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 | ₩270,750 | ₩273,245 | ₩270,750 | ₩273,032 | +0.84% | 12.6만 |
| 2026.10.08 | ₩267,455 | ₩269,630 | ₩264,747 | ₩269,203 | +0.65% | 4.9만 |
| 2026.10.07 | ₩266,401 | ₩268,002 | ₩265,094 | ₩266,721 | +0.12% | 5.3만 |
| 2026.10.06 | ₩271,151 | ₩272,298 | ₩267,695 | ₩268,522 | -0.97% | 1.5만 |
| 2026.10.05 | ₩266,575 | ₩269,256 | ₩265,494 | ₩268,602 | +0.76% | 8.1만 |
| 2026.10.02 | ₩268,682 | ₩269,123 | ₩263,693 | ₩264,066 | -1.72% | 5.7만 |
| 2026.10.01 | ₩264,533 | ₩267,282 | ₩261,358 | ₩266,268 | +0.66% | 5.3만 |
| 2026.09.30 | ₩257,809 | ₩261,678 | ₩256,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,544 |
| +0.67% |
| 3.8만 |
| 2026.09.29 | ₩257,089 | ₩257,129 | ₩253,740 | ₩256,542 | -0.21% | 5.9만 |
|---|
| 2026.09.28 | ₩257,889 | ₩259,317 | ₩253,126 | ₩257,182 | -0.27% | 9.8만 |
|---|
| 2026.09.25 | ₩265,987 | ₩265,987 | ₩261,011 | ₩261,011 | -1.87% | 3.5만 |
|---|
| 2026.09.24 | ₩266,988 | ₩267,989 | ₩264,907 | ₩265,547 | -0.54% | 5.6만 |
|---|
| 2026.09.23 | ₩268,442 | ₩269,897 | ₩266,281 | ₩267,949 | -0.18% | 2.4만 |
|---|
| 2026.09.22 | ₩271,738 | ₩271,738 | ₩264,680 | ₩267,989 | -1.38% | 2만 |
|---|
| 2026.09.21 | ₩266,068 | ₩269,323 | ₩265,907 | ₩269,069 | +1.13% | 2.7만 |
|---|
| 2026.09.18 | ₩267,188 | ₩267,188 | ₩262,305 | ₩262,999 | -1.57% | 2.1만 |
|---|
| 2026.09.17 | ₩266,041 | ₩268,416 | ₩266,041 | ₩266,534 | +0.19% | 2.5만 |
|---|
| 2026.09.16 | ₩267,415 | ₩268,256 | ₩264,333 | ₩265,614 | -0.67% | 2.6만 |
|---|
| 2026.09.15 | ₩269,256 | ₩272,018 | ₩267,348 | ₩268,883 | -0.14% | 14.5만 |
|---|
| 2026.09.14 | ₩263,479 | ₩273,098 | ₩263,479 | ₩272,271 | +3.34% | 3만 |
|---|
| 2026.09.11 | ₩260,011 | ₩261,465 | ₩259,490 | ₩260,611 | +0.23% | 1.5만 |
|---|
| 2026.09.10 | ₩256,995 | ₩260,811 | ₩256,889 | ₩258,089 | +0.43% | 2.3만 |
|---|
| 2026.09.09 | ₩263,132 | ₩263,132 | ₩258,903 | ₩259,223 | -1.49% | 4.2만 |
|---|
| 2026.09.08 | ₩269,069 | ₩269,069 | ₩262,319 | ₩264,000 | -1.88% | 7.8만 |
|---|
| 2026.09.04 | ₩273,178 | ₩273,178 | ₩268,349 | ₩270,817 | -0.86% | 7.3만 |
|---|
| 2026.09.03 | ₩273,939 | ₩277,968 | ₩273,939 | ₩277,194 | +1.19% | 3만 |
|---|
| 2026.09.02 | ₩270,190 | ₩271,658 | ₩267,468 | ₩269,430 | -0.28% | 3.5만 |
|---|
| 2026.09.01 | ₩277,861 | ₩277,861 | ₩270,617 | ₩271,484 | -2.30% | 7.3만 |
|---|
| 2026.08.31 | ₩278,008 | ₩280,356 | ₩276,687 | ₩279,983 | +0.71% | 7.1만 |
|---|
| 2026.08.28 | ₩279,916 | ₩281,957 | ₩278,395 | ₩279,102 | -0.29% | 5.6만 |
|---|
| 2026.08.27 | ₩272,031 | ₩280,836 | ₩272,031 | ₩280,583 | +3.14% | 10.9만 |
|---|
| 2026.08.26 | ₩263,933 | ₩267,442 | ₩261,732 | ₩266,655 | +1.03% | 1만 |
|---|
| 2026.08.25 | ₩267,615 | ₩268,616 | ₩265,801 | ₩267,402 | -0.08% | 4.1만 |
|---|
| 2026.08.24 | ₩268,256 | ₩270,444 | ₩268,256 | ₩268,616 | +0.13% | 9.6만 |
|---|
| 2026.08.21 | ₩266,975 | ₩269,590 | ₩264,867 | ₩269,269 | +0.86% | 3.2만 |
|---|
| 2026.08.20 | ₩266,855 | ₩268,376 | ₩265,014 | ₩266,361 | -0.18% | 2.5만 |
|---|
| 2026.08.19 | ₩263,653 | ₩269,456 | ₩262,185 | ₩267,055 | +1.29% | 3.4만 |
|---|
| 2026.08.18 | ₩261,158 | ₩265,561 | ₩261,158 | ₩262,879 | +0.66% | 2.5만 |
|---|
| 2026.08.17 | ₩264,787 | ₩264,787 | ₩261,118 | ₩261,198 | -1.36% | 2.9만 |
|---|
| 2026.08.14 | ₩272,044 | ₩272,405 | ₩266,414 | ₩267,295 | -1.75% | 2.8만 |
|---|
| 2026.08.13 | ₩262,519 | ₩272,525 | ₩260,291 | ₩272,418 | +3.77% | 6만 |
|---|
| 2026.08.12 | ₩261,958 | ₩262,065 | ₩258,209 | ₩260,878 | -0.41% | 3.2만 |
|---|
| 2026.08.11 | ₩263,519 | ₩265,787 | ₩261,158 | ₩263,132 | -0.15% | 6만 |
|---|
| 2026.08.10 | ₩259,810 | ₩264,306 | ₩258,957 | ₩263,119 | +1.27% | 6.5만 |
|---|
| 2026.08.07 | ₩258,076 | ₩262,025 | ₩258,076 | ₩261,171 | +1.20% | 9.1만 |
|---|
| 2026.08.06 | ₩251,592 | ₩254,674 | ₩251,525 | ₩254,247 | +1.06% | 3.9만 |
|---|
| 2026.08.05 | ₩260,544 | ₩261,692 | ₩257,102 | ₩258,196 | -0.90% | 6.7만 |
|---|
| 2026.08.04 | ₩249,084 | ₩258,503 | ₩249,084 | ₩257,743 | +3.48% | 11.6만 |
|---|
| 2026.08.03 | ₩247,603 | ₩252,459 | ₩247,603 | ₩250,925 | +1.34% | 8.3만 |
|---|
| 2026.07.31 | ₩240,759 | ₩243,934 | ₩239,398 | ₩243,801 | +1.26% | 5만 |
|---|
| 2026.07.30 | ₩241,786 | ₩242,347 | ₩237,063 | ₩242,347 | +0.23% | 4.2만 |
|---|
| 2026.07.29 | ₩239,892 | ₩247,510 | ₩239,892 | ₩243,574 | +1.53% | 5만 |
|---|
| 2026.07.28 | ₩236,303 | ₩242,934 | ₩235,316 | ₩240,305 | +1.69% | 2.1만 |
|---|
| 2026.07.27 | ₩230,780 | ₩237,384 | ₩230,780 | ₩235,356 | +1.98% | 8.5만 |
|---|
| 2026.07.24 | ₩223,322 | ₩227,404 | ₩223,322 | ₩226,177 | +1.28% | 10.2만 |
|---|
| 2026.07.23 | ₩225,230 | ₩226,217 | ₩220,733 | ₩221,681 | -1.58% | 2.9만 |
|---|
| 2026.07.22 | ₩234,195 | ₩234,195 | ₩224,562 | ₩225,523 | -3.70% | 2.9만 |
|---|
| 2026.07.21 | ₩237,010 | ₩238,718 | ₩233,915 | ₩234,929 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩235,129 | ₩241,279 | ₩234,635 | ₩238,211 | +1.31% | 7.8만 |
|---|
| 2026.07.17 | ₩233,808 | ₩238,891 | ₩233,808 | ₩236,743 | +1.26% | 4.4만 |
|---|
| 2026.07.16 | ₩239,478 | ₩240,599 | ₩236,183 | ₩238,784 | -0.29% | 1.4만 |
|---|
| 2026.07.15 | ₩241,106 | ₩243,134 | ₩237,690 | ₩238,277 | -1.17% | 3.6만 |
|---|
| 2026.07.14 | ₩233,381 | ₩240,092 | ₩231,660 | ₩237,904 | +1.94% | 1.8만 |
|---|
| 2026.07.13 | ₩235,969 | ₩240,225 | ₩235,969 | ₩238,304 | +0.99% | 2.2만 |
|---|
| 2026.07.10 | ₩242,253 | ₩242,253 | ₩235,729 | ₩236,209 | -2.49% | 1.6만 |
|---|
| 2026.07.09 | ₩232,754 | ₩239,345 | ₩228,765 | ₩239,345 | +2.83% | 15.2만 |
|---|
| 2026.07.08 | ₩234,915 | ₩236,169 | ₩232,087 | ₩234,862 | -0.02% | 3.8만 |
|---|
| 2026.07.07 | ₩242,266 | ₩243,414 | ₩238,811 | ₩238,904 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩234,195 | ₩241,920 | ₩233,861 | ₩239,798 | +2.39% | 5.5만 |
|---|
| 2026.07.02 | ₩236,276 | ₩239,745 | ₩235,409 | ₩235,409 | -0.37% | 2.4만 |
|---|
| 2026.07.01 | ₩230,699 | ₩239,838 | ₩230,699 | ₩235,823 | +2.22% | 3.5만 |
|---|
| 2026.06.30 | ₩226,030 | ₩229,539 | ₩225,590 | ₩229,219 | +1.41% | 1.2만 |
|---|
| 2026.06.29 | ₩227,764 | ₩229,379 | ₩226,150 | ₩227,377 | -0.17% | 3.3만 |
|---|
| 2026.06.26 | ₩212,315 | ₩224,482 | ₩212,315 | ₩223,548 | +5.29% | 6.3만 |
|---|
| 2026.06.25 | ₩215,744 | ₩215,877 | ₩212,448 | ₩213,022 | -1.26% | 4만 |
|---|
| 2026.06.24 | ₩217,518 | ₩218,959 | ₩215,037 | ₩216,131 | -0.64% | 2.9만 |
|---|
| 2026.06.23 | ₩211,154 | ₩217,091 | ₩211,154 | ₩215,504 | +2.06% | 3.2만 |
|---|
| 2026.06.22 | ₩215,784 | ₩221,014 | ₩210,861 | ₩213,663 | -0.98% | 6.1만 |
|---|
| 2026.06.18 | ₩217,718 | ₩217,892 | ₩212,342 | ₩216,851 | -0.40% | 2.5만 |
|---|
| 2026.06.17 | ₩221,854 | ₩223,962 | ₩216,518 | ₩216,518 | -2.41% | 4.8만 |
|---|
| 2026.06.16 | ₩223,255 | ₩227,337 | ₩222,188 | ₩222,695 | -0.25% | 1.8만 |
|---|
| 2026.06.15 | ₩226,604 | ₩227,084 | ₩223,215 | ₩223,735 | -1.27% | 4.9만 |
|---|
| 2026.06.12 | ₩220,467 | ₩223,295 | ₩215,971 | ₩221,681 | +0.55% | 2만 |
|---|
| 2026.06.11 | ₩217,211 | ₩220,293 | ₩214,276 | ₩220,093 | +1.33% | 4.2만 |
|---|
| 2026.06.10 | ₩217,732 | ₩223,629 | ₩216,971 | ₩218,225 | +0.23% | 3.7만 |
|---|
| 2026.06.09 | ₩225,109 | ₩227,844 | ₩214,316 | ₩221,107 | -1.78% | 5.5만 |
|---|
| 2026.06.08 | ₩225,430 | ₩227,151 | ₩223,615 | ₩225,523 | +0.04% | 4.6만 |
|---|
| 2026.06.05 | ₩232,180 | ₩232,340 | ₩221,988 | ₩224,416 | -3.34% | 11.2만 |
|---|
| 2026.06.04 | ₩233,755 | ₩237,690 | ₩232,194 | ₩233,981 | +0.10% | 5.3만 |
|---|
| 2026.06.03 | ₩242,200 | ₩242,200 | ₩232,714 | ₩233,741 | -3.49% | 6.9만 |
|---|
| 2026.06.02 | ₩243,761 | ₩245,068 | ₩240,719 | ₩243,948 | +0.08% | 15.4만 |
|---|
| 2026.06.01 | ₩239,558 | ₩250,538 | ₩238,638 | ₩250,271 | +4.47% | 13.8만 |
|---|
| 2026.05.29 | ₩227,471 | ₩236,530 | ₩227,471 | ₩236,530 | +3.98% | 11.4만 |
|---|
| 2026.05.28 | ₩221,507 | ₩227,084 | ₩221,094 | ₩226,203 | +2.12% | 4.2만 |
|---|
| 2026.05.27 | ₩219,506 | ₩223,122 | ₩219,506 | ₩220,347 | +0.38% | 11만 |
|---|
| 2026.05.26 | ₩221,521 | ₩223,175 | ₩218,799 | ₩221,387 | -0.06% | 6.6만 |
|---|
| 2026.05.22 | ₩217,238 | ₩221,908 | ₩217,238 | ₩220,173 | +1.35% | 3.9만 |
|---|
| 2026.05.21 | ₩214,210 | ₩216,531 | ₩212,195 | ₩215,957 | +0.82% | 3.7만 |
|---|
| 2026.05.20 | ₩211,741 | ₩216,411 | ₩209,166 | ₩216,411 | +2.21% | 6.4만 |
|---|
| 2026.05.19 | ₩214,503 | ₩217,118 | ₩211,635 | ₩212,929 | -0.73% | 15.2만 |
|---|
| 2026.05.18 | ₩208,619 | ₩213,582 | ₩207,899 | ₩212,902 | +2.05% | 8.9만 |
|---|
| 2026.05.15 | ₩207,232 | ₩210,968 | ₩206,205 | ₩209,060 | +0.88% | 9.9만 |
|---|
| 2026.05.14 | ₩206,698 | ₩210,581 | ₩203,576 | ₩208,993 | +1.11% | 10.4만 |
|---|
| 2026.05.13 | ₩207,606 | ₩207,606 | ₩203,069 | ₩205,791 | -0.87% | 8.1만 |
|---|
| 2026.05.12 | ₩211,821 | ₩211,821 | ₩207,539 | ₩208,166 | -1.73% | 2.3만 |
|---|
| 2026.05.11 | ₩215,971 | ₩216,331 | ₩212,408 | ₩213,396 | -1.19% | 6.9만 |
|---|
| 2026.05.08 | ₩216,091 | ₩217,345 | ₩210,567 | ₩217,345 | +0.58% | 3.2만 |
|---|
| 2026.05.07 | ₩216,464 | ₩219,493 | ₩215,370 | ₩217,692 | +0.57% | 14.4만 |
|---|
| 2026.05.06 | ₩213,943 | ₩213,943 | ₩210,047 | ₩213,076 | -0.41% | 5.7만 |
|---|
| 2026.05.05 | ₩214,303 | ₩214,850 | ₩210,674 | ₩214,663 | +0.17% | 10.5만 |
|---|
| 2026.05.04 | ₩209,954 | ₩215,851 | ₩209,500 | ₩213,756 | +1.81% | 11.1만 |
|---|
| 2026.05.01 | ₩205,684 | ₩209,980 | ₩205,351 | ₩209,247 | +1.73% | 8.1만 |
|---|
| 2026.04.30 | ₩200,535 | ₩202,362 | ₩197,466 | ₩201,829 | +0.65% | 14만 |
|---|
| 2026.04.29 | ₩201,242 | ₩201,295 | ₩198,427 | ₩201,295 | +0.03% | 11만 |
|---|
| 2026.04.28 | ₩200,535 | ₩203,723 | ₩200,535 | ₩201,175 | +0.32% | 2.8만 |
|---|
| 2026.04.27 | ₩201,095 | ₩203,510 | ₩200,628 | ₩201,282 | +0.09% | 3.4만 |
|---|
| 2026.04.24 | ₩198,440 | ₩201,949 | ₩197,506 | ₩201,949 | +1.77% | 8.6만 |
|---|
| 2026.04.23 | ₩204,737 | ₩204,737 | ₩193,584 | ₩196,826 | -3.86% | 18.1만 |
|---|
| 2026.04.22 | ₩209,860 | ₩210,928 | ₩207,125 | ₩209,193 | -0.32% | 11.1만 |
|---|
| 2026.04.21 | ₩209,393 | ₩213,756 | ₩206,378 | ₩207,352 | -0.97% | 14.3만 |
|---|
| 2026.04.20 | ₩203,563 | ₩208,139 | ₩203,563 | ₩207,859 | +2.11% | 51.7만 |
|---|
| 2026.04.17 | ₩206,338 | ₩207,472 | ₩203,763 | ₩205,017 | -0.64% | 9.9만 |
|---|
| 2026.04.16 | ₩202,429 | ₩204,057 | ₩199,534 | ₩201,989 | -0.22% | 16.2만 |
|---|
| 2026.04.15 | ₩193,103 | ₩199,454 | ₩193,103 | ₩199,414 | +3.27% | 12.3만 |
|---|
| 2026.04.14 | ₩191,542 | ₩195,145 | ₩189,835 | ₩190,942 | -0.31% | 16.1만 |
|---|
| 2026.04.13 | ₩180,589 | ₩189,555 | ₩180,376 | ₩189,248 | +4.79% | 24만 |
|---|
| 2026.04.10 | ₩186,620 | ₩187,166 | ₩180,362 | ₩181,403 | -2.80% | 17만 |
|---|
| 2026.04.09 | ₩190,969 | ₩191,409 | ₩184,792 | ₩186,620 | -2.28% | 8.8만 |
|---|
| 2026.04.08 | ₩199,734 | ₩201,282 | ₩192,036 | ₩192,503 | -3.62% | 5.1만 |
|---|
| 2026.04.07 | ₩192,770 | ₩194,651 | ₩191,089 | ₩193,397 | +0.33% | 3.9만 |
|---|
| 2026.04.06 | ₩193,344 | ₩195,025 | ₩192,757 | ₩194,611 | +0.66% | 4.9만 |
|---|
| 2026.04.02 | ₩187,327 | ₩193,917 | ₩186,553 | ₩193,330 | +3.20% | 4만 |
|---|
| 2026.04.01 | ₩191,876 | ₩192,623 | ₩187,660 | ₩190,448 | -0.74% | 7.2만 |
|---|
| 2026.03.31 | ₩187,433 | ₩190,942 | ₩185,472 | ₩189,835 | +1.28% | 7.2만 |
|---|
| 2026.03.30 | ₩185,779 | ₩188,247 | ₩183,538 | ₩184,979 | -0.43% | 9.3만 |
|---|
| 2026.03.27 | ₩189,381 | ₩189,381 | ₩183,538 | ₩184,445 | -2.61% | 12.8만 |
|---|
| 2026.03.26 | ₩189,821 | ₩195,411 | ₩189,821 | ₩191,676 | +0.98% | 7.4만 |
|---|
| 2026.03.25 | ₩195,278 | ₩196,879 | ₩189,448 | ₩191,969 | -1.69% | 12.8만 |
|---|
| 2026.03.24 | ₩197,706 | ₩198,146 | ₩191,329 | ₩191,849 | -2.96% | 23.5만 |
|---|
| 2026.03.23 | ₩198,987 | ₩201,669 | ₩197,293 | ₩200,041 | +0.53% | 9.3만 |
|---|
| 2026.03.20 | ₩198,800 | ₩198,800 | ₩195,105 | ₩196,612 | -1.10% | 8.1만 |
|---|
| 2026.03.19 | ₩197,706 | ₩201,015 | ₩197,079 | ₩199,441 | +0.88% | 5.1만 |
|---|
| 2026.03.18 | ₩200,815 | ₩202,282 | ₩199,454 | ₩199,467 | -0.67% | 6.2만 |
|---|
| 2026.03.17 | ₩200,548 | ₩205,938 | ₩200,548 | ₩202,055 | +0.75% | 4.2만 |
|---|
| 2026.03.16 | ₩201,575 | ₩202,389 | ₩200,361 | ₩200,588 | -0.49% | 4.7만 |
|---|
| 2026.03.13 | ₩201,015 | ₩203,296 | ₩198,467 | ₩199,481 | -0.76% | 10.4만 |
|---|
| 2026.03.12 | ₩201,842 | ₩205,551 | ₩199,921 | ₩200,174 | -0.83% | 6.4만 |
|---|
| 2026.03.11 | ₩205,217 | ₩208,299 | ₩201,242 | ₩204,083 | -0.55% | 11.3만 |
|---|
| 2026.03.10 | ₩208,659 | ₩208,659 | ₩202,082 | ₩203,963 | -2.25% | 8.3만 |
|---|
| 2026.03.09 | ₩207,125 | ₩209,327 | ₩203,336 | ₩208,339 | +0.59% | 15.6만 |
|---|
| 2026.03.06 | ₩207,032 | ₩209,740 | ₩206,191 | ₩208,593 | +0.75% | 10.9만 |
|---|
| 2026.03.05 | ₩207,579 | ₩212,809 | ₩207,579 | ₩210,554 | +1.43% | 11.3만 |
|---|
| 2026.03.04 | ₩206,071 | ₩209,193 | ₩204,804 | ₩208,259 | +1.06% | 13.7만 |
|---|
| 2026.03.03 | ₩198,373 | ₩206,525 | ₩197,466 | ₩204,750 | +3.21% | 6.6만 |
|---|
| 2026.03.02 | ₩197,079 | ₩203,923 | ₩196,492 | ₩203,029 | +3.02% | 24.3만 |
|---|
| 2026.02.27 | ₩200,855 | ₩201,068 | ₩197,986 | ₩200,855 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩200,975 | ₩205,791 | ₩200,975 | ₩205,191 | +2.10% | 10.7만 |
|---|
| 2026.02.25 | ₩196,252 | ₩200,121 | ₩194,251 | ₩199,841 | +1.83% | 5만 |
|---|
| 2026.02.24 | ₩189,341 | ₩196,265 | ₩189,341 | ₩194,331 | +2.64% | 7.6만 |
|---|
| 2026.02.23 | ₩197,399 | ₩197,399 | ₩188,861 | ₩189,234 | -4.14% | 7.8만 |
|---|
| 2026.02.20 | ₩199,787 | ₩205,297 | ₩198,787 | ₩199,334 | -0.23% | 8.1만 |
|---|
| 2026.02.19 | ₩199,761 | ₩200,855 | ₩198,120 | ₩200,855 | +0.55% | 4.3만 |
|---|
| 2026.02.18 | ₩199,094 | ₩202,522 | ₩197,573 | ₩201,215 | +1.07% | 4.1만 |
|---|
| 2026.02.17 | ₩200,828 | ₩201,682 | ₩196,079 | ₩198,560 | -1.13% | 5.8만 |
|---|
| 2026.02.13 | ₩199,427 | ₩204,137 | ₩198,680 | ₩202,109 | +1.34% | 5.9만 |
|---|
| 2026.02.12 | ₩205,564 | ₩205,564 | ₩195,518 | ₩198,293 | -3.54% | 20.2만 |
|---|
| 2026.02.11 | ₩212,729 | ₩212,729 | ₩201,709 | ₩203,963 | -4.12% | 44.2만 |
|---|
| 2026.02.10 | ₩210,888 | ₩214,917 | ₩210,554 | ₩211,515 | +0.30% | 3만 |
|---|
| 2026.02.09 | ₩205,951 | ₩210,434 | ₩205,191 | ₩209,860 | +1.90% | 6.5만 |
|---|
| 2026.02.06 | ₩202,309 | ₩207,632 | ₩200,695 | ₩207,552 | +2.59% | 8.6만 |
|---|
| 2026.02.05 | ₩205,418 | ₩207,872 | ₩196,786 | ₩197,786 | -3.72% | 9.1만 |
|---|
| 2026.02.04 | ₩207,179 | ₩208,873 | ₩201,255 | ₩207,646 | +0.23% | 15.2만 |
|---|
| 2026.02.03 | ₩220,093 | ₩220,093 | ₩205,257 | ₩208,873 | -5.10% | 6.9만 |
|---|
| 2026.02.02 | ₩221,974 | ₩225,256 | ₩221,401 | ₩221,481 | -0.22% | 5.2만 |
|---|
| 2026.01.30 | ₩225,550 | ₩226,911 | ₩222,014 | ₩223,055 | -1.11% | 3.5만 |
|---|
| 2026.01.29 | ₩234,355 | ₩234,355 | ₩225,043 | ₩227,604 | -2.88% | 8.2만 |
|---|
| 2026.01.28 | ₩240,199 | ₩240,332 | ₩236,263 | ₩236,823 | -1.41% | 5.9만 |
|---|
| 2026.01.27 | ₩242,040 | ₩242,040 | ₩236,290 | ₩237,891 | -1.71% | 33.6만 |
|---|
| 2026.01.26 | ₩240,159 | ₩242,213 | ₩240,159 | ₩241,893 | +0.72% | 2.2만 |
|---|
| 2026.01.23 | ₩240,866 | ₩242,693 | ₩239,852 | ₩240,119 | -0.31% | 4.1만 |
|---|
| 2026.01.22 | ₩238,197 | ₩241,039 | ₩238,197 | ₩240,706 | +1.05% | 6.3만 |
|---|
| 2026.01.21 | ₩235,609 | ₩237,891 | ₩232,994 | ₩236,156 | +0.23% | 7.4만 |
|---|
| 2026.01.20 | ₩235,809 | ₩238,624 | ₩234,662 | ₩234,662 | -0.49% | 5.3만 |
|---|
| 2026.01.16 | ₩245,268 | ₩245,268 | ₩241,119 | ₩241,119 | -1.69% | 5.5만 |
|---|
| 2026.01.15 | ₩249,111 | ₩249,111 | ₩244,228 | ₩244,281 | -1.94% | 5.5만 |
|---|
| 2026.01.14 | ₩250,058 | ₩250,925 | ₩246,389 | ₩248,070 | -0.79% | 3.8만 |
|---|
| 2026.01.13 | ₩254,701 | ₩254,754 | ₩249,111 | ₩250,178 | -1.78% | 1.9만 |
|---|
| 2026.01.12 | ₩252,299 | ₩255,141 | ₩252,072 | ₩254,434 | +0.85% | 4.6만 |
|---|
| 2026.01.09 | ₩254,167 | ₩254,994 | ₩251,819 | ₩253,873 | -0.12% | 5.9천 |
|---|
| 2026.01.08 | ₩252,473 | ₩254,407 | ₩252,046 | ₩253,420 | +0.38% | 7.5천 |
|---|
| 2026.01.07 | ₩254,247 | ₩256,809 | ₩253,847 | ₩255,328 | +0.43% | 1.1만 |
|---|
| 2026.01.06 | ₩249,778 | ₩253,473 | ₩249,778 | ₩253,460 | +1.47% | 2.6만 |
|---|
| 2026.01.05 | ₩246,069 | ₩251,512 | ₩246,069 | ₩249,978 | +1.59% | 1.9만 |
|---|
| 2026.01.02 | ₩251,806 | ₩251,806 | ₩244,028 | ₩245,162 | -2.64% | 3.4만 |
|---|
| 2025.12.31 | ₩252,032 | ₩252,032 | ₩249,578 | ₩249,671 | -0.94% | 1.1만 |
|---|
| 2025.12.30 | ₩253,567 | ₩254,527 | ₩252,419 | ₩252,419 | -0.45% | 4.4천 |
|---|
| 2025.12.29 | ₩253,807 | ₩256,115 | ₩253,673 | ₩254,127 | +0.13% | 5.6천 |
|---|
| 2025.12.26 | ₩255,581 | ₩255,581 | ₩253,633 | ₩255,008 | -0.22% | 5.2만 |
|---|
| 2025.12.24 | ₩254,994 | ₩255,595 | ₩254,234 | ₩255,595 | +0.24% | 3.3천 |
|---|
| 2025.12.23 | ₩256,782 | ₩256,782 | ₩254,194 | ₩255,021 | -0.69% | 6.7천 |
|---|
| 2025.12.22 | ₩256,942 | ₩260,051 | ₩256,942 | ₩258,410 | +0.57% | 8.3천 |
|---|
| 2025.12.19 | ₩253,713 | ₩255,021 | ₩253,540 | ₩254,447 | +0.29% | 9.4천 |
|---|
| 2025.12.18 | ₩253,433 | ₩254,927 | ₩252,286 | ₩252,379 | -0.42% | 8.1천 |
|---|
| 2025.12.17 | ₩253,860 | ₩255,688 | ₩249,658 | ₩250,258 | -1.42% | 9.2천 |
|---|
| 2025.12.16 | ₩248,243 | ₩252,126 | ₩248,243 | ₩251,539 | +1.33% | 1.3만 |
|---|
| 2025.12.15 | ₩257,943 | ₩257,943 | ₩249,284 | ₩249,284 | -3.36% | 1.1만 |
|---|
| 2025.12.12 | ₩260,971 | ₩260,971 | ₩256,875 | ₩256,929 | -1.55% | 7.4천 |
|---|
| 2025.12.11 | ₩259,383 | ₩261,385 | ₩259,117 | ₩261,225 | +0.71% | 5.6천 |
|---|
| 2025.12.10 | ₩258,970 | ₩262,706 | ₩258,650 | ₩260,611 | +0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩260,451 | ₩260,758 | ₩259,904 | ₩259,904 | -0.21% | 1만 |
|---|
| 2025.12.08 | ₩257,983 | ₩258,076 | ₩257,035 | ₩257,382 | -0.23% | 7.5천 |
|---|
| 2025.12.05 | ₩254,967 | ₩256,422 | ₩254,967 | ₩255,755 | +0.31% | 3.5천 |
|---|
| 2025.12.04 | ₩253,353 | ₩255,755 | ₩253,273 | ₩255,568 | +0.87% | 8.5천 |
|---|
| 2025.12.03 | ₩248,297 | ₩252,673 | ₩247,963 | ₩252,673 | +1.76% | 5.7천 |
|---|
| 2025.12.02 | ₩248,830 | ₩250,004 | ₩247,776 | ₩247,776 | -0.42% | 7.9천 |
|---|
| 2025.12.01 | ₩245,082 | ₩248,030 | ₩245,082 | ₩246,509 | +0.58% | 6.7천 |
|---|
| 2025.11.28 | ₩245,882 | ₩249,071 | ₩245,882 | ₩248,670 | +1.13% | 9.2천 |
|---|
| 2025.11.26 | ₩246,682 | ₩246,989 | ₩245,202 | ₩245,335 | -0.55% | 1.9만 |
|---|
| 2025.11.25 | ₩241,186 | ₩246,416 | ₩241,186 | ₩246,242 | +2.10% | 1만 |
|---|
| 2025.11.24 | ₩239,305 | ₩241,453 | ₩238,184 | ₩241,239 | +0.81% | 3.4천 |
|---|
| 2025.11.21 | ₩234,168 | ₩239,305 | ₩232,180 | ₩238,064 | +1.66% | 2.3만 |
|---|
| 2025.11.20 | ₩244,001 | ₩244,815 | ₩233,968 | ₩234,008 | -4.10% | 9.7천 |
|---|
| 2025.11.19 | ₩241,506 | ₩241,639 | ₩238,931 | ₩239,118 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩237,424 | ₩241,466 | ₩237,424 | ₩239,865 | +1.03% | 8.5천 |
|---|
| 2025.11.17 | ₩245,388 | ₩245,815 | ₩238,784 | ₩239,718 | -2.31% | 1.1만 |
|---|
| 2025.11.14 | ₩242,720 | ₩249,031 | ₩242,720 | ₩246,669 | +1.63% | 2만 |
|---|
| 2025.11.13 | ₩253,380 | ₩253,380 | ₩246,816 | ₩247,283 | -2.41% | 6.4천 |
|---|
| 2025.11.12 | ₩258,676 | ₩258,676 | ₩254,807 | ₩255,314 | -1.30% | 1.5만 |
|---|
| 2025.11.11 | ₩256,769 | ₩257,276 | ₩256,155 | ₩256,542 | -0.09% | 9.8천 |
|---|
| 2025.11.10 | ₩259,117 | ₩259,117 | ₩255,208 | ₩257,489 | -0.63% | 8.1천 |
|---|
| 2025.11.07 | ₩249,911 | ₩254,954 | ₩248,630 | ₩254,874 | +1.99% | 5.6만 |
|---|
| 2025.11.06 | ₩258,823 | ₩258,823 | ₩251,726 | ₩253,260 | -2.15% | 1.7만 |
|---|
| 2025.11.05 | ₩257,649 | ₩258,823 | ₩256,515 | ₩258,823 | +0.46% | 2만 |
|---|
| 2025.11.04 | ₩258,823 | ₩260,211 | ₩254,420 | ₩254,487 | -1.68% | 2.9만 |
|---|
| 2025.11.03 | ₩267,055 | ₩267,055 | ₩260,558 | ₩264,613 | -0.91% | 8.8만 |
|---|
| 2025.10.31 | ₩262,959 | ₩265,641 | ₩262,585 | ₩264,867 | +0.73% | 1.3만 |
|---|
| 2025.10.30 | ₩261,198 | ₩264,760 | ₩261,198 | ₩261,598 | +0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩267,068 | ₩268,256 | ₩263,066 | ₩263,853 | -1.20% | 1.5만 |
|---|
| 2025.10.28 | ₩271,884 | ₩273,806 | ₩269,630 | ₩269,830 | -0.76% | 1.6만 |
|---|
| 2025.10.27 | ₩273,245 | ₩273,245 | ₩270,764 | ₩271,457 | -0.65% | 9.5천 |
|---|
| 2025.10.24 | ₩269,603 | ₩271,017 | ₩269,603 | ₩269,870 | +0.10% | 1.4만 |
|---|
| 2025.10.23 | ₩263,146 | ₩265,801 | ₩262,585 | ₩265,467 | +0.88% | 9.1천 |
|---|
| 2025.10.22 | ₩266,588 | ₩266,588 | ₩261,291 | ₩262,252 | -1.63% | 9.1천 |
|---|
| 2025.10.21 | ₩264,880 | ₩269,763 | ₩264,213 | ₩268,015 | +1.18% | 6.5천 |
|---|
| 2025.10.20 | ₩264,160 | ₩266,708 | ₩264,160 | ₩265,641 | +0.56% | 1.4만 |
|---|
| 2025.10.17 | ₩259,584 | ₩260,824 | ₩257,649 | ₩260,611 | +0.40% | 3.2만 |
|---|
| 2025.10.16 | ₩269,883 | ₩269,883 | ₩261,291 | ₩261,798 | -3.00% | 3.5천 |
|---|
| 2025.10.15 | ₩271,818 | ₩271,818 | ₩265,000 | ₩267,922 | -1.43% | 6.8천 |
|---|
| 2025.10.14 | ₩261,825 | ₩268,069 | ₩260,197 | ₩267,669 | +2.23% | 3.6만 |
|---|
| 2025.10.13 | ₩264,320 | ₩266,361 | ₩261,438 | ₩266,001 | +0.64% | 4만 |
|---|
| 2025.10.10 | ₩271,698 | ₩272,165 | ₩259,237 | ₩259,517 | -4.48% | 1.4만 |
|---|