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 | ₩271,103 | ₩273,602 | ₩271,103 | ₩273,388 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,804 | ₩269,981 | ₩265,092 | ₩269,554 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,749 | ₩268,352 | ₩265,439 | ₩267,069 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,504 | ₩272,653 | ₩268,044 | ₩268,873 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,922 | ₩269,607 | ₩265,840 | ₩268,953 | +0.76% | 8.1만 |
| 2026.10.02 | ₩269,033 | ₩269,474 | ₩264,037 | ₩264,411 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,878 | ₩267,630 | ₩261,699 | ₩266,615 | +0.66% | 5.3만 |
| 2026.09.30 | ₩258,145 | ₩262,020 | ₩257,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,882 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,424 | ₩257,464 | ₩254,071 | ₩256,876 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩258,226 | ₩259,655 | ₩253,457 | ₩257,518 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,334 | ₩266,334 | ₩261,352 | ₩261,352 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,336 | ₩268,338 | ₩265,252 | ₩265,894 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,792 | ₩270,249 | ₩266,628 | ₩268,298 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩272,092 | ₩272,092 | ₩265,025 | ₩268,338 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,415 | ₩269,674 | ₩266,254 | ₩269,420 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,537 | ₩267,537 | ₩262,647 | ₩263,342 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,388 | ₩268,766 | ₩266,388 | ₩266,882 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,764 | ₩268,605 | ₩264,678 | ₩265,960 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,607 | ₩272,373 | ₩267,697 | ₩269,233 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,823 | ₩273,455 | ₩263,823 | ₩272,626 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,350 | ₩261,806 | ₩259,829 | ₩260,951 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,331 | ₩261,151 | ₩257,224 | ₩258,426 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,476 | ₩263,476 | ₩259,241 | ₩259,561 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,420 | ₩269,420 | ₩262,661 | ₩264,344 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,535 | ₩273,535 | ₩268,699 | ₩271,170 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,296 | ₩278,331 | ₩274,296 | ₩277,556 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,542 | ₩272,012 | ₩267,817 | ₩269,781 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩278,224 | ₩278,224 | ₩270,970 | ₩271,838 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,371 | ₩280,722 | ₩277,048 | ₩280,348 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,281 | ₩282,325 | ₩278,758 | ₩279,466 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,386 | ₩281,203 | ₩272,386 | ₩280,949 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,277 | ₩267,791 | ₩262,073 | ₩267,002 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,964 | ₩268,966 | ₩266,147 | ₩267,750 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,605 | ₩270,796 | ₩268,605 | ₩268,966 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,323 | ₩269,941 | ₩265,212 | ₩269,621 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩267,203 | ₩268,726 | ₩265,359 | ₩266,708 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,997 | ₩269,808 | ₩262,527 | ₩267,403 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,499 | ₩265,907 | ₩261,499 | ₩263,222 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩265,132 | ₩265,132 | ₩261,458 | ₩261,539 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,399 | ₩272,760 | ₩266,762 | ₩267,644 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,861 | ₩272,880 | ₩260,630 | ₩272,773 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,300 | ₩262,407 | ₩258,546 | ₩261,218 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,863 | ₩266,134 | ₩261,499 | ₩263,476 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩260,149 | ₩264,651 | ₩259,294 | ₩263,462 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,413 | ₩262,367 | ₩258,413 | ₩261,512 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,920 | ₩255,006 | ₩251,853 | ₩254,579 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,884 | ₩262,033 | ₩257,437 | ₩258,533 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,409 | ₩258,840 | ₩249,409 | ₩258,079 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,926 | ₩252,789 | ₩247,926 | ₩251,252 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩241,073 | ₩244,252 | ₩239,710 | ₩244,119 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩242,102 | ₩242,663 | ₩237,373 | ₩242,663 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩240,205 | ₩247,832 | ₩240,205 | ₩243,892 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,611 | ₩243,250 | ₩235,623 | ₩240,619 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩231,081 | ₩237,693 | ₩231,081 | ₩235,663 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,613 | ₩227,701 | ₩223,613 | ₩226,472 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,523 | ₩226,512 | ₩221,021 | ₩221,970 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,500 | ₩234,500 | ₩224,855 | ₩225,817 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,319 | ₩239,029 | ₩234,220 | ₩235,235 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,435 | ₩241,594 | ₩234,941 | ₩238,521 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩234,113 | ₩239,203 | ₩234,113 | ₩237,052 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,790 | ₩240,913 | ₩236,491 | ₩239,096 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,420 | ₩243,451 | ₩238,000 | ₩238,588 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,685 | ₩240,405 | ₩231,962 | ₩238,214 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,277 | ₩240,539 | ₩236,277 | ₩238,615 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,569 | ₩242,569 | ₩236,037 | ₩236,518 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩233,058 | ₩239,657 | ₩229,063 | ₩239,657 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,222 | ₩236,477 | ₩232,390 | ₩235,168 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,582 | ₩243,731 | ₩239,123 | ₩239,216 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,500 | ₩242,235 | ₩234,166 | ₩240,111 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,584 | ₩240,058 | ₩235,716 | ₩235,716 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩231,000 | ₩240,151 | ₩231,000 | ₩236,130 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,325 | ₩229,838 | ₩225,884 | ₩229,518 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩228,061 | ₩229,678 | ₩226,445 | ₩227,674 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,592 | ₩224,775 | ₩212,592 | ₩223,840 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩216,025 | ₩216,159 | ₩212,726 | ₩213,300 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,802 | ₩219,245 | ₩215,317 | ₩216,413 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,430 | ₩217,374 | ₩211,430 | ₩215,785 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩216,065 | ₩221,302 | ₩211,136 | ₩213,941 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩218,002 | ₩218,176 | ₩212,619 | ₩217,134 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩222,143 | ₩224,254 | ₩216,800 | ₩216,800 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,546 | ₩227,634 | ₩222,477 | ₩222,985 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,899 | ₩227,380 | ₩223,506 | ₩224,027 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,754 | ₩223,586 | ₩216,252 | ₩221,970 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,495 | ₩220,580 | ₩214,556 | ₩220,380 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩218,016 | ₩223,920 | ₩217,254 | ₩218,510 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,403 | ₩228,142 | ₩214,596 | ₩221,395 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,724 | ₩227,447 | ₩223,907 | ₩225,817 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,483 | ₩232,643 | ₩222,277 | ₩224,708 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩234,060 | ₩238,000 | ₩232,497 | ₩234,287 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,516 | ₩242,516 | ₩233,018 | ₩234,046 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩244,079 | ₩245,388 | ₩241,033 | ₩244,266 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,871 | ₩250,865 | ₩238,949 | ₩250,598 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,768 | ₩236,838 | ₩227,768 | ₩236,838 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,796 | ₩227,380 | ₩221,382 | ₩226,498 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,792 | ₩223,413 | ₩219,792 | ₩220,634 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,810 | ₩223,466 | ₩219,084 | ₩221,676 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,521 | ₩222,197 | ₩217,521 | ₩220,460 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,489 | ₩216,813 | ₩212,472 | ₩216,239 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩212,018 | ₩216,693 | ₩209,439 | ₩216,693 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,783 | ₩217,401 | ₩211,911 | ₩213,206 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,892 | ₩213,861 | ₩208,170 | ₩213,180 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,502 | ₩211,243 | ₩206,474 | ₩209,332 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,968 | ₩210,855 | ₩203,842 | ₩209,266 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,876 | ₩207,876 | ₩203,334 | ₩206,059 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩212,098 | ₩212,098 | ₩207,809 | ₩208,437 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,252 | ₩216,613 | ₩212,685 | ₩213,674 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,372 | ₩217,628 | ₩210,842 | ₩217,628 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,747 | ₩219,779 | ₩215,651 | ₩217,976 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,222 | ₩214,222 | ₩210,321 | ₩213,353 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,582 | ₩215,130 | ₩210,949 | ₩214,943 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,227 | ₩216,132 | ₩209,773 | ₩214,035 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,953 | ₩210,254 | ₩205,619 | ₩209,519 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,796 | ₩202,626 | ₩197,724 | ₩202,092 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,504 | ₩201,558 | ₩198,685 | ₩201,558 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,796 | ₩203,989 | ₩200,796 | ₩201,437 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,357 | ₩203,775 | ₩200,890 | ₩201,544 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,699 | ₩202,212 | ₩197,764 | ₩202,212 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩205,004 | ₩205,004 | ₩193,836 | ₩197,082 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩210,134 | ₩211,203 | ₩207,395 | ₩209,466 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,666 | ₩214,035 | ₩206,647 | ₩207,622 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,829 | ₩208,411 | ₩203,829 | ₩208,130 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,607 | ₩207,743 | ₩204,029 | ₩205,285 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,693 | ₩204,323 | ₩199,794 | ₩202,252 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,355 | ₩199,714 | ₩193,355 | ₩199,674 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,792 | ₩195,399 | ₩190,082 | ₩191,191 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,825 | ₩189,802 | ₩180,611 | ₩189,495 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,863 | ₩187,411 | ₩180,598 | ₩181,640 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,218 | ₩191,659 | ₩185,033 | ₩186,863 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,995 | ₩201,544 | ₩192,287 | ₩192,754 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩193,021 | ₩194,905 | ₩191,338 | ₩193,649 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,596 | ₩195,279 | ₩193,008 | ₩194,865 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,571 | ₩194,170 | ₩186,796 | ₩193,582 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩192,126 | ₩192,874 | ₩187,905 | ₩190,697 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,678 | ₩191,191 | ₩185,714 | ₩190,082 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩186,021 | ₩188,493 | ₩183,777 | ₩185,220 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,628 | ₩189,628 | ₩183,777 | ₩184,685 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩190,069 | ₩195,666 | ₩190,069 | ₩191,926 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,533 | ₩197,136 | ₩189,695 | ₩192,220 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,964 | ₩198,405 | ₩191,579 | ₩192,100 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,246 | ₩201,932 | ₩197,550 | ₩200,302 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩199,059 | ₩199,059 | ₩195,359 | ₩196,869 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,964 | ₩201,277 | ₩197,336 | ₩199,701 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩201,077 | ₩202,546 | ₩199,714 | ₩199,727 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,809 | ₩206,206 | ₩200,809 | ₩202,319 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,838 | ₩202,653 | ₩200,622 | ₩200,850 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,277 | ₩203,561 | ₩198,726 | ₩199,741 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩202,105 | ₩205,819 | ₩200,182 | ₩200,435 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,485 | ₩208,571 | ₩201,504 | ₩204,350 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,932 | ₩208,932 | ₩202,346 | ₩204,229 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,395 | ₩209,600 | ₩203,601 | ₩208,611 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,302 | ₩210,014 | ₩206,460 | ₩208,865 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,850 | ₩213,086 | ₩207,850 | ₩210,829 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,340 | ₩209,466 | ₩205,071 | ₩208,531 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,632 | ₩206,794 | ₩197,724 | ₩205,018 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,336 | ₩204,189 | ₩196,748 | ₩203,294 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩201,117 | ₩201,330 | ₩198,245 | ₩201,117 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,237 | ₩206,059 | ₩201,237 | ₩205,458 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,508 | ₩200,382 | ₩194,504 | ₩200,101 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,588 | ₩196,521 | ₩189,588 | ₩194,584 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,657 | ₩197,657 | ₩189,107 | ₩189,481 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩200,048 | ₩205,565 | ₩199,046 | ₩199,594 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩200,021 | ₩201,117 | ₩198,378 | ₩201,117 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,353 | ₩202,787 | ₩197,830 | ₩201,477 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩201,090 | ₩201,945 | ₩196,334 | ₩198,819 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,687 | ₩204,403 | ₩198,939 | ₩202,372 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,832 | ₩205,832 | ₩195,773 | ₩198,552 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩213,006 | ₩213,006 | ₩201,972 | ₩204,229 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩211,163 | ₩215,197 | ₩210,829 | ₩211,790 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,220 | ₩210,708 | ₩205,458 | ₩210,134 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,573 | ₩207,903 | ₩200,956 | ₩207,823 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,685 | ₩208,143 | ₩197,042 | ₩198,044 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,449 | ₩209,145 | ₩201,518 | ₩207,916 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,380 | ₩220,380 | ₩205,525 | ₩209,145 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,264 | ₩225,550 | ₩221,689 | ₩221,769 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,844 | ₩227,206 | ₩222,304 | ₩223,346 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,661 | ₩234,661 | ₩225,336 | ₩227,901 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,512 | ₩240,645 | ₩236,571 | ₩237,132 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,355 | ₩242,355 | ₩236,598 | ₩238,201 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,472 | ₩242,529 | ₩240,472 | ₩242,208 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩241,180 | ₩243,010 | ₩240,165 | ₩240,432 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,508 | ₩241,353 | ₩238,508 | ₩241,019 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,916 | ₩238,201 | ₩233,298 | ₩236,464 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩236,117 | ₩238,935 | ₩234,968 | ₩234,968 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,588 | ₩245,588 | ₩241,434 | ₩241,434 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,436 | ₩249,436 | ₩244,546 | ₩244,600 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,384 | ₩251,252 | ₩246,710 | ₩248,394 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩255,033 | ₩255,086 | ₩249,436 | ₩250,504 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,628 | ₩255,474 | ₩252,401 | ₩254,766 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,498 | ₩255,327 | ₩252,147 | ₩254,205 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,802 | ₩254,739 | ₩252,374 | ₩253,750 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,579 | ₩257,144 | ₩254,178 | ₩255,661 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩250,103 | ₩253,804 | ₩250,103 | ₩253,790 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,390 | ₩251,840 | ₩246,390 | ₩250,304 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩252,134 | ₩252,134 | ₩244,346 | ₩245,481 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,361 | ₩252,361 | ₩249,903 | ₩249,997 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,897 | ₩254,859 | ₩252,748 | ₩252,748 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩254,138 | ₩256,449 | ₩254,004 | ₩254,458 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,915 | ₩255,915 | ₩253,964 | ₩255,340 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,327 | ₩255,928 | ₩254,565 | ₩255,928 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩257,117 | ₩257,117 | ₩254,525 | ₩255,353 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,277 | ₩260,390 | ₩257,277 | ₩258,747 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩254,044 | ₩255,353 | ₩253,871 | ₩254,779 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,764 | ₩255,260 | ₩252,615 | ₩252,708 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩254,191 | ₩256,021 | ₩249,983 | ₩250,584 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,567 | ₩252,455 | ₩248,567 | ₩251,867 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,279 | ₩258,279 | ₩249,609 | ₩249,609 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,311 | ₩261,311 | ₩257,210 | ₩257,264 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,722 | ₩261,726 | ₩259,455 | ₩261,565 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,308 | ₩263,048 | ₩258,987 | ₩260,951 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,790 | ₩261,098 | ₩260,243 | ₩260,243 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,319 | ₩258,413 | ₩257,371 | ₩257,718 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,300 | ₩256,756 | ₩255,300 | ₩256,088 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,684 | ₩256,088 | ₩253,603 | ₩255,901 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,621 | ₩253,002 | ₩248,287 | ₩253,002 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩249,155 | ₩250,331 | ₩248,100 | ₩248,100 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,401 | ₩248,353 | ₩245,401 | ₩246,831 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩246,203 | ₩249,395 | ₩246,203 | ₩248,995 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩247,004 | ₩247,311 | ₩245,521 | ₩245,655 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,500 | ₩246,737 | ₩241,500 | ₩246,563 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,617 | ₩241,768 | ₩238,495 | ₩241,554 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,474 | ₩239,617 | ₩232,483 | ₩238,374 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,319 | ₩245,134 | ₩234,273 | ₩234,313 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,821 | ₩241,955 | ₩239,243 | ₩239,430 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,733 | ₩241,781 | ₩237,733 | ₩240,178 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,708 | ₩246,136 | ₩239,096 | ₩240,031 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩243,037 | ₩249,355 | ₩243,037 | ₩246,991 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,710 | ₩253,710 | ₩247,138 | ₩247,605 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩259,014 | ₩259,014 | ₩255,140 | ₩255,647 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩257,103 | ₩257,611 | ₩256,489 | ₩256,876 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,455 | ₩259,455 | ₩255,540 | ₩257,825 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,237 | ₩255,287 | ₩248,955 | ₩255,207 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩259,161 | ₩259,161 | ₩252,054 | ₩253,590 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,985 | ₩259,161 | ₩256,850 | ₩259,161 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩259,161 | ₩260,550 | ₩254,752 | ₩254,819 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,403 | ₩267,403 | ₩260,897 | ₩264,958 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,302 | ₩265,987 | ₩262,928 | ₩265,212 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,539 | ₩265,105 | ₩261,539 | ₩261,939 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,416 | ₩268,605 | ₩263,409 | ₩264,197 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩272,239 | ₩274,163 | ₩269,981 | ₩270,182 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,602 | ₩273,602 | ₩271,117 | ₩271,812 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,955 | ₩271,371 | ₩269,955 | ₩270,222 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,489 | ₩266,147 | ₩262,928 | ₩265,813 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,936 | ₩266,936 | ₩261,632 | ₩262,594 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩265,226 | ₩270,115 | ₩264,558 | ₩268,365 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,504 | ₩267,056 | ₩264,504 | ₩265,987 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,922 | ₩261,165 | ₩257,985 | ₩260,951 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩270,235 | ₩270,235 | ₩261,632 | ₩262,140 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩272,172 | ₩272,172 | ₩265,346 | ₩268,271 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩262,166 | ₩268,418 | ₩260,537 | ₩268,018 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,665 | ₩266,708 | ₩261,779 | ₩266,348 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩272,052 | ₩272,520 | ₩259,575 | ₩259,855 | -4.48% | 1.4만 |
|---|