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 | ₩279,096 | ₩280,518 | ₩275,703 | ₩276,763 | -0.84% | 4.3만 |
| 2026.10.08 | ₩282,556 | ₩283,683 | ₩277,460 | ₩278,010 | -1.61% | 3만 |
| 2026.10.07 | ₩284,944 | ₩286,794 | ₩284,152 | ₩286,298 | +0.48% | 8.2만 |
| 2026.10.06 | ₩284,125 | ₩289,208 | ₩284,125 | ₩289,208 | +1.79% | 4.8만 |
| 2026.10.05 | ₩282,516 | ₩283,562 | ₩280,987 | ₩282,905 | +0.14% | 7.4만 |
| 2026.10.02 | ₩279,807 | ₩283,844 | ₩279,418 | ₩281,886 | +0.74% | 5.5만 |
| 2026.10.01 | ₩272,579 | ₩277,353 | ₩271,533 | ₩276,173 | +1.32% | 8.5만 |
| 2026.09.30 | ₩271,680 | ₩273,719 | ₩271,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,230 |
| +0.20% |
| 3.9만 |
| 2026.09.29 | ₩273,826 | ₩274,832 | ₩271,345 | ₩271,908 | -0.70% | 6.5만 |
|---|
| 2026.09.28 | ₩273,960 | ₩273,960 | ₩270,312 | ₩271,988 | -0.72% | 1.9만 |
|---|
| 2026.09.25 | ₩276,173 | ₩278,064 | ₩275,301 | ₩275,690 | -0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩273,772 | ₩276,790 | ₩273,423 | ₩275,006 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩277,795 | ₩279,512 | ₩275,569 | ₩275,690 | -0.76% | 1.4만 |
|---|
| 2026.09.22 | ₩280,008 | ₩282,181 | ₩278,855 | ₩279,955 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩277,688 | ₩280,451 | ₩277,688 | ₩279,794 | +0.76% | 1.9만 |
|---|
| 2026.09.18 | ₩276,267 | ₩276,267 | ₩273,263 | ₩275,569 | -0.25% | 1.8만 |
|---|
| 2026.09.17 | ₩280,303 | ₩280,867 | ₩276,132 | ₩276,320 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩278,131 | ₩280,317 | ₩272,994 | ₩275,408 | -0.98% | 1.8만 |
|---|
| 2026.09.15 | ₩275,422 | ₩277,474 | ₩275,422 | ₩276,535 | +0.40% | 1.7만 |
|---|
| 2026.09.14 | ₩276,052 | ₩278,640 | ₩274,926 | ₩274,926 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩278,546 | ₩283,348 | ₩278,546 | ₩281,859 | +1.19% | 3.6만 |
|---|
| 2026.09.10 | ₩274,912 | ₩280,129 | ₩274,912 | ₩276,588 | +0.61% | 4.3만 |
|---|
| 2026.09.09 | ₩281,363 | ₩282,248 | ₩277,903 | ₩278,090 | -1.16% | 2.8만 |
|---|
| 2026.09.08 | ₩280,370 | ₩284,125 | ₩279,646 | ₩282,623 | +0.80% | 2.6만 |
|---|
| 2026.09.04 | ₩279,673 | ₩281,939 | ₩279,418 | ₩279,566 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩279,606 | ₩280,330 | ₩277,876 | ₩279,405 | -0.07% | 6.1만 |
|---|
| 2026.09.02 | ₩276,884 | ₩280,558 | ₩276,884 | ₩279,861 | +1.08% | 13.6만 |
|---|
| 2026.09.01 | ₩279,137 | ₩279,955 | ₩276,106 | ₩276,951 | -0.78% | 3.4만 |
|---|
| 2026.08.31 | ₩280,665 | ₩281,805 | ₩280,639 | ₩281,765 | +0.39% | 3.1만 |
|---|
| 2026.08.28 | ₩287,425 | ₩287,425 | ₩281,390 | ₩281,390 | -2.10% | 1.8만 |
|---|
| 2026.08.27 | ₩288,041 | ₩288,041 | ₩285,225 | ₩287,197 | -0.29% | 1.8만 |
|---|
| 2026.08.26 | ₩283,039 | ₩286,969 | ₩283,039 | ₩286,325 | +1.16% | 3.4만 |
|---|
| 2026.08.25 | ₩281,483 | ₩283,844 | ₩280,706 | ₩283,790 | +0.82% | 14.9만 |
|---|
| 2026.08.24 | ₩280,598 | ₩281,537 | ₩278,573 | ₩279,311 | -0.46% | 7.3만 |
|---|
| 2026.08.21 | ₩285,212 | ₩285,212 | ₩281,430 | ₩285,198 | -0.00% | 44.7만 |
|---|
| 2026.08.20 | ₩284,206 | ₩285,963 | ₩282,060 | ₩283,361 | -0.30% | 2.8만 |
|---|
| 2026.08.19 | ₩289,946 | ₩289,946 | ₩285,413 | ₩286,647 | -1.14% | 1.7만 |
|---|
| 2026.08.18 | ₩291,233 | ₩291,274 | ₩287,559 | ₩288,927 | -0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩297,322 | ₩297,966 | ₩296,195 | ₩296,329 | -0.33% | 4.7만 |
|---|
| 2026.08.14 | ₩295,270 | ₩298,220 | ₩295,270 | ₩297,027 | +0.59% | 2.1만 |
|---|
| 2026.08.13 | ₩295,190 | ₩298,851 | ₩294,774 | ₩294,962 | -0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩294,626 | ₩297,255 | ₩293,701 | ₩296,276 | +0.56% | 5만 |
|---|
| 2026.08.11 | ₩287,988 | ₩290,750 | ₩287,867 | ₩290,388 | +0.83% | 8.2만 |
|---|
| 2026.08.10 | ₩289,771 | ₩289,771 | ₩286,070 | ₩288,122 | -0.57% | 1.8만 |
|---|
| 2026.08.07 | ₩292,159 | ₩292,159 | ₩287,612 | ₩288,591 | -1.22% | 2.3만 |
|---|
| 2026.08.06 | ₩286,593 | ₩294,009 | ₩284,246 | ₩288,068 | +0.51% | 6.5만 |
|---|
| 2026.08.05 | ₩297,335 | ₩297,335 | ₩288,752 | ₩290,455 | -2.31% | 6.4만 |
|---|
| 2026.08.04 | ₩291,810 | ₩298,945 | ₩291,810 | ₩298,194 | +2.19% | 14.9만 |
|---|
| 2026.08.03 | ₩278,895 | ₩287,022 | ₩278,895 | ₩286,781 | +2.83% | 2.7만 |
|---|
| 2026.07.31 | ₩278,265 | ₩279,579 | ₩274,040 | ₩279,163 | +0.32% | 23.6만 |
|---|
| 2026.07.30 | ₩271,184 | ₩275,100 | ₩271,184 | ₩274,858 | +1.36% | 5.1만 |
|---|
| 2026.07.29 | ₩275,221 | ₩275,221 | ₩266,892 | ₩267,254 | -2.89% | 3.3만 |
|---|
| 2026.07.28 | ₩276,508 | ₩277,608 | ₩270,929 | ₩277,326 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩280,303 | ₩280,987 | ₩275,663 | ₩279,539 | -0.27% | 3.5만 |
|---|
| 2026.07.24 | ₩281,363 | ₩282,221 | ₩277,219 | ₩278,332 | -1.08% | 1.8만 |
|---|
| 2026.07.23 | ₩283,173 | ₩287,304 | ₩280,706 | ₩281,510 | -0.59% | 5.9만 |
|---|
| 2026.07.22 | ₩287,156 | ₩289,101 | ₩285,225 | ₩285,829 | -0.46% | 3.9만 |
|---|
| 2026.07.21 | ₩283,428 | ₩288,605 | ₩283,428 | ₩288,283 | +1.71% | 1.9만 |
|---|
| 2026.07.20 | ₩281,054 | ₩284,394 | ₩280,303 | ₩280,317 | -0.26% | 1.8만 |
|---|
| 2026.07.17 | ₩274,242 | ₩281,953 | ₩274,000 | ₩279,646 | +1.97% | 4.5만 |
|---|
| 2026.07.16 | ₩281,939 | ₩282,114 | ₩277,246 | ₩278,399 | -1.26% | 7.4만 |
|---|
| 2026.07.15 | ₩292,185 | ₩292,185 | ₩281,711 | ₩285,560 | -2.27% | 3.7만 |
|---|
| 2026.07.14 | ₩293,741 | ₩294,586 | ₩291,166 | ₩291,569 | -0.74% | 2.8만 |
|---|
| 2026.07.13 | ₩293,674 | ₩295,364 | ₩289,101 | ₩290,040 | -1.24% | 3.8만 |
|---|
| 2026.07.10 | ₩295,927 | ₩296,356 | ₩293,755 | ₩295,739 | -0.06% | 2.4만 |
|---|
| 2026.07.09 | ₩292,950 | ₩297,000 | ₩291,797 | ₩296,008 | +1.04% | 4.1만 |
|---|
| 2026.07.08 | ₩283,696 | ₩289,986 | ₩283,669 | ₩289,543 | +2.06% | 9.5만 |
|---|
| 2026.07.07 | ₩290,978 | ₩292,829 | ₩286,057 | ₩286,593 | -1.51% | 4.3만 |
|---|
| 2026.07.06 | ₩292,373 | ₩297,577 | ₩292,159 | ₩293,272 | +0.31% | 7.4만 |
|---|
| 2026.07.02 | ₩301,117 | ₩303,518 | ₩286,432 | ₩289,986 | -3.70% | 13.3만 |
|---|
| 2026.07.01 | ₩301,761 | ₩305,543 | ₩300,554 | ₩301,211 | -0.18% | 12.7만 |
|---|
| 2026.06.30 | ₩300,406 | ₩305,771 | ₩299,937 | ₩305,087 | +1.56% | 21.8만 |
|---|
| 2026.06.29 | ₩294,720 | ₩301,815 | ₩291,636 | ₩301,627 | +2.34% | 24.4만 |
|---|
| 2026.06.26 | ₩285,306 | ₩291,488 | ₩284,313 | ₩290,563 | +1.84% | 9.4만 |
|---|
| 2026.06.25 | ₩291,555 | ₩292,051 | ₩284,702 | ₩289,061 | -0.86% | 9.6만 |
|---|
| 2026.06.24 | ₩292,923 | ₩293,687 | ₩287,867 | ₩288,846 | -1.39% | 6.8만 |
|---|
| 2026.06.23 | ₩289,584 | ₩295,511 | ₩289,275 | ₩292,802 | +1.11% | 6.3만 |
|---|
| 2026.06.22 | ₩293,822 | ₩298,730 | ₩292,749 | ₩296,705 | +0.98% | 11.9만 |
|---|
| 2026.06.18 | ₩302,217 | ₩302,217 | ₩294,439 | ₩295,806 | -2.12% | 6.9만 |
|---|
| 2026.06.17 | ₩301,157 | ₩302,592 | ₩296,692 | ₩297,040 | -1.37% | 11.9만 |
|---|
| 2026.06.16 | ₩310,156 | ₩310,317 | ₩300,406 | ₩300,447 | -3.13% | 7.6만 |
|---|
| 2026.06.15 | ₩315,950 | ₩315,950 | ₩308,104 | ₩310,143 | -1.84% | 10.1만 |
|---|
| 2026.06.12 | ₩310,719 | ₩314,180 | ₩306,039 | ₩309,767 | -0.31% | 6.9만 |
|---|
| 2026.06.11 | ₩298,515 | ₩309,915 | ₩298,274 | ₩309,258 | +3.60% | 16.7만 |
|---|
| 2026.06.10 | ₩296,611 | ₩302,431 | ₩294,143 | ₩296,169 | -0.15% | 40.6만 |
|---|
| 2026.06.09 | ₩311,390 | ₩311,390 | ₩288,390 | ₩296,262 | -4.86% | 16만 |
|---|
| 2026.06.08 | ₩309,056 | ₩312,181 | ₩304,617 | ₩306,482 | -0.83% | 16.7만 |
|---|
| 2026.06.05 | ₩316,178 | ₩316,178 | ₩301,748 | ₩303,813 | -3.91% | 20.5만 |
|---|
| 2026.06.04 | ₩313,724 | ₩323,728 | ₩310,733 | ₩322,226 | +2.71% | 9.6만 |
|---|
| 2026.06.03 | ₩329,857 | ₩329,857 | ₩319,490 | ₩319,598 | -3.11% | 11.3만 |
|---|
| 2026.06.02 | ₩323,460 | ₩332,083 | ₩323,460 | ₩332,083 | +2.67% | 24.3만 |
|---|
| 2026.06.01 | ₩317,023 | ₩323,084 | ₩315,159 | ₩321,529 | +1.42% | 14.4만 |
|---|
| 2026.05.29 | ₩321,261 | ₩321,261 | ₩312,315 | ₩320,080 | -0.37% | 11.7만 |
|---|
| 2026.05.28 | ₩327,966 | ₩328,771 | ₩322,481 | ₩324,265 | -1.13% | 6.9만 |
|---|
| 2026.05.27 | ₩322,830 | ₩328,033 | ₩319,034 | ₩326,813 | +1.23% | 7.4만 |
|---|
| 2026.05.26 | ₩319,437 | ₩323,514 | ₩317,841 | ₩322,722 | +1.03% | 6.8만 |
|---|
| 2026.05.22 | ₩309,553 | ₩313,777 | ₩308,855 | ₩313,603 | +1.31% | 13.8만 |
|---|
| 2026.05.21 | ₩299,186 | ₩306,857 | ₩298,757 | ₩306,535 | +2.46% | 5.9만 |
|---|
| 2026.05.20 | ₩300,004 | ₩302,847 | ₩299,253 | ₩300,567 | +0.19% | 3.5만 |
|---|
| 2026.05.19 | ₩297,952 | ₩300,634 | ₩292,762 | ₩299,307 | +0.45% | 6.6만 |
|---|
| 2026.05.18 | ₩305,811 | ₩305,811 | ₩297,402 | ₩300,675 | -1.68% | 10만 |
|---|
| 2026.05.15 | ₩304,363 | ₩307,407 | ₩302,539 | ₩302,968 | -0.46% | 14.9만 |
|---|
| 2026.05.14 | ₩308,547 | ₩311,926 | ₩306,441 | ₩310,813 | +0.73% | 11.2만 |
|---|
| 2026.05.13 | ₩303,182 | ₩307,501 | ₩299,106 | ₩304,416 | +0.41% | 3.5만 |
|---|
| 2026.05.12 | ₩303,478 | ₩303,719 | ₩294,935 | ₩300,500 | -0.98% | 6.8만 |
|---|
| 2026.05.11 | ₩300,929 | ₩307,702 | ₩300,929 | ₩305,596 | +1.55% | 5.9만 |
|---|
| 2026.05.08 | ₩298,583 | ₩299,937 | ₩295,632 | ₩298,904 | +0.11% | 8.9만 |
|---|
| 2026.05.07 | ₩304,510 | ₩304,524 | ₩293,741 | ₩295,981 | -2.80% | 8.8만 |
|---|
| 2026.05.06 | ₩305,234 | ₩305,288 | ₩301,064 | ₩304,711 | -0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩305,073 | ₩306,508 | ₩303,290 | ₩305,127 | +0.02% | 7.2만 |
|---|
| 2026.05.04 | ₩305,301 | ₩305,905 | ₩301,117 | ₩302,485 | -0.92% | 6.9만 |
|---|
| 2026.05.01 | ₩303,585 | ₩308,453 | ₩300,782 | ₩306,267 | +0.88% | 12.5만 |
|---|
| 2026.04.30 | ₩296,397 | ₩302,566 | ₩293,956 | ₩302,566 | +2.08% | 10.1만 |
|---|
| 2026.04.29 | ₩284,541 | ₩288,082 | ₩283,951 | ₩287,398 | +1.00% | 15.5만 |
|---|
| 2026.04.28 | ₩286,016 | ₩287,800 | ₩280,572 | ₩282,302 | -1.30% | 17만 |
|---|
| 2026.04.27 | ₩293,392 | ₩293,392 | ₩287,076 | ₩289,088 | -1.47% | 8.7만 |
|---|
| 2026.04.24 | ₩293,138 | ₩295,552 | ₩289,678 | ₩293,714 | +0.20% | 10.4만 |
|---|
| 2026.04.23 | ₩293,151 | ₩296,759 | ₩287,988 | ₩292,588 | -0.19% | 12.9만 |
|---|
| 2026.04.22 | ₩298,314 | ₩298,945 | ₩292,011 | ₩293,634 | -1.57% | 19.7만 |
|---|
| 2026.04.21 | ₩299,897 | ₩301,104 | ₩295,029 | ₩295,726 | -1.39% | 10.7만 |
|---|
| 2026.04.20 | ₩295,190 | ₩299,226 | ₩293,567 | ₩298,408 | +1.09% | 8만 |
|---|
| 2026.04.17 | ₩295,176 | ₩297,268 | ₩293,848 | ₩296,236 | +0.36% | 10.7만 |
|---|
| 2026.04.16 | ₩282,489 | ₩293,191 | ₩282,489 | ₩293,191 | +3.79% | 14.8만 |
|---|
| 2026.04.15 | ₩281,483 | ₩283,146 | ₩277,608 | ₩283,146 | +0.59% | 12.3만 |
|---|
| 2026.04.14 | ₩283,804 | ₩284,099 | ₩278,010 | ₩280,451 | -1.18% | 20.9만 |
|---|
| 2026.04.13 | ₩276,159 | ₩280,384 | ₩274,389 | ₩280,317 | +1.51% | 14.5만 |
|---|
| 2026.04.10 | ₩280,156 | ₩280,156 | ₩276,267 | ₩278,131 | -0.72% | 7만 |
|---|
| 2026.04.09 | ₩278,144 | ₩281,188 | ₩274,791 | ₩277,702 | -0.16% | 11.3만 |
|---|
| 2026.04.08 | ₩279,458 | ₩279,646 | ₩273,383 | ₩277,554 | -0.68% | 19만 |
|---|
| 2026.04.07 | ₩264,867 | ₩269,119 | ₩263,204 | ₩269,065 | +1.58% | 7.1만 |
|---|
| 2026.04.06 | ₩267,536 | ₩268,582 | ₩264,559 | ₩264,934 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩251,577 | ₩266,544 | ₩251,577 | ₩266,530 | +5.94% | 10.9만 |
|---|
| 2026.04.01 | ₩256,351 | ₩260,375 | ₩255,238 | ₩255,748 | -0.24% | 24.4만 |
|---|
| 2026.03.31 | ₩247,420 | ₩252,341 | ₩244,228 | ₩252,207 | +1.94% | 33.5만 |
|---|
| 2026.03.30 | ₩253,924 | ₩253,924 | ₩241,908 | ₩243,383 | -4.15% | 16.6만 |
|---|
| 2026.03.27 | ₩253,454 | ₩255,305 | ₩250,383 | ₩251,161 | -0.90% | 30.4만 |
|---|
| 2026.03.26 | ₩261,514 | ₩263,057 | ₩253,884 | ₩254,366 | -2.73% | 9.3만 |
|---|
| 2026.03.25 | ₩263,419 | ₩267,898 | ₩263,419 | ₩264,693 | +0.48% | 9.2만 |
|---|
| 2026.03.24 | ₩256,016 | ₩263,526 | ₩255,815 | ₩260,442 | +1.73% | 10.4만 |
|---|
| 2026.03.23 | ₩251,309 | ₩257,035 | ₩250,370 | ₩256,217 | +1.95% | 5.6만 |
|---|
| 2026.03.20 | ₩260,871 | ₩260,871 | ₩245,824 | ₩248,627 | -4.69% | 11.6만 |
|---|
| 2026.03.19 | ₩248,975 | ₩261,273 | ₩248,774 | ₩260,281 | +4.54% | 9만 |
|---|
| 2026.03.18 | ₩256,794 | ₩258,604 | ₩252,288 | ₩252,288 | -1.75% | 3.9만 |
|---|
| 2026.03.17 | ₩249,927 | ₩254,608 | ₩249,324 | ₩252,972 | +1.22% | 2.6만 |
|---|
| 2026.03.16 | ₩251,671 | ₩252,811 | ₩248,546 | ₩250,330 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩250,880 | ₩253,441 | ₩246,655 | ₩247,487 | -1.35% | 3.1만 |
|---|
| 2026.03.12 | ₩253,159 | ₩253,964 | ₩248,050 | ₩249,176 | -1.57% | 4.6만 |
|---|
| 2026.03.11 | ₩255,801 | ₩258,108 | ₩253,173 | ₩256,727 | +0.36% | 1.9만 |
|---|
| 2026.03.10 | ₩252,797 | ₩260,683 | ₩252,797 | ₩256,338 | +1.40% | 5.2만 |
|---|
| 2026.03.09 | ₩242,229 | ₩251,322 | ₩240,526 | ₩250,906 | +3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩246,789 | ₩256,311 | ₩244,255 | ₩244,670 | -0.86% | 5.8만 |
|---|
| 2026.03.05 | ₩254,380 | ₩255,386 | ₩248,774 | ₩253,186 | -0.47% | 2.5만 |
|---|
| 2026.03.04 | ₩255,654 | ₩259,060 | ₩253,066 | ₩258,323 | +1.04% | 7.2만 |
|---|
| 2026.03.03 | ₩250,276 | ₩253,776 | ₩244,992 | ₩251,644 | +0.55% | 3만 |
|---|
| 2026.03.02 | ₩251,094 | ₩258,899 | ₩250,759 | ₩258,108 | +2.79% | 2.7만 |
|---|
| 2026.02.27 | ₩241,613 | ₩246,789 | ₩241,170 | ₩246,789 | +2.14% | 1.8만 |
|---|
| 2026.02.26 | ₩244,067 | ₩244,415 | ₩237,536 | ₩238,568 | -2.25% | 2.3만 |
|---|
| 2026.02.25 | ₩243,758 | ₩246,078 | ₩243,477 | ₩243,517 | -0.10% | 3.1만 |
|---|
| 2026.02.24 | ₩237,603 | ₩242,310 | ₩237,589 | ₩242,095 | +1.89% | 2.3만 |
|---|
| 2026.02.23 | ₩238,112 | ₩239,225 | ₩236,557 | ₩238,032 | -0.03% | 3.5만 |
|---|
| 2026.02.20 | ₩238,045 | ₩242,417 | ₩237,656 | ₩239,695 | +0.69% | 1.2만 |
|---|
| 2026.02.19 | ₩236,141 | ₩239,212 | ₩236,141 | ₩239,212 | +1.30% | 1.4만 |
|---|
| 2026.02.18 | ₩236,811 | ₩238,220 | ₩234,612 | ₩236,262 | -0.23% | 9.9천 |
|---|
| 2026.02.17 | ₩233,901 | ₩238,528 | ₩231,595 | ₩236,195 | +0.98% | 2.6만 |
|---|
| 2026.02.13 | ₩231,809 | ₩236,852 | ₩231,675 | ₩235,832 | +1.74% | 7.7천 |
|---|
| 2026.02.12 | ₩233,915 | ₩233,915 | ₩230,066 | ₩230,817 | -1.32% | 9.6천 |
|---|
| 2026.02.11 | ₩236,664 | ₩236,744 | ₩231,554 | ₩233,794 | -1.21% | 1.9만 |
|---|
| 2026.02.10 | ₩235,618 | ₩237,281 | ₩234,558 | ₩234,558 | -0.45% | 3만 |
|---|
| 2026.02.09 | ₩228,523 | ₩237,147 | ₩227,826 | ₩235,484 | +3.05% | 3.4만 |
|---|
| 2026.02.06 | ₩221,362 | ₩228,604 | ₩221,362 | ₩228,537 | +3.24% | 9.8천 |
|---|
| 2026.02.05 | ₩216,454 | ₩219,525 | ₩215,381 | ₩215,676 | -0.36% | 1.7만 |
|---|
| 2026.02.04 | ₩227,585 | ₩227,759 | ₩216,816 | ₩220,490 | -3.12% | 4.5만 |
|---|
| 2026.02.03 | ₩227,410 | ₩229,462 | ₩222,743 | ₩227,920 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩221,040 | ₩227,987 | ₩221,040 | ₩224,514 | +1.57% | 1.8만 |
|---|
| 2026.01.30 | ₩229,248 | ₩229,248 | ₩221,308 | ₩222,100 | -3.12% | 1.4만 |
|---|
| 2026.01.29 | ₩226,619 | ₩226,619 | ₩218,814 | ₩222,958 | -1.62% | 1.1만 |
|---|
| 2026.01.28 | ₩222,247 | ₩226,498 | ₩222,153 | ₩225,238 | +1.35% | 1.1만 |
|---|
| 2026.01.27 | ₩215,756 | ₩220,289 | ₩215,314 | ₩219,994 | +1.96% | 2.1만 |
|---|
| 2026.01.26 | ₩216,319 | ₩216,319 | ₩214,643 | ₩214,643 | -0.77% | 1.6만 |
|---|
| 2026.01.23 | ₩216,547 | ₩218,237 | ₩215,931 | ₩215,931 | -0.28% | 8.5천 |
|---|
| 2026.01.22 | ₩220,557 | ₩221,429 | ₩219,860 | ₩220,222 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩216,977 | ₩216,977 | ₩214,254 | ₩214,697 | -1.05% | 9.6천 |
|---|
| 2026.01.20 | ₩215,019 | ₩218,693 | ₩214,281 | ₩214,683 | -0.16% | 1.6만 |
|---|
| 2026.01.16 | ₩218,854 | ₩219,779 | ₩215,957 | ₩216,534 | -1.06% | 2.1만 |
|---|
| 2026.01.15 | ₩216,628 | ₩219,940 | ₩216,628 | ₩217,352 | +0.33% | 1.3만 |
|---|
| 2026.01.14 | ₩212,940 | ₩215,126 | ₩212,269 | ₩215,126 | +1.03% | 1.8만 |
|---|
| 2026.01.13 | ₩214,509 | ₩216,655 | ₩214,375 | ₩215,340 | +0.39% | 9.9천 |
|---|
| 2026.01.12 | ₩210,700 | ₩213,463 | ₩210,700 | ₩213,302 | +1.23% | 2.6만 |
|---|
| 2026.01.09 | ₩209,668 | ₩212,175 | ₩209,520 | ₩211,921 | +1.07% | 1.2만 |
|---|
| 2026.01.08 | ₩212,484 | ₩214,214 | ₩209,533 | ₩209,681 | -1.32% | 6.7만 |
|---|
| 2026.01.07 | ₩215,220 | ₩215,220 | ₩211,773 | ₩211,773 | -1.60% | 1.7만 |
|---|
| 2026.01.06 | ₩211,290 | ₩216,829 | ₩209,614 | ₩216,829 | +2.62% | 5.3만 |
|---|
| 2026.01.05 | ₩211,760 | ₩211,867 | ₩208,568 | ₩211,277 | -0.23% | 3만 |
|---|
| 2026.01.02 | ₩208,085 | ₩209,829 | ₩206,516 | ₩209,829 | +0.84% | 1.1만 |
|---|
| 2025.12.31 | ₩206,784 | ₩207,750 | ₩205,483 | ₩205,483 | -0.63% | 4.8만 |
|---|
| 2025.12.30 | ₩205,229 | ₩207,535 | ₩205,135 | ₩206,637 | +0.69% | 1.6만 |
|---|
| 2025.12.29 | ₩204,853 | ₩206,784 | ₩204,853 | ₩205,336 | +0.24% | 6.6천 |
|---|
| 2025.12.26 | ₩208,849 | ₩209,708 | ₩206,114 | ₩206,744 | -1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩209,882 | ₩209,882 | ₩208,233 | ₩208,608 | -0.61% | 9.5천 |
|---|
| 2025.12.23 | ₩209,305 | ₩209,936 | ₩208,675 | ₩209,279 | -0.01% | 1.3만 |
|---|
| 2025.12.22 | ₩206,623 | ₩210,405 | ₩206,623 | ₩210,405 | +1.83% | 2.3만 |
|---|
| 2025.12.19 | ₩198,711 | ₩204,840 | ₩198,711 | ₩204,598 | +2.96% | 3.1만 |
|---|
| 2025.12.18 | ₩197,222 | ₩197,759 | ₩195,479 | ₩196,860 | -0.18% | 1.1만 |
|---|
| 2025.12.17 | ₩199,824 | ₩200,521 | ₩192,890 | ₩192,984 | -3.42% | 2.6만 |
|---|
| 2025.12.16 | ₩198,952 | ₩199,824 | ₩197,155 | ₩199,448 | +0.25% | 1.6만 |
|---|
| 2025.12.15 | ₩202,037 | ₩203,552 | ₩200,387 | ₩200,387 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩213,718 | ₩213,718 | ₩205,161 | ₩205,161 | -4.00% | 1.4만 |
|---|
| 2025.12.11 | ₩210,459 | ₩214,683 | ₩207,911 | ₩214,268 | +1.81% | 1.5만 |
|---|
| 2025.12.10 | ₩205,215 | ₩211,894 | ₩205,215 | ₩209,936 | +2.30% | 1.5만 |
|---|
| 2025.12.09 | ₩203,941 | ₩206,422 | ₩203,941 | ₩205,832 | +0.93% | 8.2천 |
|---|
| 2025.12.08 | ₩204,840 | ₩206,248 | ₩202,975 | ₩204,531 | -0.15% | 1.4만 |
|---|
| 2025.12.05 | ₩201,165 | ₩203,405 | ₩200,883 | ₩202,533 | +0.68% | 1.3만 |
|---|
| 2025.12.04 | ₩199,006 | ₩201,527 | ₩199,006 | ₩201,205 | +1.11% | 1.5만 |
|---|
| 2025.12.03 | ₩196,565 | ₩198,067 | ₩193,655 | ₩198,067 | +0.76% | 8천 |
|---|
| 2025.12.02 | ₩195,278 | ₩196,753 | ₩194,500 | ₩195,626 | +0.18% | 6.3천 |
|---|
| 2025.12.01 | ₩193,816 | ₩194,339 | ₩192,917 | ₩193,400 | -0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩195,425 | ₩196,672 | ₩194,728 | ₩196,350 | +0.47% | 4.9천 |
|---|
| 2025.11.26 | ₩192,984 | ₩196,592 | ₩192,984 | ₩195,425 | +1.26% | 2.7만 |
|---|
| 2025.11.25 | ₩189,645 | ₩192,797 | ₩188,827 | ₩192,582 | +1.55% | 2.6만 |
|---|
| 2025.11.24 | ₩187,754 | ₩190,275 | ₩187,405 | ₩190,181 | +1.29% | 5천 |
|---|
| 2025.11.21 | ₩179,265 | ₩182,510 | ₩176,019 | ₩181,639 | +1.32% | 3.4만 |
|---|
| 2025.11.20 | ₩191,992 | ₩191,992 | ₩177,776 | ₩177,870 | -7.36% | 2.5만 |
|---|
| 2025.11.19 | ₩188,451 | ₩190,074 | ₩185,702 | ₩186,520 | -1.02% | 1만 |
|---|
| 2025.11.18 | ₩183,543 | ₩187,660 | ₩183,114 | ₩186,507 | +1.61% | 1만 |
|---|
| 2025.11.17 | ₩188,854 | ₩190,812 | ₩185,125 | ₩185,260 | -1.90% | 1.2만 |
|---|
| 2025.11.14 | ₩183,999 | ₩192,046 | ₩183,999 | ₩189,564 | +3.02% | 2만 |
|---|
| 2025.11.13 | ₩194,460 | ₩194,889 | ₩187,258 | ₩188,465 | -3.08% | 1.4만 |
|---|
| 2025.11.12 | ₩196,672 | ₩197,142 | ₩194,312 | ₩194,352 | -1.18% | 5.2천 |
|---|
| 2025.11.11 | ₩195,734 | ₩196,418 | ₩194,862 | ₩194,862 | -0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩200,012 | ₩200,977 | ₩196,418 | ₩196,418 | -1.80% | 6.5천 |
|---|
| 2025.11.07 | ₩191,992 | ₩195,009 | ₩190,731 | ₩194,433 | +1.27% | 1.1만 |
|---|
| 2025.11.06 | ₩201,634 | ₩201,634 | ₩195,358 | ₩195,358 | -3.11% | 7.2만 |
|---|
| 2025.11.05 | ₩199,435 | ₩202,828 | ₩198,107 | ₩201,648 | +1.11% | 2.6만 |
|---|
| 2025.11.04 | ₩199,462 | ₩201,487 | ₩197,946 | ₩197,946 | -0.76% | 3.3만 |
|---|
| 2025.11.03 | ₩208,957 | ₩208,957 | ₩203,753 | ₩204,853 | -1.96% | 4.3만 |
|---|
| 2025.10.31 | ₩205,255 | ₩209,091 | ₩204,196 | ₩208,528 | +1.59% | 1.6만 |
|---|
| 2025.10.30 | ₩207,736 | ₩207,736 | ₩205,242 | ₩206,301 | -0.69% | 8.7천 |
|---|
| 2025.10.29 | ₩205,322 | ₩207,200 | ₩203,029 | ₩204,947 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩205,537 | ₩206,060 | ₩203,928 | ₩205,242 | -0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩205,832 | ₩206,033 | ₩203,499 | ₩205,725 | -0.05% | 2.8만 |
|---|
| 2025.10.24 | ₩201,313 | ₩202,144 | ₩200,655 | ₩201,406 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩194,030 | ₩197,987 | ₩194,030 | ₩197,611 | +1.85% | 1.2만 |
|---|
| 2025.10.22 | ₩196,471 | ₩196,471 | ₩191,093 | ₩194,218 | -1.15% | 20.7만 |
|---|
| 2025.10.21 | ₩200,977 | ₩201,380 | ₩198,443 | ₩198,872 | -1.05% | 8.3천 |
|---|
| 2025.10.20 | ₩201,393 | ₩201,782 | ₩200,240 | ₩200,508 | -0.44% | 7.8천 |
|---|
| 2025.10.17 | ₩200,253 | ₩200,253 | ₩196,069 | ₩198,255 | -1.00% | 7.5천 |
|---|
| 2025.10.16 | ₩206,140 | ₩206,690 | ₩200,146 | ₩200,763 | -2.61% | 1.3만 |
|---|
| 2025.10.15 | ₩206,462 | ₩207,093 | ₩202,882 | ₩204,746 | -0.83% | 8.2천 |
|---|
| 2025.10.14 | ₩199,167 | ₩204,813 | ₩196,444 | ₩203,311 | +2.08% | 9.5천 |
|---|
| 2025.10.13 | ₩199,703 | ₩205,524 | ₩197,665 | ₩200,722 | +0.51% | 2.7만 |
|---|
| 2025.10.10 | ₩205,859 | ₩205,859 | ₩194,647 | ₩194,889 | -5.33% | 1.5만 |
|---|