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 | ₩271,367 | ₩273,868 | ₩271,367 | ₩273,654 | +0.84% | 12.6만 |
| 2026.10.08 | ₩268,064 | ₩270,244 | ₩265,350 | ₩269,816 | +0.65% | 4.9만 |
| 2026.10.07 | ₩267,008 | ₩268,613 | ₩265,698 | ₩267,329 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,768 | ₩272,918 | ₩268,305 | ₩269,134 | -0.97% | 1.5만 |
| 2026.10.05 | ₩267,182 | ₩269,870 | ₩266,099 | ₩269,214 | +0.76% | 8.1만 |
| 2026.10.02 | ₩269,295 | ₩269,736 | ₩264,294 | ₩264,668 | -1.72% | 5.7만 |
| 2026.10.01 | ₩265,136 | ₩267,891 | ₩261,954 | ₩266,874 | +0.66% | 5.3만 |
| 2026.09.30 | ₩258,397 | ₩262,274 | ₩257,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩260,135 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,675 | ₩257,715 | ₩254,318 | ₩257,126 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩258,477 | ₩259,908 | ₩253,703 | ₩257,768 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,594 | ₩266,594 | ₩261,606 | ₩261,606 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,596 | ₩268,599 | ₩265,510 | ₩266,152 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩269,054 | ₩270,512 | ₩266,888 | ₩268,559 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩272,357 | ₩272,357 | ₩265,283 | ₩268,599 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,674 | ₩269,937 | ₩266,513 | ₩269,682 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,797 | ₩267,797 | ₩262,903 | ₩263,598 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,647 | ₩269,027 | ₩266,647 | ₩267,142 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩268,024 | ₩268,867 | ₩264,935 | ₩266,219 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,870 | ₩272,638 | ₩267,957 | ₩269,495 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩264,080 | ₩273,721 | ₩264,080 | ₩272,892 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,603 | ₩262,061 | ₩260,082 | ₩261,205 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,581 | ₩261,405 | ₩257,474 | ₩258,677 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,732 | ₩263,732 | ₩259,493 | ₩259,814 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,682 | ₩269,682 | ₩262,916 | ₩264,601 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,801 | ₩273,801 | ₩268,960 | ₩271,434 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,563 | ₩278,601 | ₩274,563 | ₩277,826 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,806 | ₩272,277 | ₩268,078 | ₩270,043 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩278,494 | ₩278,494 | ₩271,234 | ₩272,103 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,642 | ₩280,995 | ₩277,318 | ₩280,621 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,554 | ₩282,600 | ₩279,029 | ₩279,738 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,651 | ₩281,476 | ₩272,651 | ₩281,222 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,534 | ₩268,051 | ₩262,328 | ₩267,262 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩268,225 | ₩269,228 | ₩266,406 | ₩268,011 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,867 | ₩271,060 | ₩268,867 | ₩269,228 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,583 | ₩270,204 | ₩265,470 | ₩269,883 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩267,463 | ₩268,987 | ₩265,617 | ₩266,968 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩264,254 | ₩270,070 | ₩262,783 | ₩267,663 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,753 | ₩266,166 | ₩261,753 | ₩263,478 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩265,390 | ₩265,390 | ₩261,713 | ₩261,793 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,664 | ₩273,025 | ₩267,021 | ₩267,904 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩263,117 | ₩273,146 | ₩260,884 | ₩273,039 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,555 | ₩262,662 | ₩258,798 | ₩261,472 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩264,120 | ₩266,393 | ₩261,753 | ₩263,732 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩260,402 | ₩264,909 | ₩259,547 | ₩263,719 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,664 | ₩262,622 | ₩258,664 | ₩261,766 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩252,165 | ₩255,254 | ₩252,099 | ₩254,826 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩261,138 | ₩262,288 | ₩257,688 | ₩258,784 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,652 | ₩259,092 | ₩249,652 | ₩258,330 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩248,167 | ₩253,035 | ₩248,167 | ₩251,497 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩241,308 | ₩244,490 | ₩239,944 | ₩244,356 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩242,337 | ₩242,899 | ₩237,604 | ₩242,899 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩240,438 | ₩248,074 | ₩240,438 | ₩244,129 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,841 | ₩243,487 | ₩235,852 | ₩240,853 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩231,305 | ₩237,924 | ₩231,305 | ₩235,892 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,831 | ₩227,922 | ₩223,831 | ₩226,692 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,743 | ₩226,732 | ₩221,236 | ₩222,186 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,729 | ₩234,729 | ₩225,074 | ₩226,037 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,550 | ₩239,262 | ₩234,448 | ₩235,464 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,665 | ₩241,829 | ₩235,170 | ₩238,753 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩234,341 | ₩239,435 | ₩234,341 | ₩237,283 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩240,024 | ₩241,147 | ₩236,721 | ₩239,328 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,655 | ₩243,688 | ₩238,232 | ₩238,820 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,913 | ₩240,639 | ₩232,188 | ₩238,446 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,507 | ₩240,773 | ₩236,507 | ₩238,847 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,805 | ₩242,805 | ₩236,266 | ₩236,748 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩233,284 | ₩239,890 | ₩229,286 | ₩239,890 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,451 | ₩236,708 | ₩232,616 | ₩235,397 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,819 | ₩243,968 | ₩239,355 | ₩239,449 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,729 | ₩242,471 | ₩234,394 | ₩240,345 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,815 | ₩240,291 | ₩235,945 | ₩235,945 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩231,225 | ₩240,385 | ₩231,225 | ₩236,360 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,545 | ₩230,062 | ₩226,104 | ₩229,741 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩228,283 | ₩229,901 | ₩226,665 | ₩227,896 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,799 | ₩224,994 | ₩212,799 | ₩224,058 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩216,235 | ₩216,369 | ₩212,933 | ₩213,508 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩218,014 | ₩219,458 | ₩215,527 | ₩216,623 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,635 | ₩217,586 | ₩211,635 | ₩215,995 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩216,276 | ₩221,517 | ₩211,341 | ₩214,149 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩218,214 | ₩218,388 | ₩212,826 | ₩217,345 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩222,360 | ₩224,472 | ₩217,011 | ₩217,011 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,764 | ₩227,855 | ₩222,694 | ₩223,202 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩227,120 | ₩227,601 | ₩223,724 | ₩224,245 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,969 | ₩223,804 | ₩216,463 | ₩222,186 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,706 | ₩220,795 | ₩214,764 | ₩220,595 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩218,228 | ₩224,138 | ₩217,466 | ₩218,723 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,622 | ₩228,364 | ₩214,805 | ₩221,611 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,943 | ₩227,668 | ₩224,125 | ₩226,037 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,709 | ₩232,870 | ₩222,493 | ₩224,927 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩234,287 | ₩238,232 | ₩232,723 | ₩234,515 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,752 | ₩242,752 | ₩233,244 | ₩234,274 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩244,316 | ₩245,627 | ₩241,267 | ₩244,503 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩240,104 | ₩251,109 | ₩239,181 | ₩250,842 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,989 | ₩237,069 | ₩227,989 | ₩237,069 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩222,012 | ₩227,601 | ₩221,597 | ₩226,719 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩220,006 | ₩223,630 | ₩220,006 | ₩220,849 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩222,025 | ₩223,683 | ₩219,298 | ₩221,892 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,733 | ₩222,413 | ₩217,733 | ₩220,675 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,698 | ₩217,024 | ₩212,678 | ₩216,449 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩212,224 | ₩216,904 | ₩209,643 | ₩216,904 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,992 | ₩217,613 | ₩212,117 | ₩213,414 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩209,095 | ₩214,069 | ₩208,373 | ₩213,387 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,704 | ₩211,448 | ₩206,675 | ₩209,536 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩207,169 | ₩211,060 | ₩204,040 | ₩209,469 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩208,079 | ₩208,079 | ₩203,532 | ₩206,260 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩212,304 | ₩212,304 | ₩208,012 | ₩208,640 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,463 | ₩216,824 | ₩212,892 | ₩213,882 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,583 | ₩217,840 | ₩211,047 | ₩217,840 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,957 | ₩219,993 | ₩215,861 | ₩218,188 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,430 | ₩214,430 | ₩210,526 | ₩213,561 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,791 | ₩215,339 | ₩211,154 | ₩215,152 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,432 | ₩216,342 | ₩209,977 | ₩214,243 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩206,153 | ₩210,459 | ₩205,819 | ₩209,723 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,992 | ₩202,823 | ₩197,916 | ₩202,289 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,700 | ₩201,754 | ₩198,879 | ₩201,754 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,992 | ₩204,187 | ₩200,992 | ₩201,633 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,553 | ₩203,973 | ₩201,085 | ₩201,740 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,892 | ₩202,409 | ₩197,956 | ₩202,409 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩205,204 | ₩205,204 | ₩194,025 | ₩197,274 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩210,338 | ₩211,408 | ₩207,597 | ₩209,670 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,870 | ₩214,243 | ₩206,848 | ₩207,825 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩204,027 | ₩208,613 | ₩204,027 | ₩208,333 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,808 | ₩207,945 | ₩204,227 | ₩205,484 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,890 | ₩204,522 | ₩199,989 | ₩202,449 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,543 | ₩199,908 | ₩193,543 | ₩199,868 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,979 | ₩195,589 | ₩190,267 | ₩191,377 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩181,001 | ₩189,987 | ₩180,787 | ₩189,679 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩187,045 | ₩187,593 | ₩180,773 | ₩181,816 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,404 | ₩191,845 | ₩185,213 | ₩187,045 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩200,189 | ₩201,740 | ₩192,474 | ₩192,942 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩193,209 | ₩195,095 | ₩191,524 | ₩193,838 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,784 | ₩195,469 | ₩193,196 | ₩195,054 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,753 | ₩194,359 | ₩186,978 | ₩193,771 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩192,313 | ₩193,062 | ₩188,088 | ₩190,882 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,860 | ₩191,377 | ₩185,895 | ₩190,267 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩186,202 | ₩188,676 | ₩183,956 | ₩185,400 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,813 | ₩189,813 | ₩183,956 | ₩184,865 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩190,254 | ₩195,857 | ₩190,254 | ₩192,113 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,723 | ₩197,328 | ₩189,880 | ₩192,407 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩198,157 | ₩198,598 | ₩191,765 | ₩192,286 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,440 | ₩202,128 | ₩197,742 | ₩200,497 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩199,253 | ₩199,253 | ₩195,549 | ₩197,060 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩198,157 | ₩201,473 | ₩197,528 | ₩199,895 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩201,272 | ₩202,743 | ₩199,908 | ₩199,922 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩201,005 | ₩206,407 | ₩201,005 | ₩202,516 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩202,035 | ₩202,850 | ₩200,818 | ₩201,045 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,473 | ₩203,759 | ₩198,919 | ₩199,935 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩202,302 | ₩206,019 | ₩200,376 | ₩200,630 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,685 | ₩208,774 | ₩201,700 | ₩204,548 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩209,135 | ₩209,135 | ₩202,543 | ₩204,428 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,597 | ₩209,804 | ₩203,800 | ₩208,814 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,504 | ₩210,218 | ₩206,661 | ₩209,068 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩208,052 | ₩213,294 | ₩208,052 | ₩211,034 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,541 | ₩209,670 | ₩205,270 | ₩208,734 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,825 | ₩206,995 | ₩197,916 | ₩205,217 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,528 | ₩204,388 | ₩196,940 | ₩203,492 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩201,312 | ₩201,526 | ₩198,438 | ₩201,312 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,433 | ₩206,260 | ₩201,433 | ₩205,658 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,699 | ₩200,577 | ₩194,693 | ₩200,296 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,773 | ₩196,713 | ₩189,773 | ₩194,774 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,849 | ₩197,849 | ₩189,291 | ₩189,666 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩200,243 | ₩205,765 | ₩199,240 | ₩199,788 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩200,216 | ₩201,312 | ₩198,571 | ₩201,312 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,547 | ₩202,984 | ₩198,023 | ₩201,673 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩201,286 | ₩202,141 | ₩196,525 | ₩199,013 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,882 | ₩204,602 | ₩199,133 | ₩202,569 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩206,033 | ₩206,033 | ₩195,964 | ₩198,745 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩213,213 | ₩213,213 | ₩202,168 | ₩204,428 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩211,368 | ₩215,406 | ₩211,034 | ₩211,997 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,420 | ₩210,913 | ₩205,658 | ₩210,338 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,770 | ₩208,105 | ₩201,152 | ₩208,025 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,886 | ₩208,346 | ₩197,234 | ₩198,237 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,651 | ₩209,349 | ₩201,714 | ₩208,119 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,595 | ₩220,595 | ₩205,725 | ₩209,349 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,480 | ₩225,769 | ₩221,905 | ₩221,985 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩226,064 | ₩227,428 | ₩222,520 | ₩223,563 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,889 | ₩234,889 | ₩225,556 | ₩228,123 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,746 | ₩240,880 | ₩236,801 | ₩237,363 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,591 | ₩242,591 | ₩236,828 | ₩238,433 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,706 | ₩242,765 | ₩240,706 | ₩242,444 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩241,414 | ₩243,246 | ₩240,398 | ₩240,666 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,740 | ₩241,588 | ₩238,740 | ₩241,254 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩236,146 | ₩238,433 | ₩233,525 | ₩236,694 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩236,347 | ₩239,168 | ₩235,197 | ₩235,197 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,827 | ₩245,827 | ₩241,669 | ₩241,669 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,678 | ₩249,678 | ₩244,784 | ₩244,838 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,628 | ₩251,497 | ₩246,950 | ₩248,635 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩255,281 | ₩255,335 | ₩249,678 | ₩250,748 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,874 | ₩255,722 | ₩252,647 | ₩255,014 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,746 | ₩255,575 | ₩252,393 | ₩254,452 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩253,048 | ₩254,987 | ₩252,620 | ₩253,997 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,826 | ₩257,394 | ₩254,425 | ₩255,910 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩250,347 | ₩254,051 | ₩250,347 | ₩254,037 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,629 | ₩252,085 | ₩246,629 | ₩250,547 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩252,379 | ₩252,379 | ₩244,584 | ₩245,720 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,607 | ₩252,607 | ₩250,146 | ₩250,240 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩254,144 | ₩255,107 | ₩252,994 | ₩252,994 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩254,385 | ₩256,698 | ₩254,251 | ₩254,706 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩256,164 | ₩256,164 | ₩254,211 | ₩255,589 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,575 | ₩256,177 | ₩254,813 | ₩256,177 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩257,367 | ₩257,367 | ₩254,773 | ₩255,602 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,527 | ₩260,643 | ₩257,527 | ₩258,998 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩254,292 | ₩255,602 | ₩254,118 | ₩255,027 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩254,011 | ₩255,508 | ₩252,861 | ₩252,954 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩254,439 | ₩256,271 | ₩250,226 | ₩250,828 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,809 | ₩252,700 | ₩248,809 | ₩252,112 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,530 | ₩258,530 | ₩249,852 | ₩249,852 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,566 | ₩261,566 | ₩257,461 | ₩257,514 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,975 | ₩261,980 | ₩259,707 | ₩261,820 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,560 | ₩263,304 | ₩259,239 | ₩261,205 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩261,044 | ₩261,352 | ₩260,496 | ₩260,496 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,570 | ₩258,664 | ₩257,621 | ₩257,969 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,548 | ₩257,006 | ₩255,548 | ₩256,337 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,930 | ₩256,337 | ₩253,850 | ₩256,150 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,863 | ₩253,249 | ₩248,528 | ₩253,249 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩249,397 | ₩250,574 | ₩248,341 | ₩248,341 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,640 | ₩248,595 | ₩245,640 | ₩247,071 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩246,442 | ₩249,638 | ₩246,442 | ₩249,237 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩247,245 | ₩247,552 | ₩245,760 | ₩245,894 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,735 | ₩246,977 | ₩241,735 | ₩246,803 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,850 | ₩242,003 | ₩238,727 | ₩241,789 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,702 | ₩239,850 | ₩232,709 | ₩238,606 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,557 | ₩245,373 | ₩234,501 | ₩234,541 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩242,056 | ₩242,190 | ₩239,476 | ₩239,663 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,965 | ₩242,016 | ₩237,965 | ₩240,412 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,948 | ₩246,375 | ₩239,328 | ₩240,264 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩243,273 | ₩249,598 | ₩243,273 | ₩247,231 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,957 | ₩253,957 | ₩247,378 | ₩247,846 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩259,266 | ₩259,266 | ₩255,388 | ₩255,896 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩257,354 | ₩257,862 | ₩256,739 | ₩257,126 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,707 | ₩259,707 | ₩255,789 | ₩258,076 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,481 | ₩255,535 | ₩249,197 | ₩255,455 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩259,413 | ₩259,413 | ₩252,299 | ₩253,837 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩258,236 | ₩259,413 | ₩257,100 | ₩259,413 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩259,413 | ₩260,804 | ₩255,000 | ₩255,067 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,663 | ₩267,663 | ₩261,151 | ₩265,216 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,558 | ₩266,246 | ₩263,184 | ₩265,470 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,793 | ₩265,363 | ₩261,793 | ₩262,194 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,677 | ₩268,867 | ₩263,665 | ₩264,454 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩272,504 | ₩274,429 | ₩270,244 | ₩270,445 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,868 | ₩273,868 | ₩271,381 | ₩272,076 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩270,217 | ₩271,635 | ₩270,217 | ₩270,485 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,745 | ₩266,406 | ₩263,184 | ₩266,072 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩267,195 | ₩267,195 | ₩261,887 | ₩262,849 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩265,484 | ₩270,378 | ₩264,815 | ₩268,626 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,762 | ₩267,316 | ₩264,762 | ₩266,246 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩260,175 | ₩261,419 | ₩258,236 | ₩261,205 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩270,498 | ₩270,498 | ₩261,887 | ₩262,395 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩272,437 | ₩272,437 | ₩265,604 | ₩268,532 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩262,422 | ₩268,680 | ₩260,790 | ₩268,278 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,922 | ₩266,968 | ₩262,034 | ₩266,607 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩272,317 | ₩272,785 | ₩259,827 | ₩260,108 | -4.48% | 1.4만 |
|---|