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 | ₩270,864 | ₩273,360 | ₩270,864 | ₩273,146 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,567 | ₩269,743 | ₩264,858 | ₩269,316 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,513 | ₩268,115 | ₩265,205 | ₩266,833 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,264 | ₩272,412 | ₩267,808 | ₩268,635 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,686 | ₩269,369 | ₩265,605 | ₩268,715 | +0.76% | 8.1만 |
| 2026.10.02 | ₩268,795 | ₩269,236 | ₩263,803 | ₩264,177 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,644 | ₩267,394 | ₩261,468 | ₩266,379 | +0.66% | 5.3만 |
| 2026.09.30 | ₩257,917 | ₩261,788 | ₩256,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,653 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,197 | ₩257,237 | ₩253,847 | ₩256,649 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩257,998 | ₩259,426 | ₩253,233 | ₩257,290 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,099 | ₩266,099 | ₩261,121 | ₩261,121 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,100 | ₩268,101 | ₩265,018 | ₩265,659 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,555 | ₩270,010 | ₩266,393 | ₩268,061 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩271,852 | ₩271,852 | ₩264,791 | ₩268,101 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,179 | ₩269,436 | ₩266,019 | ₩269,182 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,300 | ₩267,300 | ₩262,415 | ₩263,109 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,153 | ₩268,528 | ₩266,153 | ₩266,646 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,527 | ₩268,368 | ₩264,444 | ₩265,725 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,369 | ₩272,132 | ₩267,461 | ₩268,995 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,590 | ₩273,213 | ₩263,590 | ₩272,386 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,120 | ₩261,575 | ₩259,599 | ₩260,720 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,103 | ₩260,921 | ₩256,996 | ₩258,198 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,243 | ₩263,243 | ₩259,012 | ₩259,332 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,182 | ₩269,182 | ₩262,429 | ₩264,110 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,293 | ₩273,293 | ₩268,462 | ₩270,931 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,054 | ₩278,085 | ₩274,054 | ₩277,311 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,303 | ₩271,772 | ₩267,581 | ₩269,543 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩277,978 | ₩277,978 | ₩270,731 | ₩271,598 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,125 | ₩280,474 | ₩276,803 | ₩280,100 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,033 | ₩282,075 | ₩278,512 | ₩279,219 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,145 | ₩280,954 | ₩272,145 | ₩280,701 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,044 | ₩267,554 | ₩261,841 | ₩266,766 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,727 | ₩268,728 | ₩265,912 | ₩267,514 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,368 | ₩270,557 | ₩268,368 | ₩268,728 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,087 | ₩269,703 | ₩264,978 | ₩269,383 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩266,967 | ₩268,488 | ₩265,125 | ₩266,473 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,763 | ₩269,569 | ₩262,295 | ₩267,167 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,268 | ₩265,672 | ₩261,268 | ₩262,989 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩264,898 | ₩264,898 | ₩261,227 | ₩261,308 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,159 | ₩272,519 | ₩266,526 | ₩267,407 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,629 | ₩272,639 | ₩260,400 | ₩272,532 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,068 | ₩262,175 | ₩258,318 | ₩260,987 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,630 | ₩265,899 | ₩261,268 | ₩263,243 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩259,919 | ₩264,417 | ₩259,065 | ₩263,230 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,184 | ₩262,135 | ₩258,184 | ₩261,281 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,698 | ₩254,781 | ₩251,631 | ₩254,354 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,654 | ₩261,801 | ₩257,210 | ₩258,304 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,188 | ₩258,611 | ₩249,188 | ₩257,851 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,707 | ₩252,565 | ₩247,707 | ₩251,030 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩240,860 | ₩244,037 | ₩239,499 | ₩243,903 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩241,888 | ₩242,448 | ₩237,163 | ₩242,448 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩239,992 | ₩247,614 | ₩239,992 | ₩243,676 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,402 | ₩243,036 | ₩235,414 | ₩240,406 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩230,876 | ₩237,483 | ₩230,876 | ₩235,454 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,415 | ₩227,500 | ₩223,415 | ₩226,272 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,324 | ₩226,312 | ₩220,826 | ₩221,774 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,293 | ₩234,293 | ₩224,657 | ₩225,618 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,109 | ₩238,818 | ₩234,013 | ₩235,027 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,228 | ₩241,381 | ₩234,734 | ₩238,311 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩233,906 | ₩238,991 | ₩233,906 | ₩236,843 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,579 | ₩240,700 | ₩236,282 | ₩238,885 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,207 | ₩243,236 | ₩237,790 | ₩238,377 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,479 | ₩240,193 | ₩231,757 | ₩238,004 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,068 | ₩240,326 | ₩236,068 | ₩238,404 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,355 | ₩242,355 | ₩235,828 | ₩236,309 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩232,852 | ₩239,445 | ₩228,861 | ₩239,445 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,014 | ₩236,269 | ₩232,184 | ₩234,961 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,368 | ₩243,516 | ₩238,911 | ₩239,005 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,293 | ₩242,021 | ₩233,960 | ₩239,899 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,375 | ₩239,846 | ₩235,508 | ₩235,508 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩230,796 | ₩239,939 | ₩230,796 | ₩235,922 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,125 | ₩229,635 | ₩225,684 | ₩229,315 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩227,860 | ₩229,475 | ₩226,245 | ₩227,473 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,404 | ₩224,577 | ₩212,404 | ₩223,642 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩215,834 | ₩215,968 | ₩212,538 | ₩213,112 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,609 | ₩219,051 | ₩215,127 | ₩216,221 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,243 | ₩217,182 | ₩211,243 | ₩215,594 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩215,874 | ₩221,106 | ₩210,949 | ₩213,752 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩217,810 | ₩217,983 | ₩212,431 | ₩216,942 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩221,947 | ₩224,056 | ₩216,608 | ₩216,608 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,349 | ₩227,433 | ₩222,281 | ₩222,788 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,699 | ₩227,179 | ₩223,309 | ₩223,829 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,559 | ₩223,389 | ₩216,061 | ₩221,774 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,303 | ₩220,386 | ₩214,366 | ₩220,185 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩217,823 | ₩223,722 | ₩217,062 | ₩218,317 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,204 | ₩227,940 | ₩214,406 | ₩221,200 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,524 | ₩227,246 | ₩223,709 | ₩225,618 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,278 | ₩232,438 | ₩222,081 | ₩224,510 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩233,853 | ₩237,790 | ₩232,291 | ₩234,080 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,301 | ₩242,301 | ₩232,812 | ₩233,839 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩243,863 | ₩245,171 | ₩240,820 | ₩244,050 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,659 | ₩250,643 | ₩238,738 | ₩250,376 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,566 | ₩236,629 | ₩227,566 | ₩236,629 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,600 | ₩227,179 | ₩221,186 | ₩226,298 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,598 | ₩223,215 | ₩219,598 | ₩220,439 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,614 | ₩223,269 | ₩218,891 | ₩221,480 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,329 | ₩222,001 | ₩217,329 | ₩220,266 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,299 | ₩216,622 | ₩212,284 | ₩216,048 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩211,830 | ₩216,502 | ₩209,254 | ₩216,502 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,593 | ₩217,209 | ₩211,723 | ₩213,018 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,707 | ₩213,672 | ₩207,986 | ₩212,991 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,319 | ₩211,056 | ₩206,291 | ₩209,147 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,785 | ₩210,669 | ₩203,662 | ₩209,081 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,693 | ₩207,693 | ₩203,155 | ₩205,877 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩211,910 | ₩211,910 | ₩207,626 | ₩208,253 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,061 | ₩216,422 | ₩212,498 | ₩213,485 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,181 | ₩217,436 | ₩210,656 | ₩217,436 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,555 | ₩219,585 | ₩215,461 | ₩217,783 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,032 | ₩214,032 | ₩210,135 | ₩213,165 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,393 | ₩214,940 | ₩210,762 | ₩214,753 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,042 | ₩215,941 | ₩209,588 | ₩213,846 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,771 | ₩210,068 | ₩205,437 | ₩209,334 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,619 | ₩202,447 | ₩197,549 | ₩201,913 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,326 | ₩201,380 | ₩198,510 | ₩201,380 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,619 | ₩203,809 | ₩200,619 | ₩201,259 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,179 | ₩203,595 | ₩200,712 | ₩201,366 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,523 | ₩202,034 | ₩197,589 | ₩202,034 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩204,823 | ₩204,823 | ₩193,665 | ₩196,908 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩209,948 | ₩211,016 | ₩207,212 | ₩209,281 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,481 | ₩213,846 | ₩206,465 | ₩207,439 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,649 | ₩208,227 | ₩203,649 | ₩207,946 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,425 | ₩207,559 | ₩203,849 | ₩205,103 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,514 | ₩204,142 | ₩199,618 | ₩202,074 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,184 | ₩199,538 | ₩193,184 | ₩199,498 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,623 | ₩195,227 | ₩189,914 | ₩191,022 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,665 | ₩189,634 | ₩180,451 | ₩189,327 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,698 | ₩187,245 | ₩180,438 | ₩181,479 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,049 | ₩191,489 | ₩184,869 | ₩186,698 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,818 | ₩201,366 | ₩192,117 | ₩192,584 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩192,851 | ₩194,733 | ₩191,169 | ₩193,478 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,425 | ₩195,106 | ₩192,837 | ₩194,693 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,405 | ₩193,999 | ₩186,631 | ₩193,411 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩191,957 | ₩192,704 | ₩187,739 | ₩190,528 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,512 | ₩191,022 | ₩185,550 | ₩189,914 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩185,857 | ₩188,326 | ₩183,615 | ₩185,056 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,461 | ₩189,461 | ₩183,615 | ₩184,522 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩189,901 | ₩195,494 | ₩189,901 | ₩191,756 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,360 | ₩196,962 | ₩189,527 | ₩192,050 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,789 | ₩198,230 | ₩191,409 | ₩191,930 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,070 | ₩201,753 | ₩197,375 | ₩200,125 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩198,884 | ₩198,884 | ₩195,187 | ₩196,695 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,789 | ₩201,099 | ₩197,162 | ₩199,524 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩200,899 | ₩202,367 | ₩199,538 | ₩199,551 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,632 | ₩206,024 | ₩200,632 | ₩202,140 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,660 | ₩202,474 | ₩200,445 | ₩200,672 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,099 | ₩203,382 | ₩198,550 | ₩199,564 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩201,927 | ₩205,637 | ₩200,005 | ₩200,258 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,304 | ₩208,387 | ₩201,326 | ₩204,169 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,747 | ₩208,747 | ₩202,167 | ₩204,049 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,212 | ₩209,414 | ₩203,422 | ₩208,427 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,119 | ₩209,828 | ₩206,278 | ₩208,680 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,666 | ₩212,898 | ₩207,666 | ₩210,642 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,158 | ₩209,281 | ₩204,890 | ₩208,347 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,457 | ₩206,612 | ₩197,549 | ₩204,836 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,162 | ₩204,009 | ₩196,575 | ₩203,115 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩200,939 | ₩201,153 | ₩198,069 | ₩200,939 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,059 | ₩205,877 | ₩201,059 | ₩205,277 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,334 | ₩200,205 | ₩194,332 | ₩199,925 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,421 | ₩196,348 | ₩189,421 | ₩194,412 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,482 | ₩197,482 | ₩188,940 | ₩189,314 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩199,871 | ₩205,384 | ₩198,870 | ₩199,418 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩199,845 | ₩200,939 | ₩198,203 | ₩200,939 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,177 | ₩202,607 | ₩197,656 | ₩201,299 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩200,912 | ₩201,767 | ₩196,161 | ₩198,643 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,511 | ₩204,222 | ₩198,764 | ₩202,194 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,651 | ₩205,651 | ₩195,600 | ₩198,376 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩212,818 | ₩212,818 | ₩201,793 | ₩204,049 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩210,976 | ₩215,007 | ₩210,642 | ₩211,603 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,038 | ₩210,522 | ₩205,277 | ₩209,948 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,394 | ₩207,719 | ₩200,779 | ₩207,639 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,504 | ₩207,960 | ₩196,868 | ₩197,869 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,266 | ₩208,961 | ₩201,340 | ₩207,733 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,185 | ₩220,185 | ₩205,344 | ₩208,961 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,067 | ₩225,351 | ₩221,493 | ₩221,574 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,644 | ₩227,006 | ₩222,107 | ₩223,148 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,453 | ₩234,453 | ₩225,137 | ₩227,700 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,299 | ₩240,433 | ₩236,362 | ₩236,923 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,141 | ₩242,141 | ₩236,389 | ₩237,990 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,259 | ₩242,315 | ₩240,259 | ₩241,994 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩240,967 | ₩242,795 | ₩239,952 | ₩240,219 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,297 | ₩241,140 | ₩238,297 | ₩240,807 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,708 | ₩237,990 | ₩233,092 | ₩236,255 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩235,908 | ₩238,724 | ₩234,760 | ₩234,760 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,371 | ₩245,371 | ₩241,220 | ₩241,220 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,215 | ₩249,215 | ₩244,330 | ₩244,384 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,163 | ₩251,030 | ₩246,492 | ₩248,174 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩254,808 | ₩254,861 | ₩249,215 | ₩250,283 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,405 | ₩255,248 | ₩252,178 | ₩254,541 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,274 | ₩255,101 | ₩251,925 | ₩253,980 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,579 | ₩254,514 | ₩252,152 | ₩253,526 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,354 | ₩256,916 | ₩253,953 | ₩255,435 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩249,883 | ₩253,580 | ₩249,883 | ₩253,566 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,172 | ₩251,618 | ₩246,172 | ₩250,083 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩251,911 | ₩251,911 | ₩244,130 | ₩245,264 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,138 | ₩252,138 | ₩249,682 | ₩249,776 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,673 | ₩254,634 | ₩252,525 | ₩252,525 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩253,913 | ₩256,222 | ₩253,780 | ₩254,234 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,688 | ₩255,688 | ₩253,740 | ₩255,115 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,101 | ₩255,702 | ₩254,340 | ₩255,702 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩256,890 | ₩256,890 | ₩254,300 | ₩255,128 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,050 | ₩260,160 | ₩257,050 | ₩258,518 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩253,820 | ₩255,128 | ₩253,646 | ₩254,554 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,540 | ₩255,034 | ₩252,392 | ₩252,485 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩253,967 | ₩255,795 | ₩249,762 | ₩250,363 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,348 | ₩252,232 | ₩248,348 | ₩251,644 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,051 | ₩258,051 | ₩249,389 | ₩249,389 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,081 | ₩261,081 | ₩256,983 | ₩257,037 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,492 | ₩261,494 | ₩259,225 | ₩261,334 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,079 | ₩262,816 | ₩258,758 | ₩260,720 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,560 | ₩260,867 | ₩260,013 | ₩260,013 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,091 | ₩258,184 | ₩257,143 | ₩257,490 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,075 | ₩256,529 | ₩255,075 | ₩255,862 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,460 | ₩255,862 | ₩253,379 | ₩255,675 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,401 | ₩252,779 | ₩248,067 | ₩252,779 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩248,935 | ₩250,109 | ₩247,880 | ₩247,880 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,184 | ₩248,134 | ₩245,184 | ₩246,613 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩245,985 | ₩249,175 | ₩245,985 | ₩248,775 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩246,786 | ₩247,093 | ₩245,305 | ₩245,438 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,287 | ₩246,519 | ₩241,287 | ₩246,346 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,405 | ₩241,554 | ₩238,284 | ₩241,340 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,267 | ₩239,405 | ₩232,278 | ₩238,164 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,103 | ₩244,917 | ₩234,066 | ₩234,106 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,607 | ₩241,741 | ₩239,031 | ₩239,218 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,523 | ₩241,567 | ₩237,523 | ₩239,966 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,491 | ₩245,918 | ₩238,885 | ₩239,819 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩242,822 | ₩249,135 | ₩242,822 | ₩246,773 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,486 | ₩253,486 | ₩246,920 | ₩247,387 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩258,785 | ₩258,785 | ₩254,914 | ₩255,422 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩256,876 | ₩257,384 | ₩256,262 | ₩256,649 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,225 | ₩259,225 | ₩255,315 | ₩257,597 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,016 | ₩255,061 | ₩248,735 | ₩254,981 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩258,932 | ₩258,932 | ₩251,831 | ₩253,366 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,757 | ₩258,932 | ₩256,623 | ₩258,932 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩258,932 | ₩260,320 | ₩254,527 | ₩254,594 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,167 | ₩267,167 | ₩260,667 | ₩264,724 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,069 | ₩265,752 | ₩262,696 | ₩264,978 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,308 | ₩264,871 | ₩261,308 | ₩261,708 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,180 | ₩268,368 | ₩263,176 | ₩263,964 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩271,999 | ₩273,920 | ₩269,743 | ₩269,943 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,360 | ₩273,360 | ₩270,877 | ₩271,571 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,716 | ₩271,131 | ₩269,716 | ₩269,983 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,256 | ₩265,912 | ₩262,696 | ₩265,579 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,700 | ₩266,700 | ₩261,401 | ₩262,362 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩264,991 | ₩269,876 | ₩264,324 | ₩268,128 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,271 | ₩266,820 | ₩264,271 | ₩265,752 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,693 | ₩260,934 | ₩257,757 | ₩260,720 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩269,996 | ₩269,996 | ₩261,401 | ₩261,908 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩271,932 | ₩271,932 | ₩265,111 | ₩268,034 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩261,935 | ₩268,181 | ₩260,307 | ₩267,781 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,431 | ₩266,473 | ₩261,548 | ₩266,112 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩271,812 | ₩272,279 | ₩259,346 | ₩259,626 | -4.48% | 1.4만 |
|---|