시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Telecom ETF 과거 주가
State Street SPDR S&P Telecom ETF · XTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Telecom ETF · XTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩279,194 | ₩280,616 | ₩275,800 | ₩276,860 | -0.84% | 4.3만 |
| 2026.10.08 | ₩282,655 | ₩283,782 | ₩277,557 | ₩278,107 | -1.61% | 3만 |
| 2026.10.07 | ₩285,043 | ₩286,895 | ₩284,252 | ₩286,398 | +0.48% | 8.2만 |
| 2026.10.06 | ₩284,225 | ₩289,310 | ₩284,225 | ₩289,310 | +1.79% | 4.8만 |
| 2026.10.05 | ₩282,615 | ₩283,662 | ₩281,086 | ₩283,004 | +0.14% | 7.4만 |
| 2026.10.02 | ₩279,905 | ₩283,943 | ₩279,516 | ₩281,985 | +0.74% | 5.5만 |
| 2026.10.01 | ₩272,674 | ₩277,450 | ₩271,628 | ₩276,270 | +1.32% | 8.5만 |
| 2026.09.30 | ₩271,775 | ₩273,814 | ₩271,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,325 |
| +0.20% |
| 3.9만 |
| 2026.09.29 | ₩273,922 | ₩274,928 | ₩271,440 | ₩272,003 | -0.70% | 6.5만 |
|---|
| 2026.09.28 | ₩274,056 | ₩274,056 | ₩270,407 | ₩272,084 | -0.72% | 1.9만 |
|---|
| 2026.09.25 | ₩276,270 | ₩278,161 | ₩275,397 | ₩275,787 | -0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩273,868 | ₩276,887 | ₩273,519 | ₩275,102 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩277,893 | ₩279,610 | ₩275,666 | ₩275,787 | -0.76% | 1.4만 |
|---|
| 2026.09.22 | ₩280,106 | ₩282,280 | ₩278,953 | ₩280,053 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩277,785 | ₩280,549 | ₩277,785 | ₩279,892 | +0.76% | 1.9만 |
|---|
| 2026.09.18 | ₩276,363 | ₩276,363 | ₩273,358 | ₩275,666 | -0.25% | 1.8만 |
|---|
| 2026.09.17 | ₩280,402 | ₩280,965 | ₩276,229 | ₩276,417 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩278,228 | ₩280,415 | ₩273,090 | ₩275,505 | -0.98% | 1.8만 |
|---|
| 2026.09.15 | ₩275,518 | ₩277,571 | ₩275,518 | ₩276,632 | +0.40% | 1.7만 |
|---|
| 2026.09.14 | ₩276,149 | ₩278,738 | ₩275,022 | ₩275,022 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩278,644 | ₩283,447 | ₩278,644 | ₩281,958 | +1.19% | 3.6만 |
|---|
| 2026.09.10 | ₩275,008 | ₩280,227 | ₩275,008 | ₩276,685 | +0.61% | 4.3만 |
|---|
| 2026.09.09 | ₩281,461 | ₩282,347 | ₩278,000 | ₩278,188 | -1.16% | 2.8만 |
|---|
| 2026.09.08 | ₩280,469 | ₩284,225 | ₩279,744 | ₩282,722 | +0.80% | 2.6만 |
|---|
| 2026.09.04 | ₩279,771 | ₩282,038 | ₩279,516 | ₩279,664 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩279,704 | ₩280,428 | ₩277,973 | ₩279,503 | -0.07% | 6.1만 |
|---|
| 2026.09.02 | ₩276,981 | ₩280,656 | ₩276,981 | ₩279,959 | +1.08% | 13.6만 |
|---|
| 2026.09.01 | ₩279,234 | ₩280,053 | ₩276,202 | ₩277,048 | -0.78% | 3.4만 |
|---|
| 2026.08.31 | ₩280,764 | ₩281,904 | ₩280,737 | ₩281,864 | +0.39% | 3.1만 |
|---|
| 2026.08.28 | ₩287,525 | ₩287,525 | ₩281,488 | ₩281,488 | -2.10% | 1.8만 |
|---|
| 2026.08.27 | ₩288,142 | ₩288,142 | ₩285,325 | ₩287,297 | -0.29% | 1.8만 |
|---|
| 2026.08.26 | ₩283,138 | ₩287,069 | ₩283,138 | ₩286,425 | +1.16% | 3.4만 |
|---|
| 2026.08.25 | ₩281,582 | ₩283,943 | ₩280,804 | ₩283,890 | +0.82% | 14.9만 |
|---|
| 2026.08.24 | ₩280,697 | ₩281,636 | ₩278,671 | ₩279,409 | -0.46% | 7.3만 |
|---|
| 2026.08.21 | ₩285,312 | ₩285,312 | ₩281,528 | ₩285,298 | -0.00% | 44.7만 |
|---|
| 2026.08.20 | ₩284,306 | ₩286,063 | ₩282,159 | ₩283,460 | -0.30% | 2.8만 |
|---|
| 2026.08.19 | ₩290,047 | ₩290,047 | ₩285,513 | ₩286,747 | -1.14% | 1.7만 |
|---|
| 2026.08.18 | ₩291,335 | ₩291,376 | ₩287,659 | ₩289,028 | -0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩297,426 | ₩298,070 | ₩296,299 | ₩296,433 | -0.33% | 4.7만 |
|---|
| 2026.08.14 | ₩295,373 | ₩298,325 | ₩295,373 | ₩297,131 | +0.59% | 2.1만 |
|---|
| 2026.08.13 | ₩295,293 | ₩298,955 | ₩294,877 | ₩295,065 | -0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩294,730 | ₩297,359 | ₩293,804 | ₩296,380 | +0.56% | 5만 |
|---|
| 2026.08.11 | ₩288,089 | ₩290,852 | ₩287,968 | ₩290,490 | +0.83% | 8.2만 |
|---|
| 2026.08.10 | ₩289,873 | ₩289,873 | ₩286,170 | ₩288,223 | -0.57% | 1.8만 |
|---|
| 2026.08.07 | ₩292,261 | ₩292,261 | ₩287,713 | ₩288,692 | -1.22% | 2.3만 |
|---|
| 2026.08.06 | ₩286,694 | ₩294,112 | ₩284,346 | ₩288,169 | +0.51% | 6.5만 |
|---|
| 2026.08.05 | ₩297,439 | ₩297,439 | ₩288,853 | ₩290,557 | -2.31% | 6.4만 |
|---|
| 2026.08.04 | ₩291,912 | ₩299,049 | ₩291,912 | ₩298,298 | +2.19% | 14.9만 |
|---|
| 2026.08.03 | ₩278,993 | ₩287,123 | ₩278,993 | ₩286,881 | +2.83% | 2.7만 |
|---|
| 2026.07.31 | ₩278,362 | ₩279,677 | ₩274,136 | ₩279,261 | +0.32% | 23.6만 |
|---|
| 2026.07.30 | ₩271,279 | ₩275,196 | ₩271,279 | ₩274,955 | +1.36% | 5.1만 |
|---|
| 2026.07.29 | ₩275,317 | ₩275,317 | ₩266,986 | ₩267,348 | -2.89% | 3.3만 |
|---|
| 2026.07.28 | ₩276,605 | ₩277,705 | ₩271,024 | ₩277,423 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩280,402 | ₩281,086 | ₩275,760 | ₩279,637 | -0.27% | 3.5만 |
|---|
| 2026.07.24 | ₩281,461 | ₩282,320 | ₩277,316 | ₩278,429 | -1.08% | 1.8만 |
|---|
| 2026.07.23 | ₩283,272 | ₩287,405 | ₩280,804 | ₩281,609 | -0.59% | 5.9만 |
|---|
| 2026.07.22 | ₩287,257 | ₩289,202 | ₩285,325 | ₩285,929 | -0.46% | 3.9만 |
|---|
| 2026.07.21 | ₩283,527 | ₩288,706 | ₩283,527 | ₩288,384 | +1.71% | 1.9만 |
|---|
| 2026.07.20 | ₩281,153 | ₩284,493 | ₩280,402 | ₩280,415 | -0.26% | 1.8만 |
|---|
| 2026.07.17 | ₩274,338 | ₩282,052 | ₩274,096 | ₩279,744 | +1.97% | 4.5만 |
|---|
| 2026.07.16 | ₩282,038 | ₩282,213 | ₩277,343 | ₩278,497 | -1.26% | 7.4만 |
|---|
| 2026.07.15 | ₩292,288 | ₩292,288 | ₩281,810 | ₩285,660 | -2.27% | 3.7만 |
|---|
| 2026.07.14 | ₩293,844 | ₩294,689 | ₩291,268 | ₩291,671 | -0.74% | 2.8만 |
|---|
| 2026.07.13 | ₩293,777 | ₩295,467 | ₩289,202 | ₩290,141 | -1.24% | 3.8만 |
|---|
| 2026.07.10 | ₩296,031 | ₩296,460 | ₩293,857 | ₩295,843 | -0.06% | 2.4만 |
|---|
| 2026.07.09 | ₩293,053 | ₩297,104 | ₩291,899 | ₩296,111 | +1.04% | 4.1만 |
|---|
| 2026.07.08 | ₩283,796 | ₩290,088 | ₩283,769 | ₩289,645 | +2.06% | 9.5만 |
|---|
| 2026.07.07 | ₩291,080 | ₩292,932 | ₩286,157 | ₩286,694 | -1.51% | 4.3만 |
|---|
| 2026.07.06 | ₩292,476 | ₩297,681 | ₩292,261 | ₩293,375 | +0.31% | 7.4만 |
|---|
| 2026.07.02 | ₩301,223 | ₩303,624 | ₩286,533 | ₩290,088 | -3.70% | 13.3만 |
|---|
| 2026.07.01 | ₩301,867 | ₩305,650 | ₩300,659 | ₩301,317 | -0.18% | 12.7만 |
|---|
| 2026.06.30 | ₩300,512 | ₩305,878 | ₩300,042 | ₩305,194 | +1.56% | 21.8만 |
|---|
| 2026.06.29 | ₩294,823 | ₩301,920 | ₩291,738 | ₩301,733 | +2.34% | 24.4만 |
|---|
| 2026.06.26 | ₩285,406 | ₩291,590 | ₩284,413 | ₩290,665 | +1.84% | 9.4만 |
|---|
| 2026.06.25 | ₩291,657 | ₩292,154 | ₩284,802 | ₩289,162 | -0.86% | 9.6만 |
|---|
| 2026.06.24 | ₩293,026 | ₩293,790 | ₩287,968 | ₩288,947 | -1.39% | 6.8만 |
|---|
| 2026.06.23 | ₩289,685 | ₩295,615 | ₩289,377 | ₩292,905 | +1.11% | 6.3만 |
|---|
| 2026.06.22 | ₩293,925 | ₩298,835 | ₩292,851 | ₩296,809 | +0.98% | 11.9만 |
|---|
| 2026.06.18 | ₩302,323 | ₩302,323 | ₩294,542 | ₩295,910 | -2.12% | 6.9만 |
|---|
| 2026.06.17 | ₩301,263 | ₩302,698 | ₩296,796 | ₩297,144 | -1.37% | 11.9만 |
|---|
| 2026.06.16 | ₩310,265 | ₩310,426 | ₩300,512 | ₩300,552 | -3.13% | 7.6만 |
|---|
| 2026.06.15 | ₩316,060 | ₩316,060 | ₩308,212 | ₩310,251 | -1.84% | 10.1만 |
|---|
| 2026.06.12 | ₩310,828 | ₩314,290 | ₩306,146 | ₩309,876 | -0.31% | 6.9만 |
|---|
| 2026.06.11 | ₩298,620 | ₩310,023 | ₩298,379 | ₩309,366 | +3.60% | 16.7만 |
|---|
| 2026.06.10 | ₩296,715 | ₩302,537 | ₩294,247 | ₩296,272 | -0.15% | 40.6만 |
|---|
| 2026.06.09 | ₩311,499 | ₩311,499 | ₩288,491 | ₩296,366 | -4.86% | 16만 |
|---|
| 2026.06.08 | ₩309,165 | ₩312,291 | ₩304,724 | ₩306,589 | -0.83% | 16.7만 |
|---|
| 2026.06.05 | ₩316,289 | ₩316,289 | ₩301,853 | ₩303,919 | -3.91% | 20.5만 |
|---|
| 2026.06.04 | ₩313,833 | ₩323,842 | ₩310,842 | ₩322,339 | +2.71% | 9.6만 |
|---|
| 2026.06.03 | ₩329,973 | ₩329,973 | ₩319,602 | ₩319,710 | -3.11% | 11.3만 |
|---|
| 2026.06.02 | ₩323,573 | ₩332,200 | ₩323,573 | ₩332,200 | +2.67% | 24.3만 |
|---|
| 2026.06.01 | ₩317,134 | ₩323,198 | ₩315,269 | ₩321,641 | +1.42% | 14.4만 |
|---|
| 2026.05.29 | ₩321,373 | ₩321,373 | ₩312,425 | ₩320,193 | -0.37% | 11.7만 |
|---|
| 2026.05.28 | ₩328,081 | ₩328,886 | ₩322,594 | ₩324,378 | -1.13% | 6.9만 |
|---|
| 2026.05.27 | ₩322,943 | ₩328,148 | ₩319,146 | ₩326,927 | +1.23% | 7.4만 |
|---|
| 2026.05.26 | ₩319,549 | ₩323,627 | ₩317,952 | ₩322,835 | +1.03% | 6.8만 |
|---|
| 2026.05.22 | ₩309,661 | ₩313,887 | ₩308,964 | ₩313,713 | +1.31% | 13.8만 |
|---|
| 2026.05.21 | ₩299,291 | ₩306,965 | ₩298,862 | ₩306,643 | +2.46% | 5.9만 |
|---|
| 2026.05.20 | ₩300,109 | ₩302,953 | ₩299,358 | ₩300,673 | +0.19% | 3.5만 |
|---|
| 2026.05.19 | ₩298,057 | ₩300,740 | ₩292,865 | ₩299,412 | +0.45% | 6.6만 |
|---|
| 2026.05.18 | ₩305,918 | ₩305,918 | ₩297,507 | ₩300,780 | -1.68% | 10만 |
|---|
| 2026.05.15 | ₩304,469 | ₩307,515 | ₩302,645 | ₩303,074 | -0.46% | 14.9만 |
|---|
| 2026.05.14 | ₩308,655 | ₩312,036 | ₩306,549 | ₩310,922 | +0.73% | 11.2만 |
|---|
| 2026.05.13 | ₩303,289 | ₩307,609 | ₩299,210 | ₩304,523 | +0.41% | 3.5만 |
|---|
| 2026.05.12 | ₩303,584 | ₩303,825 | ₩295,038 | ₩300,606 | -0.98% | 6.8만 |
|---|
| 2026.05.11 | ₩301,035 | ₩307,810 | ₩301,035 | ₩305,704 | +1.55% | 5.9만 |
|---|
| 2026.05.08 | ₩298,687 | ₩300,042 | ₩295,736 | ₩299,009 | +0.11% | 8.9만 |
|---|
| 2026.05.07 | ₩304,617 | ₩304,630 | ₩293,844 | ₩296,084 | -2.80% | 8.8만 |
|---|
| 2026.05.06 | ₩305,341 | ₩305,395 | ₩301,169 | ₩304,818 | -0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩305,180 | ₩306,616 | ₩303,396 | ₩305,234 | +0.02% | 7.2만 |
|---|
| 2026.05.04 | ₩305,408 | ₩306,012 | ₩301,223 | ₩302,591 | -0.92% | 6.9만 |
|---|
| 2026.05.01 | ₩303,691 | ₩308,561 | ₩300,887 | ₩306,374 | +0.88% | 12.5만 |
|---|
| 2026.04.30 | ₩296,500 | ₩302,672 | ₩294,059 | ₩302,672 | +2.08% | 10.1만 |
|---|
| 2026.04.29 | ₩284,641 | ₩288,183 | ₩284,051 | ₩287,498 | +1.00% | 15.5만 |
|---|
| 2026.04.28 | ₩286,117 | ₩287,901 | ₩280,670 | ₩282,400 | -1.30% | 17만 |
|---|
| 2026.04.27 | ₩293,495 | ₩293,495 | ₩287,176 | ₩289,189 | -1.47% | 8.7만 |
|---|
| 2026.04.24 | ₩293,240 | ₩295,655 | ₩289,779 | ₩293,817 | +0.20% | 10.4만 |
|---|
| 2026.04.23 | ₩293,254 | ₩296,863 | ₩288,089 | ₩292,690 | -0.19% | 12.9만 |
|---|
| 2026.04.22 | ₩298,419 | ₩299,049 | ₩292,113 | ₩293,737 | -1.57% | 19.7만 |
|---|
| 2026.04.21 | ₩300,002 | ₩301,209 | ₩295,132 | ₩295,830 | -1.39% | 10.7만 |
|---|
| 2026.04.20 | ₩295,293 | ₩299,331 | ₩293,670 | ₩298,513 | +1.09% | 8만 |
|---|
| 2026.04.17 | ₩295,280 | ₩297,372 | ₩293,951 | ₩296,339 | +0.36% | 10.7만 |
|---|
| 2026.04.16 | ₩282,588 | ₩293,294 | ₩282,588 | ₩293,294 | +3.79% | 14.8만 |
|---|
| 2026.04.15 | ₩281,582 | ₩283,246 | ₩277,705 | ₩283,246 | +0.59% | 12.3만 |
|---|
| 2026.04.14 | ₩283,903 | ₩284,198 | ₩278,107 | ₩280,549 | -1.18% | 20.9만 |
|---|
| 2026.04.13 | ₩276,256 | ₩280,482 | ₩274,485 | ₩280,415 | +1.51% | 14.5만 |
|---|
| 2026.04.10 | ₩280,254 | ₩280,254 | ₩276,363 | ₩278,228 | -0.72% | 7만 |
|---|
| 2026.04.09 | ₩278,242 | ₩281,287 | ₩274,888 | ₩277,799 | -0.16% | 11.3만 |
|---|
| 2026.04.08 | ₩279,556 | ₩279,744 | ₩273,479 | ₩277,651 | -0.68% | 19만 |
|---|
| 2026.04.07 | ₩264,960 | ₩269,213 | ₩263,297 | ₩269,159 | +1.58% | 7.1만 |
|---|
| 2026.04.06 | ₩267,630 | ₩268,676 | ₩264,652 | ₩265,027 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩251,665 | ₩266,637 | ₩251,665 | ₩266,624 | +5.94% | 10.9만 |
|---|
| 2026.04.01 | ₩256,441 | ₩260,466 | ₩255,328 | ₩255,837 | -0.24% | 24.4만 |
|---|
| 2026.03.31 | ₩247,506 | ₩252,430 | ₩244,313 | ₩252,296 | +1.94% | 33.5만 |
|---|
| 2026.03.30 | ₩254,013 | ₩254,013 | ₩241,992 | ₩243,468 | -4.15% | 16.6만 |
|---|
| 2026.03.27 | ₩253,543 | ₩255,395 | ₩250,471 | ₩251,249 | -0.90% | 30.4만 |
|---|
| 2026.03.26 | ₩261,606 | ₩263,149 | ₩253,973 | ₩254,456 | -2.73% | 9.3만 |
|---|
| 2026.03.25 | ₩263,511 | ₩267,992 | ₩263,511 | ₩264,786 | +0.48% | 9.2만 |
|---|
| 2026.03.24 | ₩256,106 | ₩263,619 | ₩255,904 | ₩260,533 | +1.73% | 10.4만 |
|---|
| 2026.03.23 | ₩251,397 | ₩257,125 | ₩250,458 | ₩256,307 | +1.95% | 5.6만 |
|---|
| 2026.03.20 | ₩260,962 | ₩260,962 | ₩245,910 | ₩248,714 | -4.69% | 11.6만 |
|---|
| 2026.03.19 | ₩249,062 | ₩261,365 | ₩248,861 | ₩260,372 | +4.54% | 9만 |
|---|
| 2026.03.18 | ₩256,884 | ₩258,695 | ₩252,376 | ₩252,376 | -1.75% | 3.9만 |
|---|
| 2026.03.17 | ₩250,015 | ₩254,697 | ₩249,411 | ₩253,060 | +1.22% | 2.6만 |
|---|
| 2026.03.16 | ₩251,759 | ₩252,899 | ₩248,633 | ₩250,417 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩250,968 | ₩253,530 | ₩246,742 | ₩247,573 | -1.35% | 3.1만 |
|---|
| 2026.03.12 | ₩253,248 | ₩254,053 | ₩248,137 | ₩249,264 | -1.57% | 4.6만 |
|---|
| 2026.03.11 | ₩255,891 | ₩258,199 | ₩253,262 | ₩256,817 | +0.36% | 1.9만 |
|---|
| 2026.03.10 | ₩252,886 | ₩260,774 | ₩252,886 | ₩256,428 | +1.40% | 5.2만 |
|---|
| 2026.03.09 | ₩242,314 | ₩251,410 | ₩240,611 | ₩250,994 | +3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩246,876 | ₩256,401 | ₩244,340 | ₩244,756 | -0.86% | 5.8만 |
|---|
| 2026.03.05 | ₩254,469 | ₩255,475 | ₩248,861 | ₩253,275 | -0.47% | 2.5만 |
|---|
| 2026.03.04 | ₩255,743 | ₩259,151 | ₩253,154 | ₩258,413 | +1.04% | 7.2만 |
|---|
| 2026.03.03 | ₩250,364 | ₩253,865 | ₩245,078 | ₩251,732 | +0.55% | 3만 |
|---|
| 2026.03.02 | ₩251,182 | ₩258,990 | ₩250,847 | ₩258,199 | +2.79% | 2.7만 |
|---|
| 2026.02.27 | ₩241,697 | ₩246,876 | ₩241,255 | ₩246,876 | +2.14% | 1.8만 |
|---|
| 2026.02.26 | ₩244,152 | ₩244,501 | ₩237,619 | ₩238,652 | -2.25% | 2.3만 |
|---|
| 2026.02.25 | ₩243,844 | ₩246,165 | ₩243,562 | ₩243,602 | -0.10% | 3.1만 |
|---|
| 2026.02.24 | ₩237,686 | ₩242,395 | ₩237,673 | ₩242,180 | +1.89% | 2.3만 |
|---|
| 2026.02.23 | ₩238,196 | ₩239,309 | ₩236,640 | ₩238,115 | -0.03% | 3.5만 |
|---|
| 2026.02.20 | ₩238,129 | ₩242,502 | ₩237,740 | ₩239,779 | +0.69% | 1.2만 |
|---|
| 2026.02.19 | ₩236,224 | ₩239,296 | ₩236,224 | ₩239,296 | +1.30% | 1.4만 |
|---|
| 2026.02.18 | ₩236,894 | ₩238,303 | ₩234,694 | ₩236,344 | -0.23% | 9.9천 |
|---|
| 2026.02.17 | ₩233,983 | ₩238,612 | ₩231,676 | ₩236,277 | +0.98% | 2.6만 |
|---|
| 2026.02.13 | ₩231,890 | ₩236,935 | ₩231,756 | ₩235,915 | +1.74% | 7.7천 |
|---|
| 2026.02.12 | ₩233,997 | ₩233,997 | ₩230,146 | ₩230,898 | -1.32% | 9.6천 |
|---|
| 2026.02.11 | ₩236,747 | ₩236,827 | ₩231,635 | ₩233,876 | -1.21% | 1.9만 |
|---|
| 2026.02.10 | ₩235,700 | ₩237,364 | ₩234,641 | ₩234,641 | -0.45% | 3만 |
|---|
| 2026.02.09 | ₩228,604 | ₩237,230 | ₩227,906 | ₩235,566 | +3.05% | 3.4만 |
|---|
| 2026.02.06 | ₩221,440 | ₩228,684 | ₩221,440 | ₩228,617 | +3.24% | 9.8천 |
|---|
| 2026.02.05 | ₩216,529 | ₩219,602 | ₩215,456 | ₩215,751 | -0.36% | 1.7만 |
|---|
| 2026.02.04 | ₩227,664 | ₩227,839 | ₩216,892 | ₩220,568 | -3.12% | 4.5만 |
|---|
| 2026.02.03 | ₩227,490 | ₩229,543 | ₩222,821 | ₩228,000 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩221,118 | ₩228,067 | ₩221,118 | ₩224,592 | +1.57% | 1.8만 |
|---|
| 2026.01.30 | ₩229,328 | ₩229,328 | ₩221,386 | ₩222,177 | -3.12% | 1.4만 |
|---|
| 2026.01.29 | ₩226,698 | ₩226,698 | ₩218,891 | ₩223,036 | -1.62% | 1.1만 |
|---|
| 2026.01.28 | ₩222,325 | ₩226,578 | ₩222,231 | ₩225,317 | +1.35% | 1.1만 |
|---|
| 2026.01.27 | ₩215,832 | ₩220,366 | ₩215,389 | ₩220,071 | +1.96% | 2.1만 |
|---|
| 2026.01.26 | ₩216,395 | ₩216,395 | ₩214,718 | ₩214,718 | -0.77% | 1.6만 |
|---|
| 2026.01.23 | ₩216,623 | ₩218,314 | ₩216,006 | ₩216,006 | -0.28% | 8.5천 |
|---|
| 2026.01.22 | ₩220,635 | ₩221,507 | ₩219,937 | ₩220,299 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩217,053 | ₩217,053 | ₩214,329 | ₩214,772 | -1.05% | 9.6천 |
|---|
| 2026.01.20 | ₩215,094 | ₩218,770 | ₩214,356 | ₩214,759 | -0.16% | 1.6만 |
|---|
| 2026.01.16 | ₩218,931 | ₩219,856 | ₩216,033 | ₩216,610 | -1.06% | 2.1만 |
|---|
| 2026.01.15 | ₩216,704 | ₩220,017 | ₩216,704 | ₩217,428 | +0.33% | 1.3만 |
|---|
| 2026.01.14 | ₩213,014 | ₩215,201 | ₩212,344 | ₩215,201 | +1.03% | 1.8만 |
|---|
| 2026.01.13 | ₩214,584 | ₩216,731 | ₩214,450 | ₩215,416 | +0.39% | 9.9천 |
|---|
| 2026.01.12 | ₩210,774 | ₩213,538 | ₩210,774 | ₩213,377 | +1.23% | 2.6만 |
|---|
| 2026.01.09 | ₩209,741 | ₩212,250 | ₩209,593 | ₩211,995 | +1.07% | 1.2만 |
|---|
| 2026.01.08 | ₩212,558 | ₩214,289 | ₩209,607 | ₩209,754 | -1.32% | 6.7만 |
|---|
| 2026.01.07 | ₩215,295 | ₩215,295 | ₩211,847 | ₩211,847 | -1.60% | 1.7만 |
|---|
| 2026.01.06 | ₩211,364 | ₩216,905 | ₩209,687 | ₩216,905 | +2.62% | 5.3만 |
|---|
| 2026.01.05 | ₩211,834 | ₩211,941 | ₩208,641 | ₩211,351 | -0.23% | 3만 |
|---|
| 2026.01.02 | ₩208,158 | ₩209,902 | ₩206,588 | ₩209,902 | +0.84% | 1.1만 |
|---|
| 2025.12.31 | ₩206,857 | ₩207,823 | ₩205,555 | ₩205,555 | -0.63% | 4.8만 |
|---|
| 2025.12.30 | ₩205,300 | ₩207,608 | ₩205,207 | ₩206,709 | +0.69% | 1.6만 |
|---|
| 2025.12.29 | ₩204,925 | ₩206,857 | ₩204,925 | ₩205,408 | +0.24% | 6.6천 |
|---|
| 2025.12.26 | ₩208,923 | ₩209,781 | ₩206,186 | ₩206,816 | -1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩209,956 | ₩209,956 | ₩208,306 | ₩208,681 | -0.61% | 9.5천 |
|---|
| 2025.12.23 | ₩209,379 | ₩210,009 | ₩208,748 | ₩209,352 | -0.01% | 1.3만 |
|---|
| 2025.12.22 | ₩206,696 | ₩210,479 | ₩206,696 | ₩210,479 | +1.83% | 2.3만 |
|---|
| 2025.12.19 | ₩198,780 | ₩204,911 | ₩198,780 | ₩204,670 | +2.96% | 3.1만 |
|---|
| 2025.12.18 | ₩197,291 | ₩197,828 | ₩195,547 | ₩196,929 | -0.18% | 1.1만 |
|---|
| 2025.12.17 | ₩199,894 | ₩200,592 | ₩192,958 | ₩193,052 | -3.42% | 2.6만 |
|---|
| 2025.12.16 | ₩199,022 | ₩199,894 | ₩197,224 | ₩199,518 | +0.25% | 1.6만 |
|---|
| 2025.12.15 | ₩202,108 | ₩203,623 | ₩200,457 | ₩200,457 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩213,793 | ₩213,793 | ₩205,233 | ₩205,233 | -4.00% | 1.4만 |
|---|
| 2025.12.11 | ₩210,533 | ₩214,759 | ₩207,984 | ₩214,343 | +1.81% | 1.5만 |
|---|
| 2025.12.10 | ₩205,287 | ₩211,968 | ₩205,287 | ₩210,009 | +2.30% | 1.5만 |
|---|
| 2025.12.09 | ₩204,013 | ₩206,494 | ₩204,013 | ₩205,904 | +0.93% | 8.2천 |
|---|
| 2025.12.08 | ₩204,911 | ₩206,320 | ₩203,047 | ₩204,603 | -0.15% | 1.4만 |
|---|
| 2025.12.05 | ₩201,236 | ₩203,476 | ₩200,954 | ₩202,604 | +0.68% | 1.3만 |
|---|
| 2025.12.04 | ₩199,076 | ₩201,598 | ₩199,076 | ₩201,276 | +1.11% | 1.5만 |
|---|
| 2025.12.03 | ₩196,634 | ₩198,136 | ₩193,723 | ₩198,136 | +0.76% | 8천 |
|---|
| 2025.12.02 | ₩195,346 | ₩196,822 | ₩194,568 | ₩195,695 | +0.18% | 6.3천 |
|---|
| 2025.12.01 | ₩193,884 | ₩194,407 | ₩192,985 | ₩193,468 | -0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩195,494 | ₩196,741 | ₩194,796 | ₩196,419 | +0.47% | 4.9천 |
|---|
| 2025.11.26 | ₩193,052 | ₩196,661 | ₩193,052 | ₩195,494 | +1.26% | 2.7만 |
|---|
| 2025.11.25 | ₩189,711 | ₩192,864 | ₩188,893 | ₩192,649 | +1.55% | 2.6만 |
|---|
| 2025.11.24 | ₩187,820 | ₩190,342 | ₩187,471 | ₩190,248 | +1.29% | 5천 |
|---|
| 2025.11.21 | ₩179,328 | ₩182,574 | ₩176,081 | ₩181,702 | +1.32% | 3.4만 |
|---|
| 2025.11.20 | ₩192,059 | ₩192,059 | ₩177,839 | ₩177,932 | -7.36% | 2.5만 |
|---|
| 2025.11.19 | ₩188,517 | ₩190,141 | ₩185,767 | ₩186,586 | -1.02% | 1만 |
|---|
| 2025.11.18 | ₩183,607 | ₩187,726 | ₩183,178 | ₩186,572 | +1.61% | 1만 |
|---|
| 2025.11.17 | ₩188,920 | ₩190,879 | ₩185,190 | ₩185,324 | -1.90% | 1.2만 |
|---|
| 2025.11.14 | ₩184,063 | ₩192,113 | ₩184,063 | ₩189,631 | +3.02% | 2만 |
|---|
| 2025.11.13 | ₩194,528 | ₩194,957 | ₩187,323 | ₩188,531 | -3.08% | 1.4만 |
|---|
| 2025.11.12 | ₩196,741 | ₩197,211 | ₩194,380 | ₩194,420 | -1.18% | 5.2천 |
|---|
| 2025.11.11 | ₩195,802 | ₩196,486 | ₩194,930 | ₩194,930 | -0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩200,082 | ₩201,048 | ₩196,486 | ₩196,486 | -1.80% | 6.5천 |
|---|
| 2025.11.07 | ₩192,059 | ₩195,078 | ₩190,798 | ₩194,501 | +1.27% | 1.1만 |
|---|
| 2025.11.06 | ₩201,705 | ₩201,705 | ₩195,426 | ₩195,426 | -3.11% | 7.2만 |
|---|
| 2025.11.05 | ₩199,505 | ₩202,899 | ₩198,177 | ₩201,718 | +1.11% | 2.6만 |
|---|
| 2025.11.04 | ₩199,532 | ₩201,557 | ₩198,016 | ₩198,016 | -0.76% | 3.3만 |
|---|
| 2025.11.03 | ₩209,030 | ₩209,030 | ₩203,825 | ₩204,925 | -1.96% | 4.3만 |
|---|
| 2025.10.31 | ₩205,327 | ₩209,164 | ₩204,267 | ₩208,601 | +1.59% | 1.6만 |
|---|
| 2025.10.30 | ₩207,809 | ₩207,809 | ₩205,314 | ₩206,374 | -0.69% | 8.7천 |
|---|
| 2025.10.29 | ₩205,394 | ₩207,273 | ₩203,100 | ₩205,019 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩205,609 | ₩206,132 | ₩203,999 | ₩205,314 | -0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩205,904 | ₩206,105 | ₩203,570 | ₩205,797 | -0.05% | 2.8만 |
|---|
| 2025.10.24 | ₩201,383 | ₩202,215 | ₩200,726 | ₩201,477 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩194,098 | ₩198,056 | ₩194,098 | ₩197,680 | +1.85% | 1.2만 |
|---|
| 2025.10.22 | ₩196,540 | ₩196,540 | ₩191,160 | ₩194,286 | -1.15% | 20.7만 |
|---|
| 2025.10.21 | ₩201,048 | ₩201,450 | ₩198,512 | ₩198,941 | -1.05% | 8.3천 |
|---|
| 2025.10.20 | ₩201,464 | ₩201,853 | ₩200,310 | ₩200,578 | -0.44% | 7.8천 |
|---|
| 2025.10.17 | ₩200,323 | ₩200,323 | ₩196,138 | ₩198,324 | -1.00% | 7.5천 |
|---|
| 2025.10.16 | ₩206,213 | ₩206,763 | ₩200,216 | ₩200,833 | -2.61% | 1.3만 |
|---|
| 2025.10.15 | ₩206,535 | ₩207,165 | ₩202,953 | ₩204,817 | -0.83% | 8.2천 |
|---|
| 2025.10.14 | ₩199,237 | ₩204,885 | ₩196,513 | ₩203,382 | +2.08% | 9.5천 |
|---|
| 2025.10.13 | ₩199,773 | ₩205,596 | ₩197,734 | ₩200,793 | +0.51% | 2.7만 |
|---|
| 2025.10.10 | ₩205,931 | ₩205,931 | ₩194,715 | ₩194,957 | -5.33% | 1.5만 |
|---|