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 | ₩271,227 | ₩273,727 | ₩271,227 | ₩273,513 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,926 | ₩270,105 | ₩265,213 | ₩269,677 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,870 | ₩268,474 | ₩265,561 | ₩267,191 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,628 | ₩272,778 | ₩268,167 | ₩268,995 | -0.97% | 1.5만 |
| 2026.10.05 | ₩267,044 | ₩269,730 | ₩265,962 | ₩269,076 | +0.76% | 8.1만 |
| 2026.10.02 | ₩269,156 | ₩269,597 | ₩264,157 | ₩264,531 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,999 | ₩267,752 | ₩261,818 | ₩266,737 | +0.66% | 5.3만 |
| 2026.09.30 | ₩258,263 | ₩262,139 | ₩257,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,001 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,542 | ₩257,582 | ₩254,187 | ₩256,994 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩258,344 | ₩259,774 | ₩253,572 | ₩257,635 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,456 | ₩266,456 | ₩261,471 | ₩261,471 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,458 | ₩268,461 | ₩265,373 | ₩266,015 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,915 | ₩270,372 | ₩266,750 | ₩268,421 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩272,216 | ₩272,216 | ₩265,146 | ₩268,461 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,536 | ₩269,797 | ₩266,376 | ₩269,543 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,659 | ₩267,659 | ₩262,767 | ₩263,462 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,509 | ₩268,888 | ₩266,509 | ₩267,004 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,886 | ₩268,728 | ₩264,799 | ₩266,082 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,730 | ₩272,497 | ₩267,819 | ₩269,356 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,943 | ₩273,579 | ₩263,943 | ₩272,751 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,469 | ₩261,925 | ₩259,947 | ₩261,070 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,448 | ₩261,270 | ₩257,341 | ₩258,544 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,596 | ₩263,596 | ₩259,359 | ₩259,680 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,543 | ₩269,543 | ₩262,781 | ₩264,465 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,660 | ₩273,660 | ₩268,822 | ₩271,294 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,421 | ₩278,458 | ₩274,421 | ₩277,683 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,666 | ₩272,136 | ₩267,940 | ₩269,904 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩278,351 | ₩278,351 | ₩271,094 | ₩271,962 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,498 | ₩280,850 | ₩277,175 | ₩280,476 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,409 | ₩282,454 | ₩278,885 | ₩279,594 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,510 | ₩281,331 | ₩272,510 | ₩281,077 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,398 | ₩267,913 | ₩262,193 | ₩267,124 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩268,087 | ₩269,089 | ₩266,269 | ₩267,873 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,728 | ₩270,920 | ₩268,728 | ₩269,089 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,445 | ₩270,065 | ₩265,333 | ₩269,744 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩267,325 | ₩268,848 | ₩265,480 | ₩266,830 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩264,117 | ₩269,931 | ₩262,647 | ₩267,525 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,618 | ₩266,028 | ₩261,618 | ₩263,342 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩265,253 | ₩265,253 | ₩261,578 | ₩261,658 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,524 | ₩272,885 | ₩266,884 | ₩267,766 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,981 | ₩273,005 | ₩260,749 | ₩272,898 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,420 | ₩262,527 | ₩258,664 | ₩261,337 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,984 | ₩266,256 | ₩261,618 | ₩263,596 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩260,268 | ₩264,772 | ₩259,413 | ₩263,583 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,531 | ₩262,487 | ₩258,531 | ₩261,631 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩252,035 | ₩255,123 | ₩251,968 | ₩254,695 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩261,003 | ₩262,153 | ₩257,555 | ₩258,651 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,523 | ₩258,958 | ₩249,523 | ₩258,197 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩248,039 | ₩252,904 | ₩248,039 | ₩251,367 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩241,183 | ₩244,364 | ₩239,820 | ₩244,230 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩242,212 | ₩242,773 | ₩237,481 | ₩242,773 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩240,314 | ₩247,946 | ₩240,314 | ₩244,003 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,719 | ₩243,361 | ₩235,730 | ₩240,729 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩231,186 | ₩237,802 | ₩231,186 | ₩235,770 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,715 | ₩227,805 | ₩223,715 | ₩226,575 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,626 | ₩226,615 | ₩221,122 | ₩222,071 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,607 | ₩234,607 | ₩224,958 | ₩225,920 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,427 | ₩239,138 | ₩234,327 | ₩235,343 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,543 | ₩241,704 | ₩235,048 | ₩238,630 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩234,220 | ₩239,312 | ₩234,220 | ₩237,160 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,900 | ₩241,023 | ₩236,599 | ₩239,205 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,530 | ₩243,562 | ₩238,109 | ₩238,697 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,792 | ₩240,515 | ₩232,068 | ₩238,323 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,385 | ₩240,648 | ₩236,385 | ₩238,724 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,680 | ₩242,680 | ₩236,144 | ₩236,626 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩233,164 | ₩239,766 | ₩229,168 | ₩239,766 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,329 | ₩236,585 | ₩232,496 | ₩235,276 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,693 | ₩243,843 | ₩239,232 | ₩239,325 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,607 | ₩242,346 | ₩234,273 | ₩240,221 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,692 | ₩240,167 | ₩235,824 | ₩235,824 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩231,106 | ₩240,261 | ₩231,106 | ₩236,238 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,428 | ₩229,943 | ₩225,987 | ₩229,622 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩228,166 | ₩229,783 | ₩226,548 | ₩227,778 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,689 | ₩224,878 | ₩212,689 | ₩223,942 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩216,124 | ₩216,257 | ₩212,823 | ₩213,397 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,901 | ₩219,345 | ₩215,415 | ₩216,511 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,526 | ₩217,474 | ₩211,526 | ₩215,883 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩216,164 | ₩221,403 | ₩211,232 | ₩214,039 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩218,102 | ₩218,276 | ₩212,716 | ₩217,233 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩222,245 | ₩224,357 | ₩216,899 | ₩216,899 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,648 | ₩227,738 | ₩222,579 | ₩223,087 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩227,003 | ₩227,484 | ₩223,608 | ₩224,129 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,855 | ₩223,688 | ₩216,351 | ₩222,071 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,594 | ₩220,681 | ₩214,654 | ₩220,481 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩218,115 | ₩224,022 | ₩217,353 | ₩218,610 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,506 | ₩228,246 | ₩214,694 | ₩221,496 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,827 | ₩227,551 | ₩224,009 | ₩225,920 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,589 | ₩232,750 | ₩222,379 | ₩224,811 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩234,166 | ₩238,109 | ₩232,603 | ₩234,394 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,626 | ₩242,626 | ₩233,124 | ₩234,153 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩244,190 | ₩245,500 | ₩241,143 | ₩244,377 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,980 | ₩250,979 | ₩239,058 | ₩250,712 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,872 | ₩236,946 | ₩227,872 | ₩236,946 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,897 | ₩227,484 | ₩221,483 | ₩226,602 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,893 | ₩223,515 | ₩219,893 | ₩220,735 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,911 | ₩223,568 | ₩219,184 | ₩221,777 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,621 | ₩222,298 | ₩217,621 | ₩220,561 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,587 | ₩216,912 | ₩212,569 | ₩216,338 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩212,114 | ₩216,792 | ₩209,535 | ₩216,792 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,881 | ₩217,500 | ₩212,007 | ₩213,304 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,987 | ₩213,959 | ₩208,265 | ₩213,277 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,597 | ₩211,339 | ₩206,568 | ₩209,428 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩207,062 | ₩210,952 | ₩203,935 | ₩209,361 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,971 | ₩207,971 | ₩203,427 | ₩206,154 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩212,195 | ₩212,195 | ₩207,904 | ₩208,533 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,351 | ₩216,712 | ₩212,783 | ₩213,772 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,471 | ₩217,728 | ₩210,938 | ₩217,728 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,846 | ₩219,879 | ₩215,750 | ₩218,075 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,320 | ₩214,320 | ₩210,417 | ₩213,451 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,680 | ₩215,228 | ₩211,045 | ₩215,041 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,323 | ₩216,231 | ₩209,869 | ₩214,132 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩206,047 | ₩210,350 | ₩205,713 | ₩209,615 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,888 | ₩202,719 | ₩197,814 | ₩202,184 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,596 | ₩201,650 | ₩198,776 | ₩201,650 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,888 | ₩204,082 | ₩200,888 | ₩201,529 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,449 | ₩203,868 | ₩200,981 | ₩201,636 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,790 | ₩202,304 | ₩197,854 | ₩202,304 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩205,098 | ₩205,098 | ₩193,925 | ₩197,172 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩210,230 | ₩211,299 | ₩207,490 | ₩209,562 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,762 | ₩214,132 | ₩206,742 | ₩207,717 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,922 | ₩208,506 | ₩203,922 | ₩208,225 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,702 | ₩207,838 | ₩204,122 | ₩205,378 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,786 | ₩204,416 | ₩199,885 | ₩202,345 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,444 | ₩199,805 | ₩193,444 | ₩199,765 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,880 | ₩195,488 | ₩190,169 | ₩191,278 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,907 | ₩189,889 | ₩180,693 | ₩189,581 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,948 | ₩187,496 | ₩180,680 | ₩181,723 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,305 | ₩191,746 | ₩185,117 | ₩186,948 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩200,086 | ₩201,636 | ₩192,374 | ₩192,842 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩193,109 | ₩194,994 | ₩191,425 | ₩193,738 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,684 | ₩195,368 | ₩193,096 | ₩194,954 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,657 | ₩194,259 | ₩186,881 | ₩193,671 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩192,214 | ₩192,962 | ₩187,991 | ₩190,784 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,763 | ₩191,278 | ₩185,799 | ₩190,169 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩186,106 | ₩188,579 | ₩183,861 | ₩185,304 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,715 | ₩189,715 | ₩183,861 | ₩184,770 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩190,156 | ₩195,756 | ₩190,156 | ₩192,014 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,622 | ₩197,226 | ₩189,782 | ₩192,308 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩198,054 | ₩198,496 | ₩191,666 | ₩192,187 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,337 | ₩202,024 | ₩197,640 | ₩200,393 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩199,150 | ₩199,150 | ₩195,448 | ₩196,959 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩198,054 | ₩201,369 | ₩197,426 | ₩199,792 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩201,168 | ₩202,639 | ₩199,805 | ₩199,819 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,901 | ₩206,301 | ₩200,901 | ₩202,411 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,930 | ₩202,746 | ₩200,714 | ₩200,941 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,369 | ₩203,654 | ₩198,816 | ₩199,832 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩202,198 | ₩205,913 | ₩200,273 | ₩200,527 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,579 | ₩208,666 | ₩201,596 | ₩204,443 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩209,027 | ₩209,027 | ₩202,438 | ₩204,323 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,490 | ₩209,695 | ₩203,694 | ₩208,706 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,397 | ₩210,110 | ₩206,555 | ₩208,960 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,944 | ₩213,184 | ₩207,944 | ₩210,925 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,434 | ₩209,562 | ₩205,165 | ₩208,626 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,723 | ₩206,889 | ₩197,814 | ₩205,111 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,426 | ₩204,283 | ₩196,838 | ₩203,387 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩201,209 | ₩201,422 | ₩198,335 | ₩201,209 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,329 | ₩206,154 | ₩201,329 | ₩205,552 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,598 | ₩200,474 | ₩194,593 | ₩200,193 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,675 | ₩196,611 | ₩189,675 | ₩194,673 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,747 | ₩197,747 | ₩189,194 | ₩189,568 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩200,139 | ₩205,659 | ₩199,137 | ₩199,685 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩200,113 | ₩201,209 | ₩198,469 | ₩201,209 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,444 | ₩202,879 | ₩197,921 | ₩201,569 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩201,182 | ₩202,037 | ₩196,424 | ₩198,910 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,779 | ₩204,496 | ₩199,030 | ₩202,465 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,926 | ₩205,926 | ₩195,863 | ₩198,643 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩213,103 | ₩213,103 | ₩202,064 | ₩204,323 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩211,259 | ₩215,295 | ₩210,925 | ₩211,887 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,314 | ₩210,805 | ₩205,552 | ₩210,230 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,665 | ₩207,998 | ₩201,048 | ₩207,918 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,779 | ₩208,239 | ₩197,132 | ₩198,135 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,544 | ₩209,241 | ₩201,610 | ₩208,011 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,481 | ₩220,481 | ₩205,619 | ₩209,241 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,365 | ₩225,653 | ₩221,791 | ₩221,871 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,947 | ₩227,310 | ₩222,405 | ₩223,448 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,768 | ₩234,768 | ₩225,439 | ₩228,005 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,622 | ₩240,755 | ₩236,679 | ₩237,240 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,466 | ₩242,466 | ₩236,706 | ₩238,310 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,582 | ₩242,640 | ₩240,582 | ₩242,319 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩241,290 | ₩243,121 | ₩240,274 | ₩240,541 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,617 | ₩241,464 | ₩238,617 | ₩241,130 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩236,024 | ₩238,310 | ₩233,405 | ₩236,572 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩236,225 | ₩239,045 | ₩235,075 | ₩235,075 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,700 | ₩245,700 | ₩241,544 | ₩241,544 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,549 | ₩249,549 | ₩244,658 | ₩244,711 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,498 | ₩251,367 | ₩246,823 | ₩248,507 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩255,149 | ₩255,203 | ₩249,549 | ₩250,619 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,744 | ₩255,590 | ₩252,516 | ₩254,882 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,615 | ₩255,443 | ₩252,262 | ₩254,321 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,917 | ₩254,855 | ₩252,490 | ₩253,866 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,695 | ₩257,261 | ₩254,294 | ₩255,777 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩250,218 | ₩253,920 | ₩250,218 | ₩253,906 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,502 | ₩251,955 | ₩246,502 | ₩250,418 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩252,249 | ₩252,249 | ₩244,457 | ₩245,593 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,476 | ₩252,476 | ₩250,017 | ₩250,111 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩254,013 | ₩254,976 | ₩252,864 | ₩252,864 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩254,254 | ₩256,566 | ₩254,120 | ₩254,575 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩256,031 | ₩256,031 | ₩254,080 | ₩255,457 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,443 | ₩256,045 | ₩254,682 | ₩256,045 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩257,234 | ₩257,234 | ₩254,641 | ₩255,470 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,395 | ₩260,509 | ₩257,395 | ₩258,865 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩254,160 | ₩255,470 | ₩253,987 | ₩254,895 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,880 | ₩255,377 | ₩252,730 | ₩252,824 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩254,307 | ₩256,138 | ₩250,097 | ₩250,699 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,681 | ₩252,570 | ₩248,681 | ₩251,982 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,397 | ₩258,397 | ₩249,723 | ₩249,723 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,431 | ₩261,431 | ₩257,328 | ₩257,381 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,840 | ₩261,845 | ₩259,573 | ₩261,685 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,426 | ₩263,168 | ₩259,105 | ₩261,070 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,910 | ₩261,217 | ₩260,362 | ₩260,362 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,437 | ₩258,531 | ₩257,488 | ₩257,836 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,417 | ₩256,873 | ₩255,417 | ₩256,205 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,799 | ₩256,205 | ₩253,719 | ₩256,018 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,734 | ₩253,118 | ₩248,400 | ₩253,118 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩249,269 | ₩250,445 | ₩248,213 | ₩248,213 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,513 | ₩248,467 | ₩245,513 | ₩246,943 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩246,315 | ₩249,509 | ₩246,315 | ₩249,108 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩247,117 | ₩247,424 | ₩245,633 | ₩245,767 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,611 | ₩246,850 | ₩241,611 | ₩246,676 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,726 | ₩241,878 | ₩238,604 | ₩241,664 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,581 | ₩239,726 | ₩232,589 | ₩238,483 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,431 | ₩245,246 | ₩234,380 | ₩234,420 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,931 | ₩242,065 | ₩239,352 | ₩239,539 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,842 | ₩241,891 | ₩237,842 | ₩240,288 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,821 | ₩246,248 | ₩239,205 | ₩240,141 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩243,148 | ₩249,469 | ₩243,148 | ₩247,104 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,826 | ₩253,826 | ₩247,251 | ₩247,718 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩259,132 | ₩259,132 | ₩255,256 | ₩255,764 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩257,221 | ₩257,729 | ₩256,606 | ₩256,994 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,573 | ₩259,573 | ₩255,657 | ₩257,943 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,351 | ₩255,403 | ₩249,068 | ₩255,323 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩259,279 | ₩259,279 | ₩252,169 | ₩253,706 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩258,103 | ₩259,279 | ₩256,967 | ₩259,279 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩259,279 | ₩260,669 | ₩254,869 | ₩254,935 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,525 | ₩267,525 | ₩261,017 | ₩265,079 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,422 | ₩266,109 | ₩263,048 | ₩265,333 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,658 | ₩265,226 | ₩261,658 | ₩262,059 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,539 | ₩268,728 | ₩263,529 | ₩264,318 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩272,363 | ₩274,288 | ₩270,105 | ₩270,305 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,727 | ₩273,727 | ₩271,241 | ₩271,936 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩270,078 | ₩271,495 | ₩270,078 | ₩270,345 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,609 | ₩266,269 | ₩263,048 | ₩265,935 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩267,057 | ₩267,057 | ₩261,752 | ₩262,714 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩265,347 | ₩270,238 | ₩264,678 | ₩268,487 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,625 | ₩267,178 | ₩264,625 | ₩266,109 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩260,041 | ₩261,284 | ₩258,103 | ₩261,070 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩270,359 | ₩270,359 | ₩261,752 | ₩262,259 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩272,296 | ₩272,296 | ₩265,467 | ₩268,394 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩262,286 | ₩268,541 | ₩260,656 | ₩268,140 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,785 | ₩266,830 | ₩261,899 | ₩266,469 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩272,176 | ₩272,644 | ₩259,693 | ₩259,974 | -4.48% | 1.4만 |
|---|