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 | ₩271,099 | ₩273,597 | ₩271,099 | ₩273,384 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,800 | ₩269,977 | ₩265,088 | ₩269,550 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,745 | ₩268,348 | ₩265,435 | ₩267,065 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,500 | ₩272,649 | ₩268,040 | ₩268,869 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,918 | ₩269,603 | ₩265,836 | ₩268,949 | +0.76% | 8.1만 |
| 2026.10.02 | ₩269,029 | ₩269,470 | ₩264,033 | ₩264,407 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,874 | ₩267,626 | ₩261,695 | ₩266,611 | +0.66% | 5.3만 |
| 2026.09.30 | ₩258,142 | ₩262,016 | ₩257,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,878 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,420 | ₩257,460 | ₩254,067 | ₩256,873 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩258,222 | ₩259,651 | ₩253,453 | ₩257,514 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,330 | ₩266,330 | ₩261,348 | ₩261,348 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,332 | ₩268,334 | ₩265,248 | ₩265,890 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,788 | ₩270,244 | ₩266,624 | ₩268,294 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩272,088 | ₩272,088 | ₩265,021 | ₩268,334 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,411 | ₩269,670 | ₩266,250 | ₩269,416 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,533 | ₩267,533 | ₩262,643 | ₩263,338 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,384 | ₩268,762 | ₩266,384 | ₩266,878 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,760 | ₩268,601 | ₩264,674 | ₩265,956 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,603 | ₩272,368 | ₩267,693 | ₩269,229 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,819 | ₩273,451 | ₩263,819 | ₩272,622 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,346 | ₩261,802 | ₩259,825 | ₩260,947 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,327 | ₩261,147 | ₩257,220 | ₩258,422 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,472 | ₩263,472 | ₩259,237 | ₩259,558 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,416 | ₩269,416 | ₩262,657 | ₩264,340 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,531 | ₩273,531 | ₩268,695 | ₩271,166 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,292 | ₩278,326 | ₩274,292 | ₩277,552 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,538 | ₩272,008 | ₩267,813 | ₩269,777 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩278,220 | ₩278,220 | ₩270,966 | ₩271,834 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,367 | ₩280,718 | ₩277,044 | ₩280,344 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,277 | ₩282,321 | ₩278,754 | ₩279,462 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,382 | ₩281,199 | ₩272,382 | ₩280,945 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,273 | ₩267,787 | ₩262,069 | ₩266,998 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,960 | ₩268,962 | ₩266,143 | ₩267,746 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,601 | ₩270,792 | ₩268,601 | ₩268,962 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,319 | ₩269,937 | ₩265,208 | ₩269,617 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩267,199 | ₩268,722 | ₩265,355 | ₩266,704 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,993 | ₩269,804 | ₩262,523 | ₩267,399 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,495 | ₩265,903 | ₩261,495 | ₩263,218 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩265,128 | ₩265,128 | ₩261,455 | ₩261,535 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,395 | ₩272,756 | ₩266,758 | ₩267,640 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,857 | ₩272,876 | ₩260,626 | ₩272,769 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,296 | ₩262,403 | ₩258,542 | ₩261,214 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,859 | ₩266,130 | ₩261,495 | ₩263,472 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩260,145 | ₩264,647 | ₩259,290 | ₩263,458 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,409 | ₩262,363 | ₩258,409 | ₩261,508 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,916 | ₩255,002 | ₩251,850 | ₩254,575 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,880 | ₩262,029 | ₩257,434 | ₩258,529 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,405 | ₩258,836 | ₩249,405 | ₩258,075 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,922 | ₩252,785 | ₩247,922 | ₩251,249 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩241,069 | ₩244,249 | ₩239,707 | ₩244,115 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩242,098 | ₩242,659 | ₩237,369 | ₩242,659 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩240,201 | ₩247,829 | ₩240,201 | ₩243,888 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,608 | ₩243,247 | ₩235,619 | ₩240,615 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩231,077 | ₩237,690 | ₩231,077 | ₩235,659 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,610 | ₩227,697 | ₩223,610 | ₩226,468 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,520 | ₩226,508 | ₩221,018 | ₩221,967 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,497 | ₩234,497 | ₩224,852 | ₩225,814 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,316 | ₩239,025 | ₩234,216 | ₩235,232 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,432 | ₩241,590 | ₩234,938 | ₩238,518 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩234,109 | ₩239,199 | ₩234,109 | ₩237,048 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,787 | ₩240,909 | ₩236,487 | ₩239,092 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,417 | ₩243,447 | ₩237,997 | ₩238,585 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,682 | ₩240,401 | ₩231,959 | ₩238,211 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,274 | ₩240,535 | ₩236,274 | ₩238,611 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,565 | ₩242,565 | ₩236,033 | ₩236,514 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩233,054 | ₩239,653 | ₩229,060 | ₩239,653 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,218 | ₩236,474 | ₩232,386 | ₩235,165 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,579 | ₩243,728 | ₩239,119 | ₩239,212 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,497 | ₩242,231 | ₩234,163 | ₩240,107 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,581 | ₩240,054 | ₩235,712 | ₩235,712 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩230,997 | ₩240,148 | ₩230,997 | ₩236,127 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,321 | ₩229,835 | ₩225,881 | ₩229,514 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩228,058 | ₩229,674 | ₩226,442 | ₩227,671 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,589 | ₩224,772 | ₩212,589 | ₩223,837 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩216,022 | ₩216,156 | ₩212,722 | ₩213,297 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,799 | ₩219,241 | ₩215,314 | ₩216,409 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,427 | ₩217,371 | ₩211,427 | ₩215,781 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩216,062 | ₩221,299 | ₩211,133 | ₩213,938 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩217,999 | ₩218,173 | ₩212,615 | ₩217,131 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩222,140 | ₩224,251 | ₩216,797 | ₩216,797 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,543 | ₩227,631 | ₩222,474 | ₩222,982 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,896 | ₩227,377 | ₩223,503 | ₩224,024 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,751 | ₩223,583 | ₩216,249 | ₩221,967 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,491 | ₩220,577 | ₩214,552 | ₩220,377 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩218,012 | ₩223,917 | ₩217,251 | ₩218,507 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,400 | ₩228,138 | ₩214,593 | ₩221,392 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,720 | ₩227,444 | ₩223,903 | ₩225,814 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,480 | ₩232,640 | ₩222,274 | ₩224,705 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩234,056 | ₩237,997 | ₩232,493 | ₩234,283 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,512 | ₩242,512 | ₩233,014 | ₩234,043 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩244,075 | ₩245,384 | ₩241,029 | ₩244,262 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,867 | ₩250,861 | ₩238,945 | ₩250,594 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,764 | ₩236,835 | ₩227,764 | ₩236,835 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,793 | ₩227,377 | ₩221,379 | ₩226,495 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,789 | ₩223,409 | ₩219,789 | ₩220,631 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,806 | ₩223,463 | ₩219,081 | ₩221,673 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,518 | ₩222,194 | ₩217,518 | ₩220,457 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,486 | ₩216,810 | ₩212,469 | ₩216,236 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩212,014 | ₩216,690 | ₩209,436 | ₩216,690 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,780 | ₩217,398 | ₩211,907 | ₩213,203 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,888 | ₩213,858 | ₩208,167 | ₩213,177 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,499 | ₩211,240 | ₩206,471 | ₩209,329 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,965 | ₩210,852 | ₩203,839 | ₩209,262 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,873 | ₩207,873 | ₩203,331 | ₩206,056 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩212,094 | ₩212,094 | ₩207,806 | ₩208,434 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,249 | ₩216,610 | ₩212,682 | ₩213,671 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,369 | ₩217,625 | ₩210,839 | ₩217,625 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,743 | ₩219,776 | ₩215,648 | ₩217,972 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,219 | ₩214,219 | ₩210,318 | ₩213,350 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,579 | ₩215,127 | ₩210,946 | ₩214,940 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,224 | ₩216,129 | ₩209,770 | ₩214,031 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,950 | ₩210,251 | ₩205,616 | ₩209,516 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,793 | ₩202,623 | ₩197,721 | ₩202,089 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,501 | ₩201,555 | ₩198,682 | ₩201,555 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,793 | ₩203,986 | ₩200,793 | ₩201,434 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,354 | ₩203,772 | ₩200,887 | ₩201,541 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,696 | ₩202,209 | ₩197,761 | ₩202,209 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩205,001 | ₩205,001 | ₩193,833 | ₩197,079 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩210,131 | ₩211,199 | ₩207,392 | ₩209,463 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,663 | ₩214,031 | ₩206,644 | ₩207,619 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,826 | ₩208,408 | ₩203,826 | ₩208,127 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,604 | ₩207,740 | ₩204,026 | ₩205,282 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,690 | ₩204,320 | ₩199,791 | ₩202,249 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,352 | ₩199,711 | ₩193,352 | ₩199,671 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,789 | ₩195,396 | ₩190,080 | ₩191,188 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,822 | ₩189,799 | ₩180,608 | ₩189,492 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,860 | ₩187,408 | ₩180,595 | ₩181,637 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,215 | ₩191,656 | ₩185,030 | ₩186,860 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,992 | ₩201,541 | ₩192,284 | ₩192,751 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩193,018 | ₩194,902 | ₩191,335 | ₩193,646 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,593 | ₩195,276 | ₩193,005 | ₩194,862 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,568 | ₩194,167 | ₩186,793 | ₩193,579 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩192,123 | ₩192,871 | ₩187,902 | ₩190,694 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,675 | ₩191,188 | ₩185,711 | ₩190,080 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩186,019 | ₩188,490 | ₩183,774 | ₩185,217 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,625 | ₩189,625 | ₩183,774 | ₩184,683 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩190,066 | ₩195,663 | ₩190,066 | ₩191,923 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,530 | ₩197,133 | ₩189,692 | ₩192,217 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,961 | ₩198,402 | ₩191,576 | ₩192,097 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,244 | ₩201,929 | ₩197,547 | ₩200,299 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩199,056 | ₩199,056 | ₩195,356 | ₩196,866 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,961 | ₩201,274 | ₩197,333 | ₩199,698 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩201,074 | ₩202,543 | ₩199,711 | ₩199,724 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,806 | ₩206,203 | ₩200,806 | ₩202,316 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,835 | ₩202,650 | ₩200,619 | ₩200,847 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,274 | ₩203,558 | ₩198,723 | ₩199,738 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩202,102 | ₩205,816 | ₩200,179 | ₩200,432 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,482 | ₩208,568 | ₩201,501 | ₩204,347 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,928 | ₩208,928 | ₩202,343 | ₩204,226 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,392 | ₩209,596 | ₩203,598 | ₩208,608 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,299 | ₩210,011 | ₩206,457 | ₩208,862 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,846 | ₩213,083 | ₩207,846 | ₩210,825 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,337 | ₩209,463 | ₩205,068 | ₩208,528 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,629 | ₩206,791 | ₩197,721 | ₩205,014 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,333 | ₩204,186 | ₩196,745 | ₩203,291 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩201,114 | ₩201,327 | ₩198,242 | ₩201,114 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,234 | ₩206,056 | ₩201,234 | ₩205,455 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,505 | ₩200,379 | ₩194,501 | ₩200,098 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,585 | ₩196,518 | ₩189,585 | ₩194,581 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,654 | ₩197,654 | ₩189,104 | ₩189,478 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩200,045 | ₩205,562 | ₩199,043 | ₩199,591 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩200,018 | ₩201,114 | ₩198,375 | ₩201,114 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,350 | ₩202,784 | ₩197,828 | ₩201,474 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩201,087 | ₩201,942 | ₩196,331 | ₩198,816 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,684 | ₩204,400 | ₩198,936 | ₩202,369 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,829 | ₩205,829 | ₩195,770 | ₩198,549 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩213,003 | ₩213,003 | ₩201,969 | ₩204,226 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩211,159 | ₩215,194 | ₩210,825 | ₩211,787 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,217 | ₩210,705 | ₩205,455 | ₩210,131 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,570 | ₩207,900 | ₩200,953 | ₩207,820 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,682 | ₩208,140 | ₩197,039 | ₩198,041 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,446 | ₩209,142 | ₩201,514 | ₩207,913 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,377 | ₩220,377 | ₩205,522 | ₩209,142 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,260 | ₩225,547 | ₩221,686 | ₩221,766 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,840 | ₩227,203 | ₩222,300 | ₩223,342 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,657 | ₩234,657 | ₩225,333 | ₩227,898 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,508 | ₩240,642 | ₩236,567 | ₩237,129 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,352 | ₩242,352 | ₩236,594 | ₩238,197 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,468 | ₩242,525 | ₩240,468 | ₩242,205 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩241,176 | ₩243,006 | ₩240,161 | ₩240,428 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,504 | ₩241,350 | ₩238,504 | ₩241,016 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,913 | ₩238,197 | ₩233,295 | ₩236,461 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩236,113 | ₩238,932 | ₩234,964 | ₩234,964 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,584 | ₩245,584 | ₩241,430 | ₩241,430 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,432 | ₩249,432 | ₩244,543 | ₩244,596 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,380 | ₩251,249 | ₩246,707 | ₩248,390 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩255,029 | ₩255,082 | ₩249,432 | ₩250,500 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,624 | ₩255,470 | ₩252,397 | ₩254,762 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,495 | ₩255,323 | ₩252,144 | ₩254,201 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,798 | ₩254,735 | ₩252,371 | ₩253,747 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,575 | ₩257,140 | ₩254,174 | ₩255,657 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩250,100 | ₩253,800 | ₩250,100 | ₩253,787 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,386 | ₩251,836 | ₩246,386 | ₩250,300 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩252,130 | ₩252,130 | ₩244,342 | ₩245,478 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,357 | ₩252,357 | ₩249,899 | ₩249,993 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,894 | ₩254,855 | ₩252,745 | ₩252,745 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩254,134 | ₩256,445 | ₩254,000 | ₩254,455 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,911 | ₩255,911 | ₩253,960 | ₩255,336 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,323 | ₩255,924 | ₩254,561 | ₩255,924 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩257,113 | ₩257,113 | ₩254,521 | ₩255,350 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,273 | ₩260,386 | ₩257,273 | ₩258,743 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩254,040 | ₩255,350 | ₩253,867 | ₩254,775 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,760 | ₩255,256 | ₩252,611 | ₩252,705 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩254,187 | ₩256,018 | ₩249,979 | ₩250,581 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,563 | ₩252,451 | ₩248,563 | ₩251,863 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,275 | ₩258,275 | ₩249,605 | ₩249,605 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,308 | ₩261,308 | ₩257,206 | ₩257,260 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,718 | ₩261,722 | ₩259,451 | ₩261,561 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,304 | ₩263,044 | ₩258,983 | ₩260,947 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,787 | ₩261,094 | ₩260,239 | ₩260,239 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,315 | ₩258,409 | ₩257,367 | ₩257,714 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,296 | ₩256,752 | ₩255,296 | ₩256,084 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,680 | ₩256,084 | ₩253,600 | ₩255,897 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,617 | ₩252,999 | ₩248,283 | ₩252,999 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩249,151 | ₩250,327 | ₩248,096 | ₩248,096 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,397 | ₩248,350 | ₩245,397 | ₩246,827 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩246,199 | ₩249,392 | ₩246,199 | ₩248,991 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩247,001 | ₩247,308 | ₩245,518 | ₩245,651 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,497 | ₩246,733 | ₩241,497 | ₩246,560 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,613 | ₩241,764 | ₩238,491 | ₩241,550 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,470 | ₩239,613 | ₩232,480 | ₩238,371 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,315 | ₩245,130 | ₩234,270 | ₩234,310 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,817 | ₩241,951 | ₩239,239 | ₩239,426 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,730 | ₩241,777 | ₩237,730 | ₩240,174 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,705 | ₩246,132 | ₩239,092 | ₩240,027 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩243,033 | ₩249,352 | ₩243,033 | ₩246,987 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,707 | ₩253,707 | ₩247,134 | ₩247,602 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩259,010 | ₩259,010 | ₩255,136 | ₩255,644 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩257,100 | ₩257,607 | ₩256,485 | ₩256,873 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,451 | ₩259,451 | ₩255,537 | ₩257,821 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,233 | ₩255,283 | ₩248,951 | ₩255,203 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩259,157 | ₩259,157 | ₩252,050 | ₩253,586 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,981 | ₩259,157 | ₩256,846 | ₩259,157 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩259,157 | ₩260,546 | ₩254,748 | ₩254,815 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,399 | ₩267,399 | ₩260,893 | ₩264,954 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,298 | ₩265,983 | ₩262,924 | ₩265,208 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,535 | ₩265,101 | ₩261,535 | ₩261,935 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,412 | ₩268,601 | ₩263,405 | ₩264,193 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩272,235 | ₩274,159 | ₩269,977 | ₩270,178 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,597 | ₩273,597 | ₩271,113 | ₩271,807 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,951 | ₩271,367 | ₩269,951 | ₩270,218 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,485 | ₩266,143 | ₩262,924 | ₩265,809 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,932 | ₩266,932 | ₩261,628 | ₩262,590 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩265,222 | ₩270,111 | ₩264,554 | ₩268,361 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,500 | ₩267,052 | ₩264,500 | ₩265,983 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,918 | ₩261,161 | ₩257,981 | ₩260,947 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩270,231 | ₩270,231 | ₩261,628 | ₩262,136 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩272,168 | ₩272,168 | ₩265,342 | ₩268,267 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩262,163 | ₩268,414 | ₩260,533 | ₩268,014 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,661 | ₩266,704 | ₩261,775 | ₩266,344 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩272,048 | ₩272,515 | ₩259,571 | ₩259,851 | -4.48% | 1.4만 |
|---|