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 | ₩271,225 | ₩273,724 | ₩271,225 | ₩273,511 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,924 | ₩270,103 | ₩265,211 | ₩269,675 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,868 | ₩268,472 | ₩265,559 | ₩267,189 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,626 | ₩272,776 | ₩268,165 | ₩268,993 | -0.97% | 1.5만 |
| 2026.10.05 | ₩267,042 | ₩269,728 | ₩265,960 | ₩269,074 | +0.76% | 8.1만 |
| 2026.10.02 | ₩269,154 | ₩269,595 | ₩264,155 | ₩264,529 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,997 | ₩267,750 | ₩261,816 | ₩266,735 | +0.66% | 5.3만 |
| 2026.09.30 | ₩258,261 | ₩262,137 | ₩257,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,999 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,540 | ₩257,580 | ₩254,185 | ₩256,992 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩258,342 | ₩259,772 | ₩253,570 | ₩257,633 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,454 | ₩266,454 | ₩261,469 | ₩261,469 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,456 | ₩268,459 | ₩265,371 | ₩266,013 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,913 | ₩270,370 | ₩266,748 | ₩268,419 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩272,214 | ₩272,214 | ₩265,144 | ₩268,459 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,534 | ₩269,795 | ₩266,374 | ₩269,541 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,657 | ₩267,657 | ₩262,765 | ₩263,460 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,507 | ₩268,886 | ₩266,507 | ₩267,002 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,884 | ₩268,726 | ₩264,797 | ₩266,080 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,728 | ₩272,495 | ₩267,817 | ₩269,354 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,941 | ₩273,577 | ₩263,941 | ₩272,749 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,467 | ₩261,923 | ₩259,945 | ₩261,068 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,446 | ₩261,268 | ₩257,339 | ₩258,542 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,594 | ₩263,594 | ₩259,357 | ₩259,678 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,541 | ₩269,541 | ₩262,779 | ₩264,463 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,658 | ₩273,658 | ₩268,820 | ₩271,292 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,419 | ₩278,456 | ₩274,419 | ₩277,680 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,664 | ₩272,134 | ₩267,938 | ₩269,902 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩278,349 | ₩278,349 | ₩271,092 | ₩271,960 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,496 | ₩280,848 | ₩277,173 | ₩280,474 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,407 | ₩282,452 | ₩278,883 | ₩279,592 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,508 | ₩281,329 | ₩272,508 | ₩281,075 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,396 | ₩267,911 | ₩262,191 | ₩267,122 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩268,085 | ₩269,087 | ₩266,267 | ₩267,871 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,726 | ₩270,918 | ₩268,726 | ₩269,087 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,443 | ₩270,063 | ₩265,331 | ₩269,742 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩267,323 | ₩268,846 | ₩265,478 | ₩266,828 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩264,115 | ₩269,929 | ₩262,645 | ₩267,523 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,616 | ₩266,026 | ₩261,616 | ₩263,340 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩265,251 | ₩265,251 | ₩261,576 | ₩261,656 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,522 | ₩272,882 | ₩266,882 | ₩267,764 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,979 | ₩273,003 | ₩260,747 | ₩272,896 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,418 | ₩262,525 | ₩258,662 | ₩261,335 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,982 | ₩266,254 | ₩261,616 | ₩263,594 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩260,266 | ₩264,770 | ₩259,411 | ₩263,581 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,529 | ₩262,485 | ₩258,529 | ₩261,629 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩252,033 | ₩255,121 | ₩251,967 | ₩254,693 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩261,001 | ₩262,151 | ₩257,553 | ₩258,649 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,521 | ₩258,956 | ₩249,521 | ₩258,195 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩248,037 | ₩252,902 | ₩248,037 | ₩251,365 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩241,181 | ₩244,362 | ₩239,818 | ₩244,228 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩242,210 | ₩242,772 | ₩237,479 | ₩242,772 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩240,312 | ₩247,944 | ₩240,312 | ₩244,001 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,717 | ₩243,360 | ₩235,728 | ₩240,727 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩231,184 | ₩237,800 | ₩231,184 | ₩235,768 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,713 | ₩227,803 | ₩223,713 | ₩226,573 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,625 | ₩226,614 | ₩221,121 | ₩222,070 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,606 | ₩234,606 | ₩224,956 | ₩225,919 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,426 | ₩239,136 | ₩234,325 | ₩235,341 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,541 | ₩241,702 | ₩235,047 | ₩238,629 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩234,218 | ₩239,310 | ₩234,218 | ₩237,158 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,898 | ₩241,021 | ₩236,597 | ₩239,203 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,529 | ₩243,560 | ₩238,107 | ₩238,695 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,790 | ₩240,513 | ₩232,066 | ₩238,321 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,383 | ₩240,647 | ₩236,383 | ₩238,722 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,678 | ₩242,678 | ₩236,143 | ₩236,624 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩233,162 | ₩239,765 | ₩229,166 | ₩239,765 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,327 | ₩236,584 | ₩232,494 | ₩235,274 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,691 | ₩243,841 | ₩239,230 | ₩239,323 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,606 | ₩242,344 | ₩234,272 | ₩240,219 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,691 | ₩240,165 | ₩235,822 | ₩235,822 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩231,104 | ₩240,259 | ₩231,104 | ₩236,236 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,426 | ₩229,941 | ₩225,985 | ₩229,621 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩228,164 | ₩229,781 | ₩226,547 | ₩227,776 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,687 | ₩224,876 | ₩212,687 | ₩223,941 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩216,122 | ₩216,256 | ₩212,821 | ₩213,396 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,900 | ₩219,343 | ₩215,414 | ₩216,510 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,525 | ₩217,472 | ₩211,525 | ₩215,882 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩216,162 | ₩221,401 | ₩211,231 | ₩214,037 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩218,100 | ₩218,274 | ₩212,714 | ₩217,231 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩222,243 | ₩224,355 | ₩216,897 | ₩216,897 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,647 | ₩227,736 | ₩222,577 | ₩223,085 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩227,001 | ₩227,482 | ₩223,606 | ₩224,128 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,853 | ₩223,687 | ₩216,349 | ₩222,070 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,592 | ₩220,680 | ₩214,652 | ₩220,479 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩218,114 | ₩224,021 | ₩217,352 | ₩218,608 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,504 | ₩228,244 | ₩214,692 | ₩221,495 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,825 | ₩227,549 | ₩224,007 | ₩225,919 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,588 | ₩232,748 | ₩222,377 | ₩224,809 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩234,165 | ₩238,107 | ₩232,601 | ₩234,392 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,625 | ₩242,625 | ₩233,122 | ₩234,151 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩244,188 | ₩245,498 | ₩241,141 | ₩244,375 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,978 | ₩250,978 | ₩239,056 | ₩250,710 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,870 | ₩236,945 | ₩227,870 | ₩236,945 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,896 | ₩227,482 | ₩221,481 | ₩226,600 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,891 | ₩223,513 | ₩219,891 | ₩220,733 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,909 | ₩223,566 | ₩219,183 | ₩221,775 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,619 | ₩222,297 | ₩217,619 | ₩220,559 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,585 | ₩216,911 | ₩212,567 | ₩216,336 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩212,113 | ₩216,790 | ₩209,533 | ₩216,790 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,879 | ₩217,499 | ₩212,006 | ₩213,302 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,985 | ₩213,957 | ₩208,264 | ₩213,275 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,595 | ₩211,338 | ₩206,566 | ₩209,426 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩207,061 | ₩210,950 | ₩203,933 | ₩209,360 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,970 | ₩207,970 | ₩203,426 | ₩206,152 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩212,193 | ₩212,193 | ₩207,903 | ₩208,531 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,349 | ₩216,710 | ₩212,781 | ₩213,770 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,470 | ₩217,726 | ₩210,937 | ₩217,726 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,844 | ₩219,878 | ₩215,748 | ₩218,073 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,318 | ₩214,318 | ₩210,415 | ₩213,449 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,679 | ₩215,227 | ₩211,044 | ₩215,040 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,322 | ₩216,229 | ₩209,867 | ₩214,131 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩206,045 | ₩210,349 | ₩205,711 | ₩209,614 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,886 | ₩202,717 | ₩197,812 | ₩202,183 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,595 | ₩201,648 | ₩198,775 | ₩201,648 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,886 | ₩204,080 | ₩200,886 | ₩201,528 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,448 | ₩203,867 | ₩200,980 | ₩201,635 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,788 | ₩202,303 | ₩197,852 | ₩202,303 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩205,096 | ₩205,096 | ₩193,923 | ₩197,171 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩210,228 | ₩211,297 | ₩207,489 | ₩209,560 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,761 | ₩214,131 | ₩206,740 | ₩207,716 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,920 | ₩208,504 | ₩203,920 | ₩208,224 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,700 | ₩207,836 | ₩204,121 | ₩205,377 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,784 | ₩204,415 | ₩199,884 | ₩202,343 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,442 | ₩199,804 | ₩193,442 | ₩199,764 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,878 | ₩195,487 | ₩190,168 | ₩191,277 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,906 | ₩189,887 | ₩180,692 | ₩189,580 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,947 | ₩187,495 | ₩180,679 | ₩181,721 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,304 | ₩191,745 | ₩185,116 | ₩186,947 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩200,084 | ₩201,635 | ₩192,373 | ₩192,841 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩193,108 | ₩194,992 | ₩191,424 | ₩193,736 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,683 | ₩195,367 | ₩193,095 | ₩194,952 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,655 | ₩194,257 | ₩186,880 | ₩193,669 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩192,213 | ₩192,961 | ₩187,989 | ₩190,783 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,762 | ₩191,277 | ₩185,797 | ₩190,168 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩186,105 | ₩188,577 | ₩183,860 | ₩185,303 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,713 | ₩189,713 | ₩183,860 | ₩184,768 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩190,154 | ₩195,754 | ₩190,154 | ₩192,012 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,621 | ₩197,224 | ₩189,780 | ₩192,306 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩198,053 | ₩198,494 | ₩191,665 | ₩192,186 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,336 | ₩202,022 | ₩197,639 | ₩200,392 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩199,149 | ₩199,149 | ₩195,447 | ₩196,957 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩198,053 | ₩201,367 | ₩197,425 | ₩199,790 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩201,167 | ₩202,637 | ₩199,804 | ₩199,817 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,900 | ₩206,299 | ₩200,900 | ₩202,410 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,929 | ₩202,744 | ₩200,713 | ₩200,940 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,367 | ₩203,653 | ₩198,815 | ₩199,830 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩202,196 | ₩205,911 | ₩200,272 | ₩200,525 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,577 | ₩208,665 | ₩201,595 | ₩204,441 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩209,025 | ₩209,025 | ₩202,437 | ₩204,321 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,489 | ₩209,694 | ₩203,693 | ₩208,705 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,395 | ₩210,108 | ₩206,553 | ₩208,959 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,943 | ₩213,182 | ₩207,943 | ₩210,923 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,433 | ₩209,560 | ₩205,163 | ₩208,625 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,721 | ₩206,887 | ₩197,812 | ₩205,110 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,425 | ₩204,281 | ₩196,837 | ₩203,386 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩201,207 | ₩201,421 | ₩198,334 | ₩201,207 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,327 | ₩206,152 | ₩201,327 | ₩205,551 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,596 | ₩200,472 | ₩194,591 | ₩200,191 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,673 | ₩196,610 | ₩189,673 | ₩194,672 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,746 | ₩197,746 | ₩189,192 | ₩189,566 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩200,138 | ₩205,658 | ₩199,136 | ₩199,683 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩200,111 | ₩201,207 | ₩198,467 | ₩201,207 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,443 | ₩202,878 | ₩197,919 | ₩201,568 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩201,180 | ₩202,036 | ₩196,422 | ₩198,908 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,777 | ₩204,495 | ₩199,029 | ₩202,463 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,925 | ₩205,925 | ₩195,861 | ₩198,641 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩213,102 | ₩213,102 | ₩202,062 | ₩204,321 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩211,257 | ₩215,294 | ₩210,923 | ₩211,886 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,312 | ₩210,803 | ₩205,551 | ₩210,228 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,664 | ₩207,996 | ₩201,047 | ₩207,916 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,778 | ₩208,237 | ₩197,131 | ₩198,133 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,542 | ₩209,239 | ₩201,608 | ₩208,010 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,479 | ₩220,479 | ₩205,617 | ₩209,239 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,364 | ₩225,651 | ₩221,789 | ₩221,869 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,945 | ₩227,309 | ₩222,404 | ₩223,446 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,766 | ₩234,766 | ₩225,437 | ₩228,003 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,620 | ₩240,754 | ₩236,677 | ₩237,239 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,464 | ₩242,464 | ₩236,704 | ₩238,308 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,580 | ₩242,638 | ₩240,580 | ₩242,317 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩241,288 | ₩243,119 | ₩240,272 | ₩240,540 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,615 | ₩241,462 | ₩238,615 | ₩241,128 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩236,022 | ₩238,308 | ₩233,403 | ₩236,570 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩236,223 | ₩239,043 | ₩235,073 | ₩235,073 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,698 | ₩245,698 | ₩241,542 | ₩241,542 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,548 | ₩249,548 | ₩244,656 | ₩244,709 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,496 | ₩251,365 | ₩246,821 | ₩248,505 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩255,147 | ₩255,201 | ₩249,548 | ₩250,617 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,742 | ₩255,588 | ₩252,515 | ₩254,880 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,613 | ₩255,441 | ₩252,261 | ₩254,319 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,915 | ₩254,853 | ₩252,488 | ₩253,864 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,693 | ₩257,259 | ₩254,292 | ₩255,776 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩250,216 | ₩253,918 | ₩250,216 | ₩253,904 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,500 | ₩251,953 | ₩246,500 | ₩250,416 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩252,247 | ₩252,247 | ₩244,456 | ₩245,592 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,474 | ₩252,474 | ₩250,015 | ₩250,109 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩254,011 | ₩254,974 | ₩252,862 | ₩252,862 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩254,252 | ₩256,564 | ₩254,118 | ₩254,573 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩256,029 | ₩256,029 | ₩254,078 | ₩255,455 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,441 | ₩256,043 | ₩254,680 | ₩256,043 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩257,232 | ₩257,232 | ₩254,640 | ₩255,468 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,393 | ₩260,507 | ₩257,393 | ₩258,863 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩254,158 | ₩255,468 | ₩253,985 | ₩254,893 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,878 | ₩255,375 | ₩252,728 | ₩252,822 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩254,305 | ₩256,136 | ₩250,096 | ₩250,697 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,679 | ₩252,568 | ₩248,679 | ₩251,980 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,395 | ₩258,395 | ₩249,721 | ₩249,721 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,429 | ₩261,429 | ₩257,326 | ₩257,379 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,838 | ₩261,843 | ₩259,571 | ₩261,683 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,424 | ₩263,166 | ₩259,103 | ₩261,068 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,908 | ₩261,215 | ₩260,360 | ₩260,360 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,435 | ₩258,529 | ₩257,486 | ₩257,834 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,415 | ₩256,871 | ₩255,415 | ₩256,203 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,798 | ₩256,203 | ₩253,717 | ₩256,016 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,732 | ₩253,116 | ₩248,398 | ₩253,116 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩249,267 | ₩250,443 | ₩248,211 | ₩248,211 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,511 | ₩248,465 | ₩245,511 | ₩246,941 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩246,313 | ₩249,507 | ₩246,313 | ₩249,107 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩247,115 | ₩247,423 | ₩245,632 | ₩245,765 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,609 | ₩246,848 | ₩241,609 | ₩246,674 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,724 | ₩241,876 | ₩238,602 | ₩241,662 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,579 | ₩239,724 | ₩232,588 | ₩238,481 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,429 | ₩245,244 | ₩234,378 | ₩234,419 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,930 | ₩242,063 | ₩239,350 | ₩239,537 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,840 | ₩241,890 | ₩237,840 | ₩240,286 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,819 | ₩246,246 | ₩239,203 | ₩240,139 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩243,146 | ₩249,467 | ₩243,146 | ₩247,102 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,824 | ₩253,824 | ₩247,249 | ₩247,717 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩259,130 | ₩259,130 | ₩255,254 | ₩255,762 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩257,219 | ₩257,727 | ₩256,604 | ₩256,992 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,571 | ₩259,571 | ₩255,655 | ₩257,941 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,349 | ₩255,401 | ₩249,066 | ₩255,321 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩259,277 | ₩259,277 | ₩252,167 | ₩253,704 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩258,101 | ₩259,277 | ₩256,965 | ₩259,277 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩259,277 | ₩260,667 | ₩254,867 | ₩254,934 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,523 | ₩267,523 | ₩261,015 | ₩265,077 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,420 | ₩266,107 | ₩263,046 | ₩265,331 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,656 | ₩265,224 | ₩261,656 | ₩262,057 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,537 | ₩268,726 | ₩263,527 | ₩264,316 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩272,361 | ₩274,286 | ₩270,103 | ₩270,303 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,724 | ₩273,724 | ₩271,239 | ₩271,934 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩270,076 | ₩271,493 | ₩270,076 | ₩270,343 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,607 | ₩266,267 | ₩263,046 | ₩265,933 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩267,055 | ₩267,055 | ₩261,750 | ₩262,712 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩265,345 | ₩270,236 | ₩264,676 | ₩268,485 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,623 | ₩267,176 | ₩264,623 | ₩266,107 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩260,039 | ₩261,282 | ₩258,101 | ₩261,068 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩270,357 | ₩270,357 | ₩261,750 | ₩262,257 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩272,294 | ₩272,294 | ₩265,465 | ₩268,392 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩262,284 | ₩268,539 | ₩260,654 | ₩268,138 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,783 | ₩266,828 | ₩261,897 | ₩266,467 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩272,174 | ₩272,642 | ₩259,691 | ₩259,972 | -4.48% | 1.4만 |
|---|