ₩209,450 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,651 | ₩214,019 | ₩206,632 | ₩207,607 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,813 | ₩208,395 | ₩203,813 | ₩208,115 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,592 | ₩207,727 | ₩204,014 | ₩205,269 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,678 | ₩204,308 | ₩199,779 | ₩202,237 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,341 | ₩199,699 | ₩193,341 | ₩199,659 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,778 | ₩195,385 | ₩190,068 | ₩191,177 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,811 | ₩189,788 | ₩180,597 | ₩189,480 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,849 | ₩187,397 | ₩180,584 | ₩181,626 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,204 | ₩191,644 | ₩185,019 | ₩186,849 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,980 | ₩201,529 | ₩192,272 | ₩192,740 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩193,007 | ₩194,890 | ₩191,324 | ₩193,635 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,581 | ₩195,264 | ₩192,993 | ₩194,850 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,557 | ₩194,156 | ₩186,782 | ₩193,568 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩192,112 | ₩192,860 | ₩187,891 | ₩190,683 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,664 | ₩191,177 | ₩185,700 | ₩190,068 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩186,007 | ₩188,479 | ₩183,763 | ₩185,206 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,614 | ₩189,614 | ₩183,763 | ₩184,672 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩190,055 | ₩195,652 | ₩190,055 | ₩191,912 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,518 | ₩197,121 | ₩189,681 | ₩192,205 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,949 | ₩198,390 | ₩191,564 | ₩192,085 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,232 | ₩201,917 | ₩197,535 | ₩200,287 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩199,045 | ₩199,045 | ₩195,344 | ₩196,854 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,949 | ₩201,262 | ₩197,321 | ₩199,686 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩201,062 | ₩202,531 | ₩199,699 | ₩199,712 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,794 | ₩206,191 | ₩200,794 | ₩202,304 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,823 | ₩202,638 | ₩200,607 | ₩200,835 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,262 | ₩203,546 | ₩198,711 | ₩199,726 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩202,090 | ₩205,804 | ₩200,167 | ₩200,420 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,470 | ₩208,555 | ₩201,489 | ₩204,334 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,916 | ₩208,916 | ₩202,331 | ₩204,214 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,380 | ₩209,584 | ₩203,586 | ₩208,595 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,286 | ₩209,998 | ₩206,445 | ₩208,849 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,834 | ₩213,070 | ₩207,834 | ₩210,813 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,325 | ₩209,450 | ₩205,056 | ₩208,515 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,617 | ₩206,779 | ₩197,709 | ₩205,002 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,321 | ₩204,174 | ₩196,734 | ₩203,279 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩201,102 | ₩201,315 | ₩198,230 | ₩201,102 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,222 | ₩206,044 | ₩201,222 | ₩205,443 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,493 | ₩200,367 | ₩194,490 | ₩200,086 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,574 | ₩196,507 | ₩189,574 | ₩194,570 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,642 | ₩197,642 | ₩189,093 | ₩189,467 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩200,033 | ₩205,550 | ₩199,031 | ₩199,579 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩200,006 | ₩201,102 | ₩198,363 | ₩201,102 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,338 | ₩202,771 | ₩197,816 | ₩201,462 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩201,075 | ₩201,930 | ₩196,320 | ₩198,804 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,672 | ₩204,388 | ₩198,924 | ₩202,357 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,817 | ₩205,817 | ₩195,759 | ₩198,537 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩212,990 | ₩212,990 | ₩201,957 | ₩204,214 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩211,147 | ₩215,181 | ₩210,813 | ₩211,775 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,204 | ₩210,693 | ₩205,443 | ₩210,118 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,558 | ₩207,887 | ₩200,941 | ₩207,807 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,670 | ₩208,128 | ₩197,028 | ₩198,029 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,433 | ₩209,130 | ₩201,502 | ₩207,901 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,364 | ₩220,364 | ₩205,510 | ₩209,130 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,247 | ₩225,533 | ₩221,673 | ₩221,753 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,827 | ₩227,189 | ₩222,287 | ₩223,329 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,643 | ₩234,643 | ₩225,319 | ₩227,884 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,494 | ₩240,627 | ₩236,553 | ₩237,114 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,337 | ₩242,337 | ₩236,580 | ₩238,183 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,454 | ₩242,511 | ₩240,454 | ₩242,190 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩241,162 | ₩242,992 | ₩240,147 | ₩240,414 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,490 | ₩241,335 | ₩238,490 | ₩241,001 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,899 | ₩238,183 | ₩233,281 | ₩236,446 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩236,099 | ₩238,918 | ₩234,950 | ₩234,950 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,570 | ₩245,570 | ₩241,416 | ₩241,416 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,417 | ₩249,417 | ₩244,528 | ₩244,581 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,365 | ₩251,234 | ₩246,692 | ₩248,375 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩255,014 | ₩255,067 | ₩249,417 | ₩250,485 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,609 | ₩255,455 | ₩252,382 | ₩254,747 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,479 | ₩255,308 | ₩252,128 | ₩254,186 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,783 | ₩254,720 | ₩252,356 | ₩253,731 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,560 | ₩257,124 | ₩254,159 | ₩255,642 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩250,085 | ₩253,785 | ₩250,085 | ₩253,771 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,371 | ₩251,821 | ₩246,371 | ₩250,285 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩252,115 | ₩252,115 | ₩244,328 | ₩245,463 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,342 | ₩252,342 | ₩249,884 | ₩249,978 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,878 | ₩254,840 | ₩252,730 | ₩252,730 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩254,119 | ₩256,430 | ₩253,985 | ₩254,439 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,895 | ₩255,895 | ₩253,945 | ₩255,321 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,308 | ₩255,909 | ₩254,546 | ₩255,909 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩257,098 | ₩257,098 | ₩254,506 | ₩255,334 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,258 | ₩260,370 | ₩257,258 | ₩258,727 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩254,025 | ₩255,334 | ₩253,852 | ₩254,760 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,745 | ₩255,241 | ₩252,596 | ₩252,690 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩254,172 | ₩256,002 | ₩249,965 | ₩250,566 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,549 | ₩252,436 | ₩248,549 | ₩251,848 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,260 | ₩258,260 | ₩249,591 | ₩249,591 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,292 | ₩261,292 | ₩257,191 | ₩257,245 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,702 | ₩261,706 | ₩259,435 | ₩261,546 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,288 | ₩263,028 | ₩258,968 | ₩260,931 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,771 | ₩261,078 | ₩260,223 | ₩260,223 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,300 | ₩258,393 | ₩257,351 | ₩257,699 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,281 | ₩256,737 | ₩255,281 | ₩256,069 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,665 | ₩256,069 | ₩253,584 | ₩255,882 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,602 | ₩252,983 | ₩248,268 | ₩252,983 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩249,136 | ₩250,312 | ₩248,081 | ₩248,081 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,383 | ₩248,335 | ₩245,383 | ₩246,812 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩246,184 | ₩249,377 | ₩246,184 | ₩248,976 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩246,986 | ₩247,293 | ₩245,503 | ₩245,637 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,482 | ₩246,719 | ₩241,482 | ₩246,545 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,599 | ₩241,749 | ₩238,477 | ₩241,536 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,456 | ₩239,599 | ₩232,466 | ₩238,357 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,301 | ₩245,116 | ₩234,256 | ₩234,296 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,803 | ₩241,936 | ₩239,225 | ₩239,412 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,715 | ₩241,763 | ₩237,715 | ₩240,160 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,690 | ₩246,117 | ₩239,078 | ₩240,013 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩243,018 | ₩249,337 | ₩243,018 | ₩246,972 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,691 | ₩253,691 | ₩247,119 | ₩247,587 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩258,994 | ₩258,994 | ₩255,121 | ₩255,628 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩257,084 | ₩257,592 | ₩256,470 | ₩256,857 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,435 | ₩259,435 | ₩255,521 | ₩257,806 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,218 | ₩255,268 | ₩248,936 | ₩255,187 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩259,141 | ₩259,141 | ₩252,035 | ₩253,571 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,966 | ₩259,141 | ₩256,830 | ₩259,141 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩259,141 | ₩260,531 | ₩254,733 | ₩254,800 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,383 | ₩267,383 | ₩260,878 | ₩264,939 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,282 | ₩265,967 | ₩262,908 | ₩265,192 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,519 | ₩265,086 | ₩261,519 | ₩261,920 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,396 | ₩268,585 | ₩263,389 | ₩264,177 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩272,219 | ₩274,142 | ₩269,961 | ₩270,162 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,581 | ₩273,581 | ₩271,097 | ₩271,791 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,934 | ₩271,350 | ₩269,934 | ₩270,202 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,469 | ₩266,127 | ₩262,908 | ₩265,793 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,916 | ₩266,916 | ₩261,613 | ₩262,574 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩265,206 | ₩270,095 | ₩264,538 | ₩268,345 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,484 | ₩267,036 | ₩264,484 | ₩265,967 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,903 | ₩261,145 | ₩257,966 | ₩260,931 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩270,215 | ₩270,215 | ₩261,613 | ₩262,120 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩272,152 | ₩272,152 | ₩265,326 | ₩268,251 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩262,147 | ₩268,398 | ₩260,517 | ₩267,998 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,645 | ₩266,688 | ₩261,759 | ₩266,328 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩272,032 | ₩272,499 | ₩259,555 | ₩259,836 | -4.48% | 1.4만 |
|---|