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 | ₩270,793 | ₩273,288 | ₩270,793 | ₩273,075 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,497 | ₩269,672 | ₩264,788 | ₩269,245 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,443 | ₩268,044 | ₩265,135 | ₩266,763 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,193 | ₩272,341 | ₩267,737 | ₩268,565 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,616 | ₩269,299 | ₩265,536 | ₩268,645 | +0.76% | 8.1만 |
| 2026.10.02 | ₩268,725 | ₩269,165 | ₩263,734 | ₩264,108 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,575 | ₩267,324 | ₩261,399 | ₩266,310 | +0.66% | 5.3만 |
| 2026.09.30 | ₩257,850 | ₩261,719 | ₩256,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,584 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,129 | ₩257,169 | ₩253,780 | ₩256,582 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩257,930 | ₩259,358 | ₩253,166 | ₩257,223 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,029 | ₩266,029 | ₩261,052 | ₩261,052 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,030 | ₩268,031 | ₩264,949 | ₩265,589 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,485 | ₩269,939 | ₩266,323 | ₩267,991 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩271,780 | ₩271,780 | ₩264,722 | ₩268,031 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,109 | ₩269,365 | ₩265,949 | ₩269,112 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,230 | ₩267,230 | ₩262,347 | ₩263,040 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,083 | ₩268,458 | ₩266,083 | ₩266,576 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,457 | ₩268,298 | ₩264,375 | ₩265,656 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,299 | ₩272,061 | ₩267,390 | ₩268,925 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,521 | ₩273,141 | ₩263,521 | ₩272,314 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,051 | ₩261,506 | ₩259,531 | ₩260,652 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,036 | ₩260,852 | ₩256,929 | ₩258,130 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,174 | ₩263,174 | ₩258,944 | ₩259,264 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,112 | ₩269,112 | ₩262,360 | ₩264,041 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,221 | ₩273,221 | ₩268,391 | ₩270,860 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩273,982 | ₩278,012 | ₩273,982 | ₩277,238 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,233 | ₩271,700 | ₩267,510 | ₩269,472 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩277,905 | ₩277,905 | ₩270,660 | ₩271,527 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,052 | ₩280,400 | ₩276,731 | ₩280,027 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩279,960 | ₩282,002 | ₩278,439 | ₩279,146 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,074 | ₩280,881 | ₩272,074 | ₩280,627 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩263,974 | ₩267,484 | ₩261,773 | ₩266,697 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,657 | ₩268,658 | ₩265,843 | ₩267,444 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,298 | ₩270,486 | ₩268,298 | ₩268,658 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,017 | ₩269,632 | ₩264,909 | ₩269,312 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩266,897 | ₩268,418 | ₩265,055 | ₩266,403 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,694 | ₩269,499 | ₩262,226 | ₩267,097 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,199 | ₩265,602 | ₩261,199 | ₩262,920 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩264,828 | ₩264,828 | ₩261,159 | ₩261,239 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,087 | ₩272,448 | ₩266,456 | ₩267,337 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,560 | ₩272,568 | ₩260,332 | ₩272,461 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,000 | ₩262,106 | ₩258,250 | ₩260,919 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,561 | ₩265,829 | ₩261,199 | ₩263,174 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩259,851 | ₩264,348 | ₩258,997 | ₩263,161 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,117 | ₩262,066 | ₩258,117 | ₩261,212 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,632 | ₩254,714 | ₩251,565 | ₩254,287 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,585 | ₩261,733 | ₩257,143 | ₩258,237 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,123 | ₩258,544 | ₩249,123 | ₩257,783 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,642 | ₩252,499 | ₩247,642 | ₩250,965 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩240,797 | ₩243,973 | ₩239,436 | ₩243,839 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩241,824 | ₩242,385 | ₩237,101 | ₩242,385 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩239,929 | ₩247,549 | ₩239,929 | ₩243,612 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,340 | ₩242,972 | ₩235,353 | ₩240,343 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩230,816 | ₩237,421 | ₩230,816 | ₩235,393 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,357 | ₩227,440 | ₩223,357 | ₩226,212 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,265 | ₩226,252 | ₩220,768 | ₩221,716 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,232 | ₩234,232 | ₩224,598 | ₩225,559 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,047 | ₩238,755 | ₩233,952 | ₩234,966 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,166 | ₩241,317 | ₩234,672 | ₩238,248 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩233,845 | ₩238,929 | ₩233,845 | ₩236,780 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,516 | ₩240,637 | ₩236,220 | ₩238,822 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,144 | ₩243,172 | ₩237,728 | ₩238,315 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,418 | ₩240,130 | ₩231,697 | ₩237,941 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,006 | ₩240,263 | ₩236,006 | ₩238,342 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,291 | ₩242,291 | ₩235,766 | ₩236,247 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩232,791 | ₩239,382 | ₩228,801 | ₩239,382 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩234,952 | ₩236,207 | ₩232,124 | ₩234,899 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,305 | ₩243,452 | ₩238,849 | ₩238,942 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,232 | ₩241,958 | ₩233,898 | ₩239,836 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,313 | ₩239,783 | ₩235,446 | ₩235,446 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩230,736 | ₩239,876 | ₩230,736 | ₩235,860 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,066 | ₩229,575 | ₩225,625 | ₩229,255 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩227,800 | ₩229,415 | ₩226,186 | ₩227,413 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,348 | ₩224,518 | ₩212,348 | ₩223,584 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩215,778 | ₩215,911 | ₩212,482 | ₩213,056 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,552 | ₩218,994 | ₩215,071 | ₩216,165 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,188 | ₩217,125 | ₩211,188 | ₩215,538 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩215,818 | ₩221,048 | ₩210,894 | ₩213,696 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩217,753 | ₩217,926 | ₩212,375 | ₩216,885 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩221,889 | ₩223,997 | ₩216,552 | ₩216,552 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,290 | ₩227,373 | ₩222,223 | ₩222,730 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,639 | ₩227,120 | ₩223,250 | ₩223,770 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,501 | ₩223,330 | ₩216,005 | ₩221,716 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,246 | ₩220,328 | ₩214,310 | ₩220,128 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩217,766 | ₩223,664 | ₩217,005 | ₩218,260 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,145 | ₩227,880 | ₩214,350 | ₩221,142 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,465 | ₩227,186 | ₩223,650 | ₩225,559 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,217 | ₩232,377 | ₩222,022 | ₩224,451 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩233,791 | ₩237,728 | ₩232,230 | ₩234,018 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,238 | ₩242,238 | ₩232,751 | ₩233,778 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩243,799 | ₩245,107 | ₩240,757 | ₩243,986 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,596 | ₩250,578 | ₩238,675 | ₩250,311 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,507 | ₩236,567 | ₩227,507 | ₩236,567 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,542 | ₩227,120 | ₩221,128 | ₩226,239 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,541 | ₩223,157 | ₩219,541 | ₩220,381 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,555 | ₩223,210 | ₩218,833 | ₩221,422 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,272 | ₩221,942 | ₩217,272 | ₩220,208 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,243 | ₩216,565 | ₩212,228 | ₩215,991 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩211,775 | ₩216,445 | ₩209,199 | ₩216,445 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,537 | ₩217,152 | ₩211,668 | ₩212,962 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,652 | ₩213,616 | ₩207,932 | ₩212,936 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,265 | ₩211,001 | ₩206,237 | ₩209,093 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,731 | ₩210,614 | ₩203,608 | ₩209,026 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,638 | ₩207,638 | ₩203,101 | ₩205,823 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩211,855 | ₩211,855 | ₩207,571 | ₩208,199 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,005 | ₩216,365 | ₩212,442 | ₩213,429 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,125 | ₩217,379 | ₩210,600 | ₩217,379 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,498 | ₩219,527 | ₩215,404 | ₩217,726 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩213,976 | ₩213,976 | ₩210,080 | ₩213,109 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,337 | ₩214,884 | ₩210,707 | ₩214,697 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩209,987 | ₩215,884 | ₩209,533 | ₩213,790 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,717 | ₩210,013 | ₩205,383 | ₩209,279 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,566 | ₩202,394 | ₩197,497 | ₩201,860 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,273 | ₩201,327 | ₩198,458 | ₩201,327 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,566 | ₩203,755 | ₩200,566 | ₩201,207 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,127 | ₩203,542 | ₩200,660 | ₩201,313 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,471 | ₩201,981 | ₩197,537 | ₩201,981 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩204,769 | ₩204,769 | ₩193,614 | ₩196,857 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩209,893 | ₩210,961 | ₩207,158 | ₩209,226 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,426 | ₩213,790 | ₩206,411 | ₩207,385 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,595 | ₩208,172 | ₩203,595 | ₩207,892 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,371 | ₩207,505 | ₩203,795 | ₩205,050 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,461 | ₩204,089 | ₩199,565 | ₩202,021 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,134 | ₩199,485 | ₩193,134 | ₩199,445 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,573 | ₩195,175 | ₩189,865 | ₩190,972 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,618 | ₩189,584 | ₩180,404 | ₩189,278 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,649 | ₩187,196 | ₩180,391 | ₩181,432 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩190,999 | ₩191,439 | ₩184,821 | ₩186,649 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,766 | ₩201,313 | ₩192,066 | ₩192,533 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩192,800 | ₩194,682 | ₩191,119 | ₩193,427 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,374 | ₩195,055 | ₩192,787 | ₩194,642 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,356 | ₩193,948 | ₩186,582 | ₩193,361 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩191,906 | ₩192,653 | ₩187,690 | ₩190,478 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,463 | ₩190,972 | ₩185,501 | ₩189,865 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩185,808 | ₩188,277 | ₩183,567 | ₩185,008 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,411 | ₩189,411 | ₩183,567 | ₩184,474 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩189,851 | ₩195,442 | ₩189,851 | ₩191,706 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,309 | ₩196,910 | ₩189,478 | ₩192,000 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,737 | ₩198,178 | ₩191,359 | ₩191,880 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,018 | ₩201,700 | ₩197,324 | ₩200,072 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩198,831 | ₩198,831 | ₩195,135 | ₩196,643 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,737 | ₩201,047 | ₩197,110 | ₩199,472 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩200,846 | ₩202,314 | ₩199,485 | ₩199,499 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,580 | ₩205,970 | ₩200,580 | ₩202,087 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,607 | ₩202,421 | ₩200,393 | ₩200,620 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,047 | ₩203,328 | ₩198,498 | ₩199,512 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩201,874 | ₩205,583 | ₩199,952 | ₩200,206 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,250 | ₩208,332 | ₩201,273 | ₩204,116 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,692 | ₩208,692 | ₩202,114 | ₩203,995 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,158 | ₩209,360 | ₩203,368 | ₩208,372 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,064 | ₩209,773 | ₩206,224 | ₩208,626 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,612 | ₩212,842 | ₩207,612 | ₩210,587 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,104 | ₩209,226 | ₩204,836 | ₩208,292 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,405 | ₩206,557 | ₩197,497 | ₩204,783 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,110 | ₩203,955 | ₩196,523 | ₩203,061 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩200,886 | ₩201,100 | ₩198,018 | ₩200,886 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,006 | ₩205,823 | ₩201,006 | ₩205,223 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,283 | ₩200,153 | ₩194,281 | ₩199,872 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,371 | ₩196,296 | ₩189,371 | ₩194,361 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,430 | ₩197,430 | ₩188,891 | ₩189,264 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩199,819 | ₩205,330 | ₩198,818 | ₩199,365 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩199,792 | ₩200,886 | ₩198,151 | ₩200,886 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,125 | ₩202,554 | ₩197,604 | ₩201,247 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩200,860 | ₩201,714 | ₩196,109 | ₩198,591 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,459 | ₩204,169 | ₩198,711 | ₩202,141 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,597 | ₩205,597 | ₩195,549 | ₩198,324 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩212,762 | ₩212,762 | ₩201,740 | ₩203,995 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩210,921 | ₩214,950 | ₩210,587 | ₩211,548 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩205,984 | ₩210,467 | ₩205,223 | ₩209,893 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,341 | ₩207,665 | ₩200,726 | ₩207,585 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,450 | ₩207,905 | ₩196,817 | ₩197,817 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,211 | ₩208,906 | ₩201,287 | ₩207,678 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,128 | ₩220,128 | ₩205,290 | ₩208,906 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,009 | ₩225,292 | ₩221,435 | ₩221,515 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,585 | ₩226,946 | ₩222,049 | ₩223,090 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,392 | ₩234,392 | ₩225,078 | ₩227,640 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,236 | ₩240,370 | ₩236,300 | ₩236,860 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,078 | ₩242,078 | ₩236,327 | ₩237,928 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,196 | ₩242,251 | ₩240,196 | ₩241,931 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩240,904 | ₩242,732 | ₩239,889 | ₩240,156 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,235 | ₩241,077 | ₩238,235 | ₩240,743 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,646 | ₩237,928 | ₩233,031 | ₩236,193 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩235,846 | ₩238,662 | ₩234,699 | ₩234,699 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,307 | ₩245,307 | ₩241,157 | ₩241,157 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,150 | ₩249,150 | ₩244,266 | ₩244,319 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,097 | ₩250,965 | ₩246,428 | ₩248,109 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩254,741 | ₩254,794 | ₩249,150 | ₩250,217 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,339 | ₩255,181 | ₩252,112 | ₩254,474 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,207 | ₩255,034 | ₩251,859 | ₩253,913 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,512 | ₩254,447 | ₩252,085 | ₩253,460 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,287 | ₩256,849 | ₩253,887 | ₩255,368 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩249,817 | ₩253,513 | ₩249,817 | ₩253,500 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,108 | ₩251,552 | ₩246,108 | ₩250,017 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩251,845 | ₩251,845 | ₩244,066 | ₩245,200 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,072 | ₩252,072 | ₩249,617 | ₩249,710 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,607 | ₩254,567 | ₩252,459 | ₩252,459 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩253,847 | ₩256,155 | ₩253,713 | ₩254,167 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,621 | ₩255,621 | ₩253,673 | ₩255,048 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,034 | ₩255,635 | ₩254,274 | ₩255,635 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩256,822 | ₩256,822 | ₩254,234 | ₩255,061 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩256,982 | ₩260,091 | ₩256,982 | ₩258,450 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩253,753 | ₩255,061 | ₩253,580 | ₩254,487 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,473 | ₩254,968 | ₩252,326 | ₩252,419 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩253,900 | ₩255,728 | ₩249,697 | ₩250,297 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,283 | ₩252,165 | ₩248,283 | ₩251,578 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩257,983 | ₩257,983 | ₩249,323 | ₩249,323 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,012 | ₩261,012 | ₩256,916 | ₩256,969 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,424 | ₩261,426 | ₩259,157 | ₩261,266 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,011 | ₩262,747 | ₩258,690 | ₩260,652 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,492 | ₩260,799 | ₩259,945 | ₩259,945 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,023 | ₩258,117 | ₩257,076 | ₩257,423 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,008 | ₩256,462 | ₩255,008 | ₩255,795 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,393 | ₩255,795 | ₩253,313 | ₩255,608 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,336 | ₩252,713 | ₩248,002 | ₩252,713 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩248,870 | ₩250,044 | ₩247,815 | ₩247,815 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,120 | ₩248,069 | ₩245,120 | ₩246,548 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩245,921 | ₩249,110 | ₩245,921 | ₩248,709 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩246,721 | ₩247,028 | ₩245,240 | ₩245,374 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,224 | ₩246,454 | ₩241,224 | ₩246,281 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,342 | ₩241,491 | ₩238,222 | ₩241,277 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,205 | ₩239,342 | ₩232,217 | ₩238,101 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,039 | ₩244,853 | ₩234,005 | ₩234,045 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,544 | ₩241,677 | ₩238,969 | ₩239,156 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,461 | ₩241,504 | ₩237,461 | ₩239,903 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,427 | ₩245,854 | ₩238,822 | ₩239,756 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩242,758 | ₩249,070 | ₩242,758 | ₩246,708 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,420 | ₩253,420 | ₩246,855 | ₩247,322 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩258,717 | ₩258,717 | ₩254,848 | ₩255,355 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩256,809 | ₩257,316 | ₩256,195 | ₩256,582 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,157 | ₩259,157 | ₩255,248 | ₩257,530 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩249,950 | ₩254,994 | ₩248,669 | ₩254,914 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩258,864 | ₩258,864 | ₩251,765 | ₩253,300 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,690 | ₩258,864 | ₩256,555 | ₩258,864 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩258,864 | ₩260,252 | ₩254,461 | ₩254,527 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,097 | ₩267,097 | ₩260,599 | ₩264,655 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,000 | ₩265,682 | ₩262,627 | ₩264,909 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,239 | ₩264,802 | ₩261,239 | ₩261,639 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,110 | ₩268,298 | ₩263,107 | ₩263,894 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩271,927 | ₩273,849 | ₩269,672 | ₩269,872 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,288 | ₩273,288 | ₩270,806 | ₩271,500 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,645 | ₩271,060 | ₩269,645 | ₩269,912 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,187 | ₩265,843 | ₩262,627 | ₩265,509 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,630 | ₩266,630 | ₩261,332 | ₩262,293 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩264,922 | ₩269,806 | ₩264,255 | ₩268,058 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,201 | ₩266,750 | ₩264,201 | ₩265,682 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,624 | ₩260,865 | ₩257,690 | ₩260,652 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩269,926 | ₩269,926 | ₩261,332 | ₩261,839 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩271,860 | ₩271,860 | ₩265,042 | ₩267,964 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩261,866 | ₩268,111 | ₩260,238 | ₩267,711 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,361 | ₩266,403 | ₩261,479 | ₩266,043 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩271,740 | ₩272,207 | ₩259,278 | ₩259,558 | -4.48% | 1.4만 |
|---|