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 | ₩270,862 | ₩273,358 | ₩270,862 | ₩273,144 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,565 | ₩269,741 | ₩264,856 | ₩269,314 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,511 | ₩268,113 | ₩265,203 | ₩266,831 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,262 | ₩272,410 | ₩267,806 | ₩268,633 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,684 | ₩269,367 | ₩265,603 | ₩268,713 | +0.76% | 8.1만 |
| 2026.10.02 | ₩268,793 | ₩269,234 | ₩263,801 | ₩264,175 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,642 | ₩267,392 | ₩261,466 | ₩266,377 | +0.66% | 5.3만 |
| 2026.09.30 | ₩257,916 | ₩261,786 | ₩256,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,651 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,195 | ₩257,235 | ₩253,845 | ₩256,648 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩257,996 | ₩259,424 | ₩253,231 | ₩257,288 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩266,097 | ₩266,097 | ₩261,119 | ₩261,119 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩267,098 | ₩268,099 | ₩265,016 | ₩265,657 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,553 | ₩270,008 | ₩266,391 | ₩268,059 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩271,850 | ₩271,850 | ₩264,789 | ₩268,099 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,177 | ₩269,434 | ₩266,017 | ₩269,180 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,298 | ₩267,298 | ₩262,413 | ₩263,107 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,151 | ₩268,526 | ₩266,151 | ₩266,644 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,525 | ₩268,366 | ₩264,442 | ₩265,723 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,367 | ₩272,130 | ₩267,459 | ₩268,993 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,588 | ₩273,211 | ₩263,588 | ₩272,384 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,118 | ₩261,573 | ₩259,597 | ₩260,718 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩257,101 | ₩260,919 | ₩256,995 | ₩258,196 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,241 | ₩263,241 | ₩259,010 | ₩259,330 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,180 | ₩269,180 | ₩262,427 | ₩264,108 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,291 | ₩273,291 | ₩268,460 | ₩270,929 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩274,052 | ₩278,083 | ₩274,052 | ₩277,309 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,301 | ₩271,770 | ₩267,579 | ₩269,541 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩277,976 | ₩277,976 | ₩270,729 | ₩271,596 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,123 | ₩280,472 | ₩276,801 | ₩280,098 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩280,031 | ₩282,073 | ₩278,510 | ₩279,217 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,143 | ₩280,952 | ₩272,143 | ₩280,699 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩264,042 | ₩267,552 | ₩261,839 | ₩266,764 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,725 | ₩268,726 | ₩265,910 | ₩267,512 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,366 | ₩270,555 | ₩268,366 | ₩268,726 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩267,085 | ₩269,701 | ₩264,976 | ₩269,380 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩266,965 | ₩268,486 | ₩265,123 | ₩266,471 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,761 | ₩269,567 | ₩262,293 | ₩267,165 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,266 | ₩265,670 | ₩261,266 | ₩262,987 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩264,896 | ₩264,896 | ₩261,226 | ₩261,306 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,157 | ₩272,517 | ₩266,524 | ₩267,405 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,627 | ₩272,637 | ₩260,398 | ₩272,530 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩262,066 | ₩262,173 | ₩258,316 | ₩260,985 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,628 | ₩265,897 | ₩261,266 | ₩263,241 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩259,918 | ₩264,415 | ₩259,063 | ₩263,228 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,182 | ₩262,133 | ₩258,182 | ₩261,279 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,696 | ₩254,779 | ₩251,629 | ₩254,352 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,652 | ₩261,799 | ₩257,208 | ₩258,303 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,187 | ₩258,610 | ₩249,187 | ₩257,849 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,705 | ₩252,563 | ₩247,705 | ₩251,028 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩240,858 | ₩244,035 | ₩239,497 | ₩243,901 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩241,886 | ₩242,446 | ₩237,161 | ₩242,446 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩239,991 | ₩247,612 | ₩239,991 | ₩243,674 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,400 | ₩243,034 | ₩235,413 | ₩240,404 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩230,875 | ₩237,481 | ₩230,875 | ₩235,453 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,414 | ₩227,498 | ₩223,414 | ₩226,270 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,322 | ₩226,310 | ₩220,824 | ₩221,772 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,291 | ₩234,291 | ₩224,655 | ₩225,616 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,108 | ₩238,816 | ₩234,011 | ₩235,026 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,226 | ₩241,379 | ₩234,732 | ₩238,309 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩233,904 | ₩238,990 | ₩233,904 | ₩236,841 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,577 | ₩240,698 | ₩236,280 | ₩238,883 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,205 | ₩243,234 | ₩237,788 | ₩238,376 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,477 | ₩240,191 | ₩231,756 | ₩238,002 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩236,067 | ₩240,324 | ₩236,067 | ₩238,402 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,353 | ₩242,353 | ₩235,826 | ₩236,307 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩232,850 | ₩239,443 | ₩228,859 | ₩239,443 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩235,012 | ₩236,267 | ₩232,183 | ₩234,959 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,366 | ₩243,514 | ₩238,910 | ₩239,003 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,291 | ₩242,019 | ₩233,958 | ₩239,897 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,374 | ₩239,844 | ₩235,506 | ₩235,506 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩230,795 | ₩239,937 | ₩230,795 | ₩235,920 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,123 | ₩229,633 | ₩225,683 | ₩229,313 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩227,858 | ₩229,473 | ₩226,243 | ₩227,471 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,403 | ₩224,575 | ₩212,403 | ₩223,641 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩215,833 | ₩215,966 | ₩212,536 | ₩213,110 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,608 | ₩219,049 | ₩215,125 | ₩216,220 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,241 | ₩217,181 | ₩211,241 | ₩215,592 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩215,873 | ₩221,105 | ₩210,948 | ₩213,751 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩217,808 | ₩217,982 | ₩212,429 | ₩216,941 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩221,946 | ₩224,054 | ₩216,607 | ₩216,607 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,347 | ₩227,431 | ₩222,279 | ₩222,786 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,697 | ₩227,178 | ₩223,307 | ₩223,828 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,558 | ₩223,387 | ₩216,060 | ₩221,772 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,301 | ₩220,384 | ₩214,365 | ₩220,184 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩217,821 | ₩223,721 | ₩217,061 | ₩218,315 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,202 | ₩227,938 | ₩214,405 | ₩221,198 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,523 | ₩227,244 | ₩223,707 | ₩225,616 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,276 | ₩232,436 | ₩222,079 | ₩224,508 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩233,851 | ₩237,788 | ₩232,289 | ₩234,078 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,300 | ₩242,300 | ₩232,810 | ₩233,838 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩243,861 | ₩245,169 | ₩240,818 | ₩244,048 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,657 | ₩250,641 | ₩238,736 | ₩250,374 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,565 | ₩236,627 | ₩227,565 | ₩236,627 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,599 | ₩227,178 | ₩221,185 | ₩226,297 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,597 | ₩223,214 | ₩219,597 | ₩220,437 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,612 | ₩223,267 | ₩218,889 | ₩221,478 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,328 | ₩221,999 | ₩217,328 | ₩220,264 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,298 | ₩216,620 | ₩212,282 | ₩216,046 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩211,829 | ₩216,500 | ₩209,253 | ₩216,500 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,591 | ₩217,207 | ₩211,722 | ₩213,017 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,705 | ₩213,671 | ₩207,985 | ₩212,990 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,317 | ₩211,055 | ₩206,290 | ₩209,146 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,784 | ₩210,667 | ₩203,660 | ₩209,079 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,691 | ₩207,691 | ₩203,153 | ₩205,876 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩211,909 | ₩211,909 | ₩207,624 | ₩208,252 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩216,060 | ₩216,420 | ₩212,496 | ₩213,484 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,180 | ₩217,434 | ₩210,654 | ₩217,434 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,553 | ₩219,583 | ₩215,459 | ₩217,781 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩214,031 | ₩214,031 | ₩210,134 | ₩213,163 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,391 | ₩214,938 | ₩210,761 | ₩214,752 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩210,040 | ₩215,939 | ₩209,586 | ₩213,844 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,769 | ₩210,067 | ₩205,435 | ₩209,333 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,617 | ₩202,446 | ₩197,547 | ₩201,912 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,325 | ₩201,378 | ₩198,508 | ₩201,378 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,617 | ₩203,807 | ₩200,617 | ₩201,258 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,178 | ₩203,594 | ₩200,711 | ₩201,365 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,522 | ₩202,032 | ₩197,587 | ₩202,032 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩204,822 | ₩204,822 | ₩193,664 | ₩196,907 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩209,947 | ₩211,014 | ₩207,211 | ₩209,279 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,480 | ₩213,844 | ₩206,463 | ₩207,438 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,647 | ₩208,225 | ₩203,647 | ₩207,945 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,423 | ₩207,558 | ₩203,847 | ₩205,102 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,513 | ₩204,141 | ₩199,616 | ₩202,072 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,183 | ₩199,536 | ₩193,183 | ₩199,496 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,621 | ₩195,225 | ₩189,913 | ₩191,021 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,664 | ₩189,633 | ₩180,450 | ₩189,326 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,696 | ₩187,244 | ₩180,437 | ₩181,478 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩191,048 | ₩191,488 | ₩184,868 | ₩186,696 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,816 | ₩201,365 | ₩192,115 | ₩192,582 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩192,849 | ₩194,731 | ₩191,168 | ₩193,477 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,423 | ₩195,105 | ₩192,836 | ₩194,691 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,404 | ₩193,997 | ₩186,630 | ₩193,410 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩191,955 | ₩192,703 | ₩187,738 | ₩190,527 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,511 | ₩191,021 | ₩185,549 | ₩189,913 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩185,856 | ₩188,325 | ₩183,613 | ₩185,055 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,459 | ₩189,459 | ₩183,613 | ₩184,521 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩189,900 | ₩195,492 | ₩189,900 | ₩191,755 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,359 | ₩196,960 | ₩189,526 | ₩192,049 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,788 | ₩198,228 | ₩191,408 | ₩191,928 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩199,069 | ₩201,752 | ₩197,374 | ₩200,123 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩198,882 | ₩198,882 | ₩195,185 | ₩196,693 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,788 | ₩201,098 | ₩197,160 | ₩199,523 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩200,898 | ₩202,366 | ₩199,536 | ₩199,549 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,631 | ₩206,023 | ₩200,631 | ₩202,139 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,658 | ₩202,472 | ₩200,444 | ₩200,671 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,098 | ₩203,380 | ₩198,548 | ₩199,563 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩201,925 | ₩205,636 | ₩200,003 | ₩200,257 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,302 | ₩208,385 | ₩201,325 | ₩204,168 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,746 | ₩208,746 | ₩202,165 | ₩204,047 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,211 | ₩209,413 | ₩203,420 | ₩208,425 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,117 | ₩209,827 | ₩206,276 | ₩208,679 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,664 | ₩212,896 | ₩207,664 | ₩210,641 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,156 | ₩209,279 | ₩204,888 | ₩208,345 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,455 | ₩206,610 | ₩197,547 | ₩204,835 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,160 | ₩204,007 | ₩196,573 | ₩203,113 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩200,938 | ₩201,151 | ₩198,068 | ₩200,938 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩201,058 | ₩205,876 | ₩201,058 | ₩205,275 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,333 | ₩200,204 | ₩194,331 | ₩199,923 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,419 | ₩196,346 | ₩189,419 | ₩194,411 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,481 | ₩197,481 | ₩188,939 | ₩189,312 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩199,870 | ₩205,382 | ₩198,869 | ₩199,416 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩199,843 | ₩200,938 | ₩198,201 | ₩200,938 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,176 | ₩202,606 | ₩197,654 | ₩201,298 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩200,911 | ₩201,765 | ₩196,159 | ₩198,642 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,509 | ₩204,221 | ₩198,762 | ₩202,192 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,649 | ₩205,649 | ₩195,599 | ₩198,375 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩212,816 | ₩212,816 | ₩201,792 | ₩204,047 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩210,974 | ₩215,005 | ₩210,641 | ₩211,602 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩206,036 | ₩210,521 | ₩205,275 | ₩209,947 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,392 | ₩207,718 | ₩200,777 | ₩207,638 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,502 | ₩207,958 | ₩196,867 | ₩197,868 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,264 | ₩208,959 | ₩201,338 | ₩207,731 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,184 | ₩220,184 | ₩205,342 | ₩208,959 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩222,066 | ₩225,349 | ₩221,492 | ₩221,572 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,643 | ₩227,004 | ₩222,106 | ₩223,147 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,452 | ₩234,452 | ₩225,135 | ₩227,698 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,298 | ₩240,431 | ₩236,360 | ₩236,921 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,139 | ₩242,139 | ₩236,387 | ₩237,989 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,258 | ₩242,313 | ₩240,258 | ₩241,993 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩240,965 | ₩242,793 | ₩239,951 | ₩240,218 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,296 | ₩241,138 | ₩238,296 | ₩240,805 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,706 | ₩237,989 | ₩233,090 | ₩236,253 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩235,906 | ₩238,723 | ₩234,759 | ₩234,759 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,369 | ₩245,369 | ₩241,219 | ₩241,219 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,213 | ₩249,213 | ₩244,328 | ₩244,382 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,161 | ₩251,028 | ₩246,491 | ₩248,172 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩254,806 | ₩254,859 | ₩249,213 | ₩250,281 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,403 | ₩255,246 | ₩252,176 | ₩254,539 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,272 | ₩255,099 | ₩251,923 | ₩253,978 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,577 | ₩254,512 | ₩252,150 | ₩253,524 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,352 | ₩256,914 | ₩253,951 | ₩255,433 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩249,881 | ₩253,578 | ₩249,881 | ₩253,564 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,170 | ₩251,616 | ₩246,170 | ₩250,081 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩251,909 | ₩251,909 | ₩244,128 | ₩245,263 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,136 | ₩252,136 | ₩249,680 | ₩249,774 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,671 | ₩254,632 | ₩252,523 | ₩252,523 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩253,911 | ₩256,220 | ₩253,778 | ₩254,232 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,687 | ₩255,687 | ₩253,738 | ₩255,113 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩255,099 | ₩255,700 | ₩254,339 | ₩255,700 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩256,888 | ₩256,888 | ₩254,298 | ₩255,126 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩257,048 | ₩260,158 | ₩257,048 | ₩258,516 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩253,818 | ₩255,126 | ₩253,644 | ₩254,552 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,538 | ₩255,033 | ₩252,390 | ₩252,483 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩253,965 | ₩255,793 | ₩249,761 | ₩250,361 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,346 | ₩252,230 | ₩248,346 | ₩251,642 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩258,049 | ₩258,049 | ₩249,387 | ₩249,387 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩261,079 | ₩261,079 | ₩256,981 | ₩257,035 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,490 | ₩261,492 | ₩259,223 | ₩261,332 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩259,077 | ₩262,814 | ₩258,756 | ₩260,718 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,558 | ₩260,865 | ₩260,011 | ₩260,011 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩258,089 | ₩258,182 | ₩257,141 | ₩257,488 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩255,073 | ₩256,527 | ₩255,073 | ₩255,860 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,458 | ₩255,860 | ₩253,378 | ₩255,673 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,399 | ₩252,777 | ₩248,065 | ₩252,777 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩248,933 | ₩250,108 | ₩247,879 | ₩247,879 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,183 | ₩248,132 | ₩245,183 | ₩246,611 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩245,983 | ₩249,173 | ₩245,983 | ₩248,773 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩246,784 | ₩247,091 | ₩245,303 | ₩245,436 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,285 | ₩246,517 | ₩241,285 | ₩246,344 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,403 | ₩241,552 | ₩238,282 | ₩241,339 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,265 | ₩239,403 | ₩232,276 | ₩238,162 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,101 | ₩244,916 | ₩234,065 | ₩234,105 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,606 | ₩241,739 | ₩239,030 | ₩239,216 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,521 | ₩241,566 | ₩237,521 | ₩239,964 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,490 | ₩245,917 | ₩238,883 | ₩239,817 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩242,820 | ₩249,133 | ₩242,820 | ₩246,771 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,484 | ₩253,484 | ₩246,918 | ₩247,385 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩258,783 | ₩258,783 | ₩254,912 | ₩255,420 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩256,874 | ₩257,382 | ₩256,260 | ₩256,648 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,223 | ₩259,223 | ₩255,313 | ₩257,595 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩250,014 | ₩255,059 | ₩248,733 | ₩254,979 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩258,930 | ₩258,930 | ₩251,829 | ₩253,364 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,755 | ₩258,930 | ₩256,621 | ₩258,930 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩258,930 | ₩260,318 | ₩254,525 | ₩254,592 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,165 | ₩267,165 | ₩260,665 | ₩264,722 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩263,067 | ₩265,750 | ₩262,694 | ₩264,976 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,306 | ₩264,869 | ₩261,306 | ₩261,706 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,178 | ₩268,366 | ₩263,174 | ₩263,962 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩271,996 | ₩273,918 | ₩269,741 | ₩269,941 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,358 | ₩273,358 | ₩270,875 | ₩271,569 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,714 | ₩271,129 | ₩269,714 | ₩269,981 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,254 | ₩265,910 | ₩262,694 | ₩265,577 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,698 | ₩266,698 | ₩261,399 | ₩262,360 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩264,989 | ₩269,874 | ₩264,322 | ₩268,126 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,269 | ₩266,818 | ₩264,269 | ₩265,750 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,691 | ₩260,932 | ₩257,755 | ₩260,718 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩269,994 | ₩269,994 | ₩261,399 | ₩261,906 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩271,930 | ₩271,930 | ₩265,109 | ₩268,032 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩261,933 | ₩268,179 | ₩260,305 | ₩267,779 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,429 | ₩266,471 | ₩261,546 | ₩266,110 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩271,810 | ₩272,277 | ₩259,344 | ₩259,624 | -4.48% | 1.4만 |
|---|