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 | ₩279,105 | ₩280,526 | ₩275,712 | ₩276,771 | -0.84% | 4.3만 |
| 2026.10.08 | ₩282,565 | ₩283,691 | ₩277,468 | ₩278,018 | -1.61% | 3만 |
| 2026.10.07 | ₩284,952 | ₩286,803 | ₩284,161 | ₩286,307 | +0.48% | 8.2만 |
| 2026.10.06 | ₩284,134 | ₩289,217 | ₩284,134 | ₩289,217 | +1.79% | 4.8만 |
| 2026.10.05 | ₩282,525 | ₩283,571 | ₩280,996 | ₩282,913 | +0.14% | 7.4만 |
| 2026.10.02 | ₩279,815 | ₩283,852 | ₩279,427 | ₩281,894 | +0.74% | 5.5만 |
| 2026.10.01 | ₩272,587 | ₩277,361 | ₩271,541 | ₩276,181 | +1.32% | 8.5만 |
| 2026.09.30 | ₩271,688 | ₩273,727 | ₩271,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,238 |
| +0.20% |
| 3.9만 |
| 2026.09.29 | ₩273,834 | ₩274,840 | ₩271,353 | ₩271,916 | -0.70% | 6.5만 |
|---|
| 2026.09.28 | ₩273,968 | ₩273,968 | ₩270,320 | ₩271,997 | -0.72% | 1.9만 |
|---|
| 2026.09.25 | ₩276,181 | ₩278,072 | ₩275,309 | ₩275,698 | -0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩273,780 | ₩276,798 | ₩273,432 | ₩275,014 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩277,804 | ₩279,520 | ₩275,577 | ₩275,698 | -0.76% | 1.4만 |
|---|
| 2026.09.22 | ₩280,017 | ₩282,189 | ₩278,863 | ₩279,963 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩277,696 | ₩280,459 | ₩277,696 | ₩279,802 | +0.76% | 1.9만 |
|---|
| 2026.09.18 | ₩276,275 | ₩276,275 | ₩273,271 | ₩275,577 | -0.25% | 1.8만 |
|---|
| 2026.09.17 | ₩280,312 | ₩280,875 | ₩276,141 | ₩276,328 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩278,139 | ₩280,325 | ₩273,002 | ₩275,417 | -0.98% | 1.8만 |
|---|
| 2026.09.15 | ₩275,430 | ₩277,482 | ₩275,430 | ₩276,543 | +0.40% | 1.7만 |
|---|
| 2026.09.14 | ₩276,060 | ₩278,649 | ₩274,934 | ₩274,934 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩278,555 | ₩283,356 | ₩278,555 | ₩281,867 | +1.19% | 3.6만 |
|---|
| 2026.09.10 | ₩274,920 | ₩280,137 | ₩274,920 | ₩276,597 | +0.61% | 4.3만 |
|---|
| 2026.09.09 | ₩281,371 | ₩282,256 | ₩277,911 | ₩278,099 | -1.16% | 2.8만 |
|---|
| 2026.09.08 | ₩280,379 | ₩284,134 | ₩279,655 | ₩282,632 | +0.80% | 2.6만 |
|---|
| 2026.09.04 | ₩279,681 | ₩281,948 | ₩279,427 | ₩279,574 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩279,614 | ₩280,338 | ₩277,884 | ₩279,413 | -0.07% | 6.1만 |
|---|
| 2026.09.02 | ₩276,892 | ₩280,566 | ₩276,892 | ₩279,869 | +1.08% | 13.6만 |
|---|
| 2026.09.01 | ₩279,145 | ₩279,963 | ₩276,114 | ₩276,959 | -0.78% | 3.4만 |
|---|
| 2026.08.31 | ₩280,674 | ₩281,814 | ₩280,647 | ₩281,774 | +0.39% | 3.1만 |
|---|
| 2026.08.28 | ₩287,433 | ₩287,433 | ₩281,398 | ₩281,398 | -2.10% | 1.8만 |
|---|
| 2026.08.27 | ₩288,050 | ₩288,050 | ₩285,234 | ₩287,205 | -0.29% | 1.8만 |
|---|
| 2026.08.26 | ₩283,048 | ₩286,977 | ₩283,048 | ₩286,333 | +1.16% | 3.4만 |
|---|
| 2026.08.25 | ₩281,492 | ₩283,852 | ₩280,714 | ₩283,799 | +0.82% | 14.9만 |
|---|
| 2026.08.24 | ₩280,607 | ₩281,546 | ₩278,582 | ₩279,319 | -0.46% | 7.3만 |
|---|
| 2026.08.21 | ₩285,220 | ₩285,220 | ₩281,438 | ₩285,207 | -0.00% | 44.7만 |
|---|
| 2026.08.20 | ₩284,214 | ₩285,971 | ₩282,069 | ₩283,369 | -0.30% | 2.8만 |
|---|
| 2026.08.19 | ₩289,954 | ₩289,954 | ₩285,421 | ₩286,655 | -1.14% | 1.7만 |
|---|
| 2026.08.18 | ₩291,242 | ₩291,282 | ₩287,567 | ₩288,935 | -0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩297,331 | ₩297,974 | ₩296,204 | ₩296,338 | -0.33% | 4.7만 |
|---|
| 2026.08.14 | ₩295,279 | ₩298,229 | ₩295,279 | ₩297,036 | +0.59% | 2.1만 |
|---|
| 2026.08.13 | ₩295,198 | ₩298,860 | ₩294,783 | ₩294,970 | -0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩294,635 | ₩297,264 | ₩293,710 | ₩296,285 | +0.56% | 5만 |
|---|
| 2026.08.11 | ₩287,996 | ₩290,759 | ₩287,876 | ₩290,397 | +0.83% | 8.2만 |
|---|
| 2026.08.10 | ₩289,780 | ₩289,780 | ₩286,079 | ₩288,131 | -0.57% | 1.8만 |
|---|
| 2026.08.07 | ₩292,167 | ₩292,167 | ₩287,621 | ₩288,600 | -1.22% | 2.3만 |
|---|
| 2026.08.06 | ₩286,602 | ₩294,018 | ₩284,255 | ₩288,077 | +0.51% | 6.5만 |
|---|
| 2026.08.05 | ₩297,344 | ₩297,344 | ₩288,761 | ₩290,464 | -2.31% | 6.4만 |
|---|
| 2026.08.04 | ₩291,819 | ₩298,954 | ₩291,819 | ₩298,202 | +2.19% | 14.9만 |
|---|
| 2026.08.03 | ₩278,903 | ₩287,031 | ₩278,903 | ₩286,789 | +2.83% | 2.7만 |
|---|
| 2026.07.31 | ₩278,273 | ₩279,587 | ₩274,049 | ₩279,172 | +0.32% | 23.6만 |
|---|
| 2026.07.30 | ₩271,192 | ₩275,108 | ₩271,192 | ₩274,867 | +1.36% | 5.1만 |
|---|
| 2026.07.29 | ₩275,229 | ₩275,229 | ₩266,900 | ₩267,262 | -2.89% | 3.3만 |
|---|
| 2026.07.28 | ₩276,516 | ₩277,616 | ₩270,937 | ₩277,334 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩280,312 | ₩280,996 | ₩275,671 | ₩279,547 | -0.27% | 3.5만 |
|---|
| 2026.07.24 | ₩281,371 | ₩282,230 | ₩277,227 | ₩278,340 | -1.08% | 1.8만 |
|---|
| 2026.07.23 | ₩283,182 | ₩287,312 | ₩280,714 | ₩281,519 | -0.59% | 5.9만 |
|---|
| 2026.07.22 | ₩287,165 | ₩289,110 | ₩285,234 | ₩285,837 | -0.46% | 3.9만 |
|---|
| 2026.07.21 | ₩283,437 | ₩288,613 | ₩283,437 | ₩288,291 | +1.71% | 1.9만 |
|---|
| 2026.07.20 | ₩281,063 | ₩284,402 | ₩280,312 | ₩280,325 | -0.26% | 1.8만 |
|---|
| 2026.07.17 | ₩274,250 | ₩281,961 | ₩274,008 | ₩279,655 | +1.97% | 4.5만 |
|---|
| 2026.07.16 | ₩281,948 | ₩282,122 | ₩277,254 | ₩278,407 | -1.26% | 7.4만 |
|---|
| 2026.07.15 | ₩292,194 | ₩292,194 | ₩281,720 | ₩285,569 | -2.27% | 3.7만 |
|---|
| 2026.07.14 | ₩293,750 | ₩294,595 | ₩291,175 | ₩291,577 | -0.74% | 2.8만 |
|---|
| 2026.07.13 | ₩293,683 | ₩295,373 | ₩289,110 | ₩290,048 | -1.24% | 3.8만 |
|---|
| 2026.07.10 | ₩295,936 | ₩296,365 | ₩293,763 | ₩295,748 | -0.06% | 2.4만 |
|---|
| 2026.07.09 | ₩292,959 | ₩297,009 | ₩291,805 | ₩296,016 | +1.04% | 4.1만 |
|---|
| 2026.07.08 | ₩283,705 | ₩289,995 | ₩283,678 | ₩289,552 | +2.06% | 9.5만 |
|---|
| 2026.07.07 | ₩290,987 | ₩292,838 | ₩286,065 | ₩286,602 | -1.51% | 4.3만 |
|---|
| 2026.07.06 | ₩292,382 | ₩297,586 | ₩292,167 | ₩293,280 | +0.31% | 7.4만 |
|---|
| 2026.07.02 | ₩301,126 | ₩303,527 | ₩286,441 | ₩289,995 | -3.70% | 13.3만 |
|---|
| 2026.07.01 | ₩301,770 | ₩305,552 | ₩300,563 | ₩301,220 | -0.18% | 12.7만 |
|---|
| 2026.06.30 | ₩300,415 | ₩305,780 | ₩299,946 | ₩305,096 | +1.56% | 21.8만 |
|---|
| 2026.06.29 | ₩294,729 | ₩301,824 | ₩291,644 | ₩301,636 | +2.34% | 24.4만 |
|---|
| 2026.06.26 | ₩285,314 | ₩291,497 | ₩284,322 | ₩290,571 | +1.84% | 9.4만 |
|---|
| 2026.06.25 | ₩291,564 | ₩292,060 | ₩284,711 | ₩289,069 | -0.86% | 9.6만 |
|---|
| 2026.06.24 | ₩292,932 | ₩293,696 | ₩287,876 | ₩288,855 | -1.39% | 6.8만 |
|---|
| 2026.06.23 | ₩289,592 | ₩295,520 | ₩289,284 | ₩292,811 | +1.11% | 6.3만 |
|---|
| 2026.06.22 | ₩293,830 | ₩298,739 | ₩292,757 | ₩296,714 | +0.98% | 11.9만 |
|---|
| 2026.06.18 | ₩302,226 | ₩302,226 | ₩294,447 | ₩295,815 | -2.12% | 6.9만 |
|---|
| 2026.06.17 | ₩301,166 | ₩302,601 | ₩296,700 | ₩297,049 | -1.37% | 11.9만 |
|---|
| 2026.06.16 | ₩310,165 | ₩310,326 | ₩300,415 | ₩300,456 | -3.13% | 7.6만 |
|---|
| 2026.06.15 | ₩315,959 | ₩315,959 | ₩308,114 | ₩310,152 | -1.84% | 10.1만 |
|---|
| 2026.06.12 | ₩310,729 | ₩314,189 | ₩306,048 | ₩309,777 | -0.31% | 6.9만 |
|---|
| 2026.06.11 | ₩298,524 | ₩309,924 | ₩298,283 | ₩309,267 | +3.60% | 16.7만 |
|---|
| 2026.06.10 | ₩296,620 | ₩302,440 | ₩294,152 | ₩296,177 | -0.15% | 40.6만 |
|---|
| 2026.06.09 | ₩311,399 | ₩311,399 | ₩288,399 | ₩296,271 | -4.86% | 16만 |
|---|
| 2026.06.08 | ₩309,066 | ₩312,191 | ₩304,627 | ₩306,491 | -0.83% | 16.7만 |
|---|
| 2026.06.05 | ₩316,187 | ₩316,187 | ₩301,757 | ₩303,822 | -3.91% | 20.5만 |
|---|
| 2026.06.04 | ₩313,733 | ₩323,738 | ₩310,742 | ₩322,236 | +2.71% | 9.6만 |
|---|
| 2026.06.03 | ₩329,867 | ₩329,867 | ₩319,500 | ₩319,607 | -3.11% | 11.3만 |
|---|
| 2026.06.02 | ₩323,470 | ₩332,093 | ₩323,470 | ₩332,093 | +2.67% | 24.3만 |
|---|
| 2026.06.01 | ₩317,032 | ₩323,094 | ₩315,168 | ₩321,538 | +1.42% | 14.4만 |
|---|
| 2026.05.29 | ₩321,270 | ₩321,270 | ₩312,325 | ₩320,090 | -0.37% | 11.7만 |
|---|
| 2026.05.28 | ₩327,976 | ₩328,780 | ₩322,491 | ₩324,274 | -1.13% | 6.9만 |
|---|
| 2026.05.27 | ₩322,839 | ₩328,043 | ₩319,044 | ₩326,822 | +1.23% | 7.4만 |
|---|
| 2026.05.26 | ₩319,446 | ₩323,523 | ₩317,850 | ₩322,732 | +1.03% | 6.8만 |
|---|
| 2026.05.22 | ₩309,562 | ₩313,787 | ₩308,865 | ₩313,612 | +1.31% | 13.8만 |
|---|
| 2026.05.21 | ₩299,195 | ₩306,866 | ₩298,766 | ₩306,544 | +2.46% | 5.9만 |
|---|
| 2026.05.20 | ₩300,013 | ₩302,856 | ₩299,262 | ₩300,576 | +0.19% | 3.5만 |
|---|
| 2026.05.19 | ₩297,961 | ₩300,643 | ₩292,771 | ₩299,316 | +0.45% | 6.6만 |
|---|
| 2026.05.18 | ₩305,820 | ₩305,820 | ₩297,411 | ₩300,684 | -1.68% | 10만 |
|---|
| 2026.05.15 | ₩304,372 | ₩307,416 | ₩302,548 | ₩302,977 | -0.46% | 14.9만 |
|---|
| 2026.05.14 | ₩308,556 | ₩311,936 | ₩306,450 | ₩310,823 | +0.73% | 11.2만 |
|---|
| 2026.05.13 | ₩303,192 | ₩307,510 | ₩299,114 | ₩304,425 | +0.41% | 3.5만 |
|---|
| 2026.05.12 | ₩303,487 | ₩303,728 | ₩294,944 | ₩300,509 | -0.98% | 6.8만 |
|---|
| 2026.05.11 | ₩300,938 | ₩307,711 | ₩300,938 | ₩305,606 | +1.55% | 5.9만 |
|---|
| 2026.05.08 | ₩298,591 | ₩299,946 | ₩295,641 | ₩298,913 | +0.11% | 8.9만 |
|---|
| 2026.05.07 | ₩304,519 | ₩304,533 | ₩293,750 | ₩295,990 | -2.80% | 8.8만 |
|---|
| 2026.05.06 | ₩305,243 | ₩305,297 | ₩301,073 | ₩304,720 | -0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩305,083 | ₩306,518 | ₩303,299 | ₩305,136 | +0.02% | 7.2만 |
|---|
| 2026.05.04 | ₩305,311 | ₩305,914 | ₩301,126 | ₩302,494 | -0.92% | 6.9만 |
|---|
| 2026.05.01 | ₩303,594 | ₩308,462 | ₩300,791 | ₩306,276 | +0.88% | 12.5만 |
|---|
| 2026.04.30 | ₩296,405 | ₩302,575 | ₩293,964 | ₩302,575 | +2.08% | 10.1만 |
|---|
| 2026.04.29 | ₩284,550 | ₩288,090 | ₩283,960 | ₩287,406 | +1.00% | 15.5만 |
|---|
| 2026.04.28 | ₩286,025 | ₩287,809 | ₩280,580 | ₩282,310 | -1.30% | 17만 |
|---|
| 2026.04.27 | ₩293,401 | ₩293,401 | ₩287,084 | ₩289,096 | -1.47% | 8.7만 |
|---|
| 2026.04.24 | ₩293,146 | ₩295,560 | ₩289,686 | ₩293,723 | +0.20% | 10.4만 |
|---|
| 2026.04.23 | ₩293,160 | ₩296,767 | ₩287,996 | ₩292,597 | -0.19% | 12.9만 |
|---|
| 2026.04.22 | ₩298,323 | ₩298,954 | ₩292,020 | ₩293,643 | -1.57% | 19.7만 |
|---|
| 2026.04.21 | ₩299,906 | ₩301,113 | ₩295,037 | ₩295,735 | -1.39% | 10.7만 |
|---|
| 2026.04.20 | ₩295,198 | ₩299,235 | ₩293,576 | ₩298,417 | +1.09% | 8만 |
|---|
| 2026.04.17 | ₩295,185 | ₩297,277 | ₩293,857 | ₩296,244 | +0.36% | 10.7만 |
|---|
| 2026.04.16 | ₩282,498 | ₩293,200 | ₩282,498 | ₩293,200 | +3.79% | 14.8만 |
|---|
| 2026.04.15 | ₩281,492 | ₩283,155 | ₩277,616 | ₩283,155 | +0.59% | 12.3만 |
|---|
| 2026.04.14 | ₩283,812 | ₩284,107 | ₩278,018 | ₩280,459 | -1.18% | 20.9만 |
|---|
| 2026.04.13 | ₩276,168 | ₩280,392 | ₩274,397 | ₩280,325 | +1.51% | 14.5만 |
|---|
| 2026.04.10 | ₩280,164 | ₩280,164 | ₩276,275 | ₩278,139 | -0.72% | 7만 |
|---|
| 2026.04.09 | ₩278,152 | ₩281,197 | ₩274,800 | ₩277,710 | -0.16% | 11.3만 |
|---|
| 2026.04.08 | ₩279,467 | ₩279,655 | ₩273,391 | ₩277,562 | -0.68% | 19만 |
|---|
| 2026.04.07 | ₩264,875 | ₩269,127 | ₩263,212 | ₩269,073 | +1.58% | 7.1만 |
|---|
| 2026.04.06 | ₩267,544 | ₩268,590 | ₩264,567 | ₩264,942 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩251,584 | ₩266,552 | ₩251,584 | ₩266,538 | +5.94% | 10.9만 |
|---|
| 2026.04.01 | ₩256,359 | ₩260,382 | ₩255,246 | ₩255,755 | -0.24% | 24.4만 |
|---|
| 2026.03.31 | ₩247,427 | ₩252,349 | ₩244,235 | ₩252,215 | +1.94% | 33.5만 |
|---|
| 2026.03.30 | ₩253,931 | ₩253,931 | ₩241,915 | ₩243,390 | -4.15% | 16.6만 |
|---|
| 2026.03.27 | ₩253,462 | ₩255,313 | ₩250,391 | ₩251,169 | -0.90% | 30.4만 |
|---|
| 2026.03.26 | ₩261,522 | ₩263,065 | ₩253,891 | ₩254,374 | -2.73% | 9.3만 |
|---|
| 2026.03.25 | ₩263,427 | ₩267,906 | ₩263,427 | ₩264,701 | +0.48% | 9.2만 |
|---|
| 2026.03.24 | ₩256,024 | ₩263,534 | ₩255,822 | ₩260,449 | +1.73% | 10.4만 |
|---|
| 2026.03.23 | ₩251,316 | ₩257,043 | ₩250,377 | ₩256,225 | +1.95% | 5.6만 |
|---|
| 2026.03.20 | ₩260,879 | ₩260,879 | ₩245,831 | ₩248,634 | -4.69% | 11.6만 |
|---|
| 2026.03.19 | ₩248,983 | ₩261,281 | ₩248,781 | ₩260,288 | +4.54% | 9만 |
|---|
| 2026.03.18 | ₩256,801 | ₩258,612 | ₩252,295 | ₩252,295 | -1.75% | 3.9만 |
|---|
| 2026.03.17 | ₩249,935 | ₩254,615 | ₩249,331 | ₩252,979 | +1.22% | 2.6만 |
|---|
| 2026.03.16 | ₩251,678 | ₩252,818 | ₩248,553 | ₩250,337 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩250,887 | ₩253,449 | ₩246,662 | ₩247,494 | -1.35% | 3.1만 |
|---|
| 2026.03.12 | ₩253,167 | ₩253,972 | ₩248,057 | ₩249,184 | -1.57% | 4.6만 |
|---|
| 2026.03.11 | ₩255,809 | ₩258,116 | ₩253,180 | ₩256,734 | +0.36% | 1.9만 |
|---|
| 2026.03.10 | ₩252,805 | ₩260,691 | ₩252,805 | ₩256,345 | +1.40% | 5.2만 |
|---|
| 2026.03.09 | ₩242,237 | ₩251,330 | ₩240,533 | ₩250,914 | +3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩246,797 | ₩256,319 | ₩244,262 | ₩244,678 | -0.86% | 5.8만 |
|---|
| 2026.03.05 | ₩254,387 | ₩255,393 | ₩248,781 | ₩253,194 | -0.47% | 2.5만 |
|---|
| 2026.03.04 | ₩255,662 | ₩259,068 | ₩253,073 | ₩258,330 | +1.04% | 7.2만 |
|---|
| 2026.03.03 | ₩250,284 | ₩253,784 | ₩244,999 | ₩251,652 | +0.55% | 3만 |
|---|
| 2026.03.02 | ₩251,102 | ₩258,907 | ₩250,766 | ₩258,116 | +2.79% | 2.7만 |
|---|
| 2026.02.27 | ₩241,620 | ₩246,797 | ₩241,177 | ₩246,797 | +2.14% | 1.8만 |
|---|
| 2026.02.26 | ₩244,074 | ₩244,423 | ₩237,543 | ₩238,575 | -2.25% | 2.3만 |
|---|
| 2026.02.25 | ₩243,766 | ₩246,086 | ₩243,484 | ₩243,524 | -0.10% | 3.1만 |
|---|
| 2026.02.24 | ₩237,610 | ₩242,317 | ₩237,596 | ₩242,103 | +1.89% | 2.3만 |
|---|
| 2026.02.23 | ₩238,119 | ₩239,233 | ₩236,564 | ₩238,039 | -0.03% | 3.5만 |
|---|
| 2026.02.20 | ₩238,052 | ₩242,424 | ₩237,663 | ₩239,702 | +0.69% | 1.2만 |
|---|
| 2026.02.19 | ₩236,148 | ₩239,219 | ₩236,148 | ₩239,219 | +1.30% | 1.4만 |
|---|
| 2026.02.18 | ₩236,819 | ₩238,227 | ₩234,619 | ₩236,269 | -0.23% | 9.9천 |
|---|
| 2026.02.17 | ₩233,908 | ₩238,535 | ₩231,601 | ₩236,202 | +0.98% | 2.6만 |
|---|
| 2026.02.13 | ₩231,816 | ₩236,859 | ₩231,682 | ₩235,839 | +1.74% | 7.7천 |
|---|
| 2026.02.12 | ₩233,922 | ₩233,922 | ₩230,073 | ₩230,824 | -1.32% | 9.6천 |
|---|
| 2026.02.11 | ₩236,671 | ₩236,751 | ₩231,561 | ₩233,801 | -1.21% | 1.9만 |
|---|
| 2026.02.10 | ₩235,625 | ₩237,288 | ₩234,565 | ₩234,565 | -0.45% | 3만 |
|---|
| 2026.02.09 | ₩228,530 | ₩237,154 | ₩227,833 | ₩235,491 | +3.05% | 3.4만 |
|---|
| 2026.02.06 | ₩221,369 | ₩228,611 | ₩221,369 | ₩228,544 | +3.24% | 9.8천 |
|---|
| 2026.02.05 | ₩216,460 | ₩219,531 | ₩215,387 | ₩215,682 | -0.36% | 1.7만 |
|---|
| 2026.02.04 | ₩227,591 | ₩227,766 | ₩216,822 | ₩220,497 | -3.12% | 4.5만 |
|---|
| 2026.02.03 | ₩227,417 | ₩229,469 | ₩222,750 | ₩227,927 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩221,047 | ₩227,994 | ₩221,047 | ₩224,520 | +1.57% | 1.8만 |
|---|
| 2026.01.30 | ₩229,254 | ₩229,254 | ₩221,315 | ₩222,106 | -3.12% | 1.4만 |
|---|
| 2026.01.29 | ₩226,626 | ₩226,626 | ₩218,820 | ₩222,965 | -1.62% | 1.1만 |
|---|
| 2026.01.28 | ₩222,254 | ₩226,505 | ₩222,160 | ₩225,244 | +1.35% | 1.1만 |
|---|
| 2026.01.27 | ₩215,763 | ₩220,296 | ₩215,320 | ₩220,001 | +1.96% | 2.1만 |
|---|
| 2026.01.26 | ₩216,326 | ₩216,326 | ₩214,649 | ₩214,649 | -0.77% | 1.6만 |
|---|
| 2026.01.23 | ₩216,554 | ₩218,244 | ₩215,937 | ₩215,937 | -0.28% | 8.5천 |
|---|
| 2026.01.22 | ₩220,564 | ₩221,436 | ₩219,866 | ₩220,229 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩216,983 | ₩216,983 | ₩214,261 | ₩214,703 | -1.05% | 9.6천 |
|---|
| 2026.01.20 | ₩215,025 | ₩218,700 | ₩214,287 | ₩214,690 | -0.16% | 1.6만 |
|---|
| 2026.01.16 | ₩218,861 | ₩219,786 | ₩215,964 | ₩216,540 | -1.06% | 2.1만 |
|---|
| 2026.01.15 | ₩216,634 | ₩219,947 | ₩216,634 | ₩217,359 | +0.33% | 1.3만 |
|---|
| 2026.01.14 | ₩212,946 | ₩215,132 | ₩212,276 | ₩215,132 | +1.03% | 1.8만 |
|---|
| 2026.01.13 | ₩214,515 | ₩216,661 | ₩214,381 | ₩215,347 | +0.39% | 9.9천 |
|---|
| 2026.01.12 | ₩210,707 | ₩213,469 | ₩210,707 | ₩213,308 | +1.23% | 2.6만 |
|---|
| 2026.01.09 | ₩209,674 | ₩212,182 | ₩209,526 | ₩211,927 | +1.07% | 1.2만 |
|---|
| 2026.01.08 | ₩212,490 | ₩214,220 | ₩209,540 | ₩209,687 | -1.32% | 6.7만 |
|---|
| 2026.01.07 | ₩215,226 | ₩215,226 | ₩211,779 | ₩211,779 | -1.60% | 1.7만 |
|---|
| 2026.01.06 | ₩211,297 | ₩216,836 | ₩209,620 | ₩216,836 | +2.62% | 5.3만 |
|---|
| 2026.01.05 | ₩211,766 | ₩211,873 | ₩208,574 | ₩211,283 | -0.23% | 3만 |
|---|
| 2026.01.02 | ₩208,091 | ₩209,835 | ₩206,522 | ₩209,835 | +0.84% | 1.1만 |
|---|
| 2025.12.31 | ₩206,790 | ₩207,756 | ₩205,489 | ₩205,489 | -0.63% | 4.8만 |
|---|
| 2025.12.30 | ₩205,235 | ₩207,541 | ₩205,141 | ₩206,643 | +0.69% | 1.6만 |
|---|
| 2025.12.29 | ₩204,859 | ₩206,790 | ₩204,859 | ₩205,342 | +0.24% | 6.6천 |
|---|
| 2025.12.26 | ₩208,856 | ₩209,714 | ₩206,120 | ₩206,750 | -1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩209,888 | ₩209,888 | ₩208,239 | ₩208,614 | -0.61% | 9.5천 |
|---|
| 2025.12.23 | ₩209,312 | ₩209,942 | ₩208,681 | ₩209,285 | -0.01% | 1.3만 |
|---|
| 2025.12.22 | ₩206,629 | ₩210,411 | ₩206,629 | ₩210,411 | +1.83% | 2.3만 |
|---|
| 2025.12.19 | ₩198,717 | ₩204,846 | ₩198,717 | ₩204,604 | +2.96% | 3.1만 |
|---|
| 2025.12.18 | ₩197,228 | ₩197,765 | ₩195,485 | ₩196,866 | -0.18% | 1.1만 |
|---|
| 2025.12.17 | ₩199,830 | ₩200,527 | ₩192,896 | ₩192,990 | -3.42% | 2.6만 |
|---|
| 2025.12.16 | ₩198,958 | ₩199,830 | ₩197,161 | ₩199,454 | +0.25% | 1.6만 |
|---|
| 2025.12.15 | ₩202,043 | ₩203,558 | ₩200,393 | ₩200,393 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩213,724 | ₩213,724 | ₩205,168 | ₩205,168 | -4.00% | 1.4만 |
|---|
| 2025.12.11 | ₩210,465 | ₩214,690 | ₩207,917 | ₩214,274 | +1.81% | 1.5만 |
|---|
| 2025.12.10 | ₩205,221 | ₩211,900 | ₩205,221 | ₩209,942 | +2.30% | 1.5만 |
|---|
| 2025.12.09 | ₩203,947 | ₩206,428 | ₩203,947 | ₩205,838 | +0.93% | 8.2천 |
|---|
| 2025.12.08 | ₩204,846 | ₩206,254 | ₩202,982 | ₩204,537 | -0.15% | 1.4만 |
|---|
| 2025.12.05 | ₩201,171 | ₩203,411 | ₩200,889 | ₩202,539 | +0.68% | 1.3만 |
|---|
| 2025.12.04 | ₩199,012 | ₩201,533 | ₩199,012 | ₩201,211 | +1.11% | 1.5만 |
|---|
| 2025.12.03 | ₩196,571 | ₩198,073 | ₩193,661 | ₩198,073 | +0.76% | 8천 |
|---|
| 2025.12.02 | ₩195,283 | ₩196,759 | ₩194,506 | ₩195,632 | +0.18% | 6.3천 |
|---|
| 2025.12.01 | ₩193,822 | ₩194,345 | ₩192,923 | ₩193,406 | -0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩195,431 | ₩196,678 | ₩194,734 | ₩196,356 | +0.47% | 4.9천 |
|---|
| 2025.11.26 | ₩192,990 | ₩196,598 | ₩192,990 | ₩195,431 | +1.26% | 2.7만 |
|---|
| 2025.11.25 | ₩189,651 | ₩192,802 | ₩188,833 | ₩192,588 | +1.55% | 2.6만 |
|---|
| 2025.11.24 | ₩187,760 | ₩190,281 | ₩187,411 | ₩190,187 | +1.29% | 5천 |
|---|
| 2025.11.21 | ₩179,270 | ₩182,516 | ₩176,025 | ₩181,644 | +1.32% | 3.4만 |
|---|
| 2025.11.20 | ₩191,998 | ₩191,998 | ₩177,782 | ₩177,875 | -7.36% | 2.5만 |
|---|
| 2025.11.19 | ₩188,457 | ₩190,080 | ₩185,708 | ₩186,526 | -1.02% | 1만 |
|---|
| 2025.11.18 | ₩183,548 | ₩187,666 | ₩183,119 | ₩186,512 | +1.61% | 1만 |
|---|
| 2025.11.17 | ₩188,859 | ₩190,817 | ₩185,131 | ₩185,265 | -1.90% | 1.2만 |
|---|
| 2025.11.14 | ₩184,004 | ₩192,051 | ₩184,004 | ₩189,570 | +3.02% | 2만 |
|---|
| 2025.11.13 | ₩194,465 | ₩194,894 | ₩187,263 | ₩188,470 | -3.08% | 1.4만 |
|---|
| 2025.11.12 | ₩196,678 | ₩197,148 | ₩194,318 | ₩194,358 | -1.18% | 5.2천 |
|---|
| 2025.11.11 | ₩195,739 | ₩196,423 | ₩194,868 | ₩194,868 | -0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩200,018 | ₩200,983 | ₩196,423 | ₩196,423 | -1.80% | 6.5천 |
|---|
| 2025.11.07 | ₩191,998 | ₩195,015 | ₩190,737 | ₩194,438 | +1.27% | 1.1만 |
|---|
| 2025.11.06 | ₩201,640 | ₩201,640 | ₩195,364 | ₩195,364 | -3.11% | 7.2만 |
|---|
| 2025.11.05 | ₩199,441 | ₩202,834 | ₩198,113 | ₩201,654 | +1.11% | 2.6만 |
|---|
| 2025.11.04 | ₩199,468 | ₩201,493 | ₩197,952 | ₩197,952 | -0.76% | 3.3만 |
|---|
| 2025.11.03 | ₩208,963 | ₩208,963 | ₩203,759 | ₩204,859 | -1.96% | 4.3만 |
|---|
| 2025.10.31 | ₩205,261 | ₩209,097 | ₩204,202 | ₩208,534 | +1.59% | 1.6만 |
|---|
| 2025.10.30 | ₩207,743 | ₩207,743 | ₩205,248 | ₩206,308 | -0.69% | 8.7천 |
|---|
| 2025.10.29 | ₩205,329 | ₩207,206 | ₩203,035 | ₩204,953 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩205,543 | ₩206,066 | ₩203,934 | ₩205,248 | -0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩205,838 | ₩206,039 | ₩203,505 | ₩205,731 | -0.05% | 2.8만 |
|---|
| 2025.10.24 | ₩201,319 | ₩202,150 | ₩200,661 | ₩201,412 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩194,036 | ₩197,993 | ₩194,036 | ₩197,617 | +1.85% | 1.2만 |
|---|
| 2025.10.22 | ₩196,477 | ₩196,477 | ₩191,099 | ₩194,224 | -1.15% | 20.7만 |
|---|
| 2025.10.21 | ₩200,983 | ₩201,386 | ₩198,448 | ₩198,878 | -1.05% | 8.3천 |
|---|
| 2025.10.20 | ₩201,399 | ₩201,788 | ₩200,246 | ₩200,514 | -0.44% | 7.8천 |
|---|
| 2025.10.17 | ₩200,259 | ₩200,259 | ₩196,075 | ₩198,261 | -1.00% | 7.5천 |
|---|
| 2025.10.16 | ₩206,147 | ₩206,696 | ₩200,152 | ₩200,769 | -2.61% | 1.3만 |
|---|
| 2025.10.15 | ₩206,468 | ₩207,099 | ₩202,888 | ₩204,752 | -0.83% | 8.2천 |
|---|
| 2025.10.14 | ₩199,173 | ₩204,819 | ₩196,450 | ₩203,317 | +2.08% | 9.5천 |
|---|
| 2025.10.13 | ₩199,709 | ₩205,530 | ₩197,671 | ₩200,728 | +0.51% | 2.7만 |
|---|
| 2025.10.10 | ₩205,865 | ₩205,865 | ₩194,653 | ₩194,894 | -5.33% | 1.5만 |
|---|