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 | ₩278,872 | ₩280,292 | ₩275,481 | ₩276,540 | -0.84% | 4.3만 |
| 2026.10.08 | ₩282,329 | ₩283,454 | ₩277,237 | ₩277,786 | -1.61% | 3만 |
| 2026.10.07 | ₩284,714 | ₩286,563 | ₩283,923 | ₩286,067 | +0.48% | 8.2만 |
| 2026.10.06 | ₩283,897 | ₩288,975 | ₩283,897 | ₩288,975 | +1.79% | 4.8만 |
| 2026.10.05 | ₩282,289 | ₩283,334 | ₩280,761 | ₩282,677 | +0.14% | 7.4만 |
| 2026.10.02 | ₩279,582 | ₩283,615 | ₩279,193 | ₩281,659 | +0.74% | 5.5만 |
| 2026.10.01 | ₩272,359 | ₩277,130 | ₩271,314 | ₩275,950 | +1.32% | 8.5만 |
| 2026.09.30 | ₩271,461 | ₩273,498 | ₩271,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,011 |
| +0.20% |
| 3.9만 |
| 2026.09.29 | ₩273,605 | ₩274,610 | ₩271,126 | ₩271,689 | -0.70% | 6.5만 |
|---|
| 2026.09.28 | ₩273,739 | ₩273,739 | ₩270,094 | ₩271,769 | -0.72% | 1.9만 |
|---|
| 2026.09.25 | ₩275,950 | ₩277,840 | ₩275,079 | ₩275,468 | -0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩273,552 | ₩276,567 | ₩273,203 | ₩274,784 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩277,572 | ₩279,287 | ₩275,347 | ₩275,468 | -0.76% | 1.4만 |
|---|
| 2026.09.22 | ₩279,783 | ₩281,954 | ₩278,630 | ₩279,729 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩277,465 | ₩280,225 | ₩277,465 | ₩279,568 | +0.76% | 1.9만 |
|---|
| 2026.09.18 | ₩276,044 | ₩276,044 | ₩273,042 | ₩275,347 | -0.25% | 1.8만 |
|---|
| 2026.09.17 | ₩280,078 | ₩280,640 | ₩275,910 | ₩276,098 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩277,907 | ₩280,091 | ₩272,774 | ₩275,187 | -0.98% | 1.8만 |
|---|
| 2026.09.15 | ₩275,200 | ₩277,250 | ₩275,200 | ₩276,312 | +0.40% | 1.7만 |
|---|
| 2026.09.14 | ₩275,830 | ₩278,416 | ₩274,704 | ₩274,704 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩278,322 | ₩283,119 | ₩278,322 | ₩281,632 | +1.19% | 3.6만 |
|---|
| 2026.09.10 | ₩274,691 | ₩279,903 | ₩274,691 | ₩276,366 | +0.61% | 4.3만 |
|---|
| 2026.09.09 | ₩281,136 | ₩282,021 | ₩277,679 | ₩277,867 | -1.16% | 2.8만 |
|---|
| 2026.09.08 | ₩280,145 | ₩283,897 | ₩279,421 | ₩282,396 | +0.80% | 2.6만 |
|---|
| 2026.09.04 | ₩279,448 | ₩281,712 | ₩279,193 | ₩279,341 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩279,381 | ₩280,104 | ₩277,652 | ₩279,180 | -0.07% | 6.1만 |
|---|
| 2026.09.02 | ₩276,661 | ₩280,332 | ₩276,661 | ₩279,635 | +1.08% | 13.6만 |
|---|
| 2026.09.01 | ₩278,912 | ₩279,729 | ₩275,883 | ₩276,728 | -0.78% | 3.4만 |
|---|
| 2026.08.31 | ₩280,439 | ₩281,578 | ₩280,413 | ₩281,538 | +0.39% | 3.1만 |
|---|
| 2026.08.28 | ₩287,193 | ₩287,193 | ₩281,163 | ₩281,163 | -2.10% | 1.8만 |
|---|
| 2026.08.27 | ₩287,809 | ₩287,809 | ₩284,995 | ₩286,965 | -0.29% | 1.8만 |
|---|
| 2026.08.26 | ₩282,811 | ₩286,737 | ₩282,811 | ₩286,094 | +1.16% | 3.4만 |
|---|
| 2026.08.25 | ₩281,257 | ₩283,615 | ₩280,480 | ₩283,562 | +0.82% | 14.9만 |
|---|
| 2026.08.24 | ₩280,372 | ₩281,310 | ₩278,349 | ₩279,086 | -0.46% | 7.3만 |
|---|
| 2026.08.21 | ₩284,982 | ₩284,982 | ₩281,203 | ₩284,969 | -0.00% | 44.7만 |
|---|
| 2026.08.20 | ₩283,977 | ₩285,732 | ₩281,833 | ₩283,133 | -0.30% | 2.8만 |
|---|
| 2026.08.19 | ₩289,712 | ₩289,712 | ₩285,183 | ₩286,416 | -1.14% | 1.7만 |
|---|
| 2026.08.18 | ₩290,999 | ₩291,039 | ₩287,327 | ₩288,694 | -0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩297,082 | ₩297,726 | ₩295,957 | ₩296,091 | -0.33% | 4.7만 |
|---|
| 2026.08.14 | ₩295,032 | ₩297,980 | ₩295,032 | ₩296,788 | +0.59% | 2.1만 |
|---|
| 2026.08.13 | ₩294,952 | ₩298,610 | ₩294,536 | ₩294,724 | -0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩294,389 | ₩297,015 | ₩293,464 | ₩296,037 | +0.56% | 5만 |
|---|
| 2026.08.11 | ₩287,756 | ₩290,516 | ₩287,635 | ₩290,155 | +0.83% | 8.2만 |
|---|
| 2026.08.10 | ₩289,538 | ₩289,538 | ₩285,840 | ₩287,890 | -0.57% | 1.8만 |
|---|
| 2026.08.07 | ₩291,923 | ₩291,923 | ₩287,381 | ₩288,359 | -1.22% | 2.3만 |
|---|
| 2026.08.06 | ₩286,362 | ₩293,773 | ₩284,017 | ₩287,836 | +0.51% | 6.5만 |
|---|
| 2026.08.05 | ₩297,096 | ₩297,096 | ₩288,520 | ₩290,222 | -2.31% | 6.4만 |
|---|
| 2026.08.04 | ₩291,575 | ₩298,704 | ₩291,575 | ₩297,953 | +2.19% | 14.9만 |
|---|
| 2026.08.03 | ₩278,671 | ₩286,791 | ₩278,671 | ₩286,550 | +2.83% | 2.7만 |
|---|
| 2026.07.31 | ₩278,041 | ₩279,354 | ₩273,820 | ₩278,939 | +0.32% | 23.6만 |
|---|
| 2026.07.30 | ₩270,965 | ₩274,878 | ₩270,965 | ₩274,637 | +1.36% | 5.1만 |
|---|
| 2026.07.29 | ₩274,999 | ₩274,999 | ₩266,677 | ₩267,039 | -2.89% | 3.3만 |
|---|
| 2026.07.28 | ₩276,285 | ₩277,384 | ₩270,711 | ₩277,103 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩280,078 | ₩280,761 | ₩275,441 | ₩279,314 | -0.27% | 3.5만 |
|---|
| 2026.07.24 | ₩281,136 | ₩281,994 | ₩276,996 | ₩278,108 | -1.08% | 1.8만 |
|---|
| 2026.07.23 | ₩282,945 | ₩287,072 | ₩280,480 | ₩281,284 | -0.59% | 5.9만 |
|---|
| 2026.07.22 | ₩286,925 | ₩288,868 | ₩284,995 | ₩285,598 | -0.46% | 3.9만 |
|---|
| 2026.07.21 | ₩283,200 | ₩288,372 | ₩283,200 | ₩288,051 | +1.71% | 1.9만 |
|---|
| 2026.07.20 | ₩280,828 | ₩284,165 | ₩280,078 | ₩280,091 | -0.26% | 1.8만 |
|---|
| 2026.07.17 | ₩274,021 | ₩281,726 | ₩273,779 | ₩279,421 | +1.97% | 4.5만 |
|---|
| 2026.07.16 | ₩281,712 | ₩281,887 | ₩277,022 | ₩278,175 | -1.26% | 7.4만 |
|---|
| 2026.07.15 | ₩291,950 | ₩291,950 | ₩281,485 | ₩285,330 | -2.27% | 3.7만 |
|---|
| 2026.07.14 | ₩293,505 | ₩294,349 | ₩290,932 | ₩291,334 | -0.74% | 2.8만 |
|---|
| 2026.07.13 | ₩293,438 | ₩295,126 | ₩288,868 | ₩289,806 | -1.24% | 3.8만 |
|---|
| 2026.07.10 | ₩295,689 | ₩296,118 | ₩293,518 | ₩295,501 | -0.06% | 2.4만 |
|---|
| 2026.07.09 | ₩292,714 | ₩296,761 | ₩291,562 | ₩295,769 | +1.04% | 4.1만 |
|---|
| 2026.07.08 | ₩283,468 | ₩289,753 | ₩283,441 | ₩289,310 | +2.06% | 9.5만 |
|---|
| 2026.07.07 | ₩290,744 | ₩292,593 | ₩285,826 | ₩286,362 | -1.51% | 4.3만 |
|---|
| 2026.07.06 | ₩292,138 | ₩297,337 | ₩291,923 | ₩293,036 | +0.31% | 7.4만 |
|---|
| 2026.07.02 | ₩300,875 | ₩303,273 | ₩286,201 | ₩289,753 | -3.70% | 13.3만 |
|---|
| 2026.07.01 | ₩301,518 | ₩305,297 | ₩300,312 | ₩300,969 | -0.18% | 12.7만 |
|---|
| 2026.06.30 | ₩300,164 | ₩305,525 | ₩299,695 | ₩304,841 | +1.56% | 21.8만 |
|---|
| 2026.06.29 | ₩294,483 | ₩301,572 | ₩291,401 | ₩301,384 | +2.34% | 24.4만 |
|---|
| 2026.06.26 | ₩285,076 | ₩291,253 | ₩284,084 | ₩290,329 | +1.84% | 9.4만 |
|---|
| 2026.06.25 | ₩291,320 | ₩291,816 | ₩284,473 | ₩288,828 | -0.86% | 9.6만 |
|---|
| 2026.06.24 | ₩292,687 | ₩293,451 | ₩287,635 | ₩288,614 | -1.39% | 6.8만 |
|---|
| 2026.06.23 | ₩289,351 | ₩295,273 | ₩289,042 | ₩292,567 | +1.11% | 6.3만 |
|---|
| 2026.06.22 | ₩293,585 | ₩298,489 | ₩292,513 | ₩296,466 | +0.98% | 11.9만 |
|---|
| 2026.06.18 | ₩301,974 | ₩301,974 | ₩294,201 | ₩295,568 | -2.12% | 6.9만 |
|---|
| 2026.06.17 | ₩300,915 | ₩302,349 | ₩296,453 | ₩296,801 | -1.37% | 11.9만 |
|---|
| 2026.06.16 | ₩309,906 | ₩310,067 | ₩300,164 | ₩300,205 | -3.13% | 7.6만 |
|---|
| 2026.06.15 | ₩315,695 | ₩315,695 | ₩307,856 | ₩309,893 | -1.84% | 10.1만 |
|---|
| 2026.06.12 | ₩310,469 | ₩313,926 | ₩305,793 | ₩309,518 | -0.31% | 6.9만 |
|---|
| 2026.06.11 | ₩298,275 | ₩309,665 | ₩298,034 | ₩309,009 | +3.60% | 16.7만 |
|---|
| 2026.06.10 | ₩296,372 | ₩302,188 | ₩293,907 | ₩295,930 | -0.15% | 40.6만 |
|---|
| 2026.06.09 | ₩311,139 | ₩311,139 | ₩288,158 | ₩296,024 | -4.86% | 16만 |
|---|
| 2026.06.08 | ₩308,808 | ₩311,930 | ₩304,372 | ₩306,235 | -0.83% | 16.7만 |
|---|
| 2026.06.05 | ₩315,923 | ₩315,923 | ₩301,505 | ₩303,568 | -3.91% | 20.5만 |
|---|
| 2026.06.04 | ₩313,471 | ₩323,467 | ₩310,483 | ₩321,967 | +2.71% | 9.6만 |
|---|
| 2026.06.03 | ₩329,591 | ₩329,591 | ₩319,233 | ₩319,340 | -3.11% | 11.3만 |
|---|
| 2026.06.02 | ₩323,199 | ₩331,816 | ₩323,199 | ₩331,816 | +2.67% | 24.3만 |
|---|
| 2026.06.01 | ₩316,767 | ₩322,824 | ₩314,905 | ₩321,270 | +1.42% | 14.4만 |
|---|
| 2026.05.29 | ₩321,002 | ₩321,002 | ₩312,064 | ₩319,823 | -0.37% | 11.7만 |
|---|
| 2026.05.28 | ₩327,702 | ₩328,506 | ₩322,221 | ₩324,003 | -1.13% | 6.9만 |
|---|
| 2026.05.27 | ₩322,570 | ₩327,769 | ₩318,777 | ₩326,549 | +1.23% | 7.4만 |
|---|
| 2026.05.26 | ₩319,179 | ₩323,253 | ₩317,585 | ₩322,462 | +1.03% | 6.8만 |
|---|
| 2026.05.22 | ₩309,303 | ₩313,524 | ₩308,607 | ₩313,350 | +1.31% | 13.8만 |
|---|
| 2026.05.21 | ₩298,945 | ₩306,610 | ₩298,516 | ₩306,288 | +2.46% | 5.9만 |
|---|
| 2026.05.20 | ₩299,762 | ₩302,603 | ₩299,012 | ₩300,325 | +0.19% | 3.5만 |
|---|
| 2026.05.19 | ₩297,712 | ₩300,392 | ₩292,526 | ₩299,066 | +0.45% | 6.6만 |
|---|
| 2026.05.18 | ₩305,565 | ₩305,565 | ₩297,163 | ₩300,432 | -1.68% | 10만 |
|---|
| 2026.05.15 | ₩304,118 | ₩307,159 | ₩302,295 | ₩302,724 | -0.46% | 14.9만 |
|---|
| 2026.05.14 | ₩308,298 | ₩311,675 | ₩306,195 | ₩310,563 | +0.73% | 11.2만 |
|---|
| 2026.05.13 | ₩302,938 | ₩307,253 | ₩298,865 | ₩304,171 | +0.41% | 3.5만 |
|---|
| 2026.05.12 | ₩303,233 | ₩303,474 | ₩294,697 | ₩300,258 | -0.98% | 6.8만 |
|---|
| 2026.05.11 | ₩300,687 | ₩307,454 | ₩300,687 | ₩305,350 | +1.55% | 5.9만 |
|---|
| 2026.05.08 | ₩298,342 | ₩299,695 | ₩295,394 | ₩298,664 | +0.11% | 8.9만 |
|---|
| 2026.05.07 | ₩304,265 | ₩304,278 | ₩293,505 | ₩295,742 | -2.80% | 8.8만 |
|---|
| 2026.05.06 | ₩304,989 | ₩305,042 | ₩300,821 | ₩304,466 | -0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩304,828 | ₩306,262 | ₩303,046 | ₩304,881 | +0.02% | 7.2만 |
|---|
| 2026.05.04 | ₩305,056 | ₩305,659 | ₩300,875 | ₩302,242 | -0.92% | 6.9만 |
|---|
| 2026.05.01 | ₩303,340 | ₩308,205 | ₩300,540 | ₩306,020 | +0.88% | 12.5만 |
|---|
| 2026.04.30 | ₩296,158 | ₩302,322 | ₩293,719 | ₩302,322 | +2.08% | 10.1만 |
|---|
| 2026.04.29 | ₩284,312 | ₩287,850 | ₩283,722 | ₩287,166 | +1.00% | 15.5만 |
|---|
| 2026.04.28 | ₩285,786 | ₩287,568 | ₩280,346 | ₩282,074 | -1.30% | 17만 |
|---|
| 2026.04.27 | ₩293,156 | ₩293,156 | ₩286,845 | ₩288,855 | -1.47% | 8.7만 |
|---|
| 2026.04.24 | ₩292,902 | ₩295,314 | ₩289,444 | ₩293,478 | +0.20% | 10.4만 |
|---|
| 2026.04.23 | ₩292,915 | ₩296,520 | ₩287,756 | ₩292,352 | -0.19% | 12.9만 |
|---|
| 2026.04.22 | ₩298,074 | ₩298,704 | ₩291,776 | ₩293,397 | -1.57% | 19.7만 |
|---|
| 2026.04.21 | ₩299,655 | ₩300,861 | ₩294,791 | ₩295,488 | -1.39% | 10.7만 |
|---|
| 2026.04.20 | ₩294,952 | ₩298,985 | ₩293,330 | ₩298,168 | +1.09% | 8만 |
|---|
| 2026.04.17 | ₩294,938 | ₩297,029 | ₩293,612 | ₩295,997 | +0.36% | 10.7만 |
|---|
| 2026.04.16 | ₩282,262 | ₩292,955 | ₩282,262 | ₩292,955 | +3.79% | 14.8만 |
|---|
| 2026.04.15 | ₩281,257 | ₩282,918 | ₩277,384 | ₩282,918 | +0.59% | 12.3만 |
|---|
| 2026.04.14 | ₩283,575 | ₩283,870 | ₩277,786 | ₩280,225 | -1.18% | 20.9만 |
|---|
| 2026.04.13 | ₩275,937 | ₩280,158 | ₩274,168 | ₩280,091 | +1.51% | 14.5만 |
|---|
| 2026.04.10 | ₩279,930 | ₩279,930 | ₩276,044 | ₩277,907 | -0.72% | 7만 |
|---|
| 2026.04.09 | ₩277,920 | ₩280,962 | ₩274,570 | ₩277,478 | -0.16% | 11.3만 |
|---|
| 2026.04.08 | ₩279,233 | ₩279,421 | ₩273,163 | ₩277,331 | -0.68% | 19만 |
|---|
| 2026.04.07 | ₩264,654 | ₩268,902 | ₩262,992 | ₩268,848 | +1.58% | 7.1만 |
|---|
| 2026.04.06 | ₩267,321 | ₩268,366 | ₩264,346 | ₩264,721 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩251,374 | ₩266,329 | ₩251,374 | ₩266,316 | +5.94% | 10.9만 |
|---|
| 2026.04.01 | ₩256,145 | ₩260,165 | ₩255,033 | ₩255,542 | -0.24% | 24.4만 |
|---|
| 2026.03.31 | ₩247,220 | ₩252,138 | ₩244,031 | ₩252,004 | +1.94% | 33.5만 |
|---|
| 2026.03.30 | ₩253,719 | ₩253,719 | ₩241,713 | ₩243,187 | -4.15% | 16.6만 |
|---|
| 2026.03.27 | ₩253,250 | ₩255,100 | ₩250,182 | ₩250,959 | -0.90% | 30.4만 |
|---|
| 2026.03.26 | ₩261,304 | ₩262,845 | ₩253,679 | ₩254,162 | -2.73% | 9.3만 |
|---|
| 2026.03.25 | ₩263,207 | ₩267,682 | ₩263,207 | ₩264,480 | +0.48% | 9.2만 |
|---|
| 2026.03.24 | ₩255,810 | ₩263,314 | ₩255,609 | ₩260,232 | +1.73% | 10.4만 |
|---|
| 2026.03.23 | ₩251,106 | ₩256,828 | ₩250,168 | ₩256,011 | +1.95% | 5.6만 |
|---|
| 2026.03.20 | ₩260,661 | ₩260,661 | ₩245,626 | ₩248,426 | -4.69% | 11.6만 |
|---|
| 2026.03.19 | ₩248,775 | ₩261,063 | ₩248,574 | ₩260,071 | +4.54% | 9만 |
|---|
| 2026.03.18 | ₩256,587 | ₩258,396 | ₩252,085 | ₩252,085 | -1.75% | 3.9만 |
|---|
| 2026.03.17 | ₩249,726 | ₩254,403 | ₩249,123 | ₩252,768 | +1.22% | 2.6만 |
|---|
| 2026.03.16 | ₩251,468 | ₩252,607 | ₩248,346 | ₩250,128 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩250,678 | ₩253,237 | ₩246,456 | ₩247,287 | -1.35% | 3.1만 |
|---|
| 2026.03.12 | ₩252,956 | ₩253,760 | ₩247,850 | ₩248,976 | -1.57% | 4.6만 |
|---|
| 2026.03.11 | ₩255,595 | ₩257,900 | ₩252,969 | ₩256,520 | +0.36% | 1.9만 |
|---|
| 2026.03.10 | ₩252,594 | ₩260,473 | ₩252,594 | ₩256,131 | +1.40% | 5.2만 |
|---|
| 2026.03.09 | ₩242,034 | ₩251,120 | ₩240,333 | ₩250,704 | +3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩246,590 | ₩256,105 | ₩244,058 | ₩244,473 | -0.86% | 5.8만 |
|---|
| 2026.03.05 | ₩254,175 | ₩255,180 | ₩248,574 | ₩252,982 | -0.47% | 2.5만 |
|---|
| 2026.03.04 | ₩255,448 | ₩258,852 | ₩252,862 | ₩258,115 | +1.04% | 7.2만 |
|---|
| 2026.03.03 | ₩250,075 | ₩253,572 | ₩244,795 | ₩251,441 | +0.55% | 3만 |
|---|
| 2026.03.02 | ₩250,892 | ₩258,691 | ₩250,557 | ₩257,900 | +2.79% | 2.7만 |
|---|
| 2026.02.27 | ₩241,418 | ₩246,590 | ₩240,976 | ₩246,590 | +2.14% | 1.8만 |
|---|
| 2026.02.26 | ₩243,870 | ₩244,219 | ₩237,344 | ₩238,376 | -2.25% | 2.3만 |
|---|
| 2026.02.25 | ₩243,562 | ₩245,880 | ₩243,281 | ₩243,321 | -0.10% | 3.1만 |
|---|
| 2026.02.24 | ₩237,411 | ₩242,115 | ₩237,398 | ₩241,900 | +1.89% | 2.3만 |
|---|
| 2026.02.23 | ₩237,921 | ₩239,033 | ₩236,366 | ₩237,840 | -0.03% | 3.5만 |
|---|
| 2026.02.20 | ₩237,854 | ₩242,222 | ₩237,465 | ₩239,502 | +0.69% | 1.2만 |
|---|
| 2026.02.19 | ₩235,951 | ₩239,019 | ₩235,951 | ₩239,019 | +1.30% | 1.4만 |
|---|
| 2026.02.18 | ₩236,621 | ₩238,028 | ₩234,423 | ₩236,071 | -0.23% | 9.9천 |
|---|
| 2026.02.17 | ₩233,713 | ₩238,336 | ₩231,408 | ₩236,004 | +0.98% | 2.6만 |
|---|
| 2026.02.13 | ₩231,622 | ₩236,661 | ₩231,488 | ₩235,643 | +1.74% | 7.7천 |
|---|
| 2026.02.12 | ₩233,726 | ₩233,726 | ₩229,880 | ₩230,631 | -1.32% | 9.6천 |
|---|
| 2026.02.11 | ₩236,473 | ₩236,554 | ₩231,368 | ₩233,606 | -1.21% | 1.9만 |
|---|
| 2026.02.10 | ₩235,428 | ₩237,090 | ₩234,369 | ₩234,369 | -0.45% | 3만 |
|---|
| 2026.02.09 | ₩228,339 | ₩236,956 | ₩227,643 | ₩235,294 | +3.05% | 3.4만 |
|---|
| 2026.02.06 | ₩221,184 | ₩228,420 | ₩221,184 | ₩228,353 | +3.24% | 9.8천 |
|---|
| 2026.02.05 | ₩216,279 | ₩219,348 | ₩215,207 | ₩215,502 | -0.36% | 1.7만 |
|---|
| 2026.02.04 | ₩227,401 | ₩227,576 | ₩216,641 | ₩220,313 | -3.12% | 4.5만 |
|---|
| 2026.02.03 | ₩227,227 | ₩229,277 | ₩222,564 | ₩227,736 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩220,862 | ₩227,803 | ₩220,862 | ₩224,333 | +1.57% | 1.8만 |
|---|
| 2026.01.30 | ₩229,063 | ₩229,063 | ₩221,130 | ₩221,921 | -3.12% | 1.4만 |
|---|
| 2026.01.29 | ₩226,437 | ₩226,437 | ₩218,638 | ₩222,778 | -1.62% | 1.1만 |
|---|
| 2026.01.28 | ₩222,068 | ₩226,316 | ₩221,974 | ₩225,056 | +1.35% | 1.1만 |
|---|
| 2026.01.27 | ₩215,582 | ₩220,112 | ₩215,140 | ₩219,817 | +1.96% | 2.1만 |
|---|
| 2026.01.26 | ₩216,145 | ₩216,145 | ₩214,470 | ₩214,470 | -0.77% | 1.6만 |
|---|
| 2026.01.23 | ₩216,373 | ₩218,061 | ₩215,757 | ₩215,757 | -0.28% | 8.5천 |
|---|
| 2026.01.22 | ₩220,380 | ₩221,251 | ₩219,683 | ₩220,045 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩216,802 | ₩216,802 | ₩214,082 | ₩214,524 | -1.05% | 9.6천 |
|---|
| 2026.01.20 | ₩214,845 | ₩218,517 | ₩214,108 | ₩214,510 | -0.16% | 1.6만 |
|---|
| 2026.01.16 | ₩218,678 | ₩219,602 | ₩215,783 | ₩216,360 | -1.06% | 2.1만 |
|---|
| 2026.01.15 | ₩216,453 | ₩219,763 | ₩216,453 | ₩217,177 | +0.33% | 1.3만 |
|---|
| 2026.01.14 | ₩212,768 | ₩214,953 | ₩212,098 | ₩214,953 | +1.03% | 1.8만 |
|---|
| 2026.01.13 | ₩214,336 | ₩216,480 | ₩214,202 | ₩215,167 | +0.39% | 9.9천 |
|---|
| 2026.01.12 | ₩210,531 | ₩213,291 | ₩210,531 | ₩213,130 | +1.23% | 2.6만 |
|---|
| 2026.01.09 | ₩209,499 | ₩212,005 | ₩209,351 | ₩211,750 | +1.07% | 1.2만 |
|---|
| 2026.01.08 | ₩212,313 | ₩214,041 | ₩209,365 | ₩209,512 | -1.32% | 6.7만 |
|---|
| 2026.01.07 | ₩215,046 | ₩215,046 | ₩211,603 | ₩211,603 | -1.60% | 1.7만 |
|---|
| 2026.01.06 | ₩211,120 | ₩216,654 | ₩209,445 | ₩216,654 | +2.62% | 5.3만 |
|---|
| 2026.01.05 | ₩211,589 | ₩211,696 | ₩208,400 | ₩211,107 | -0.23% | 3만 |
|---|
| 2026.01.02 | ₩207,918 | ₩209,660 | ₩206,350 | ₩209,660 | +0.84% | 1.1만 |
|---|
| 2025.12.31 | ₩206,618 | ₩207,583 | ₩205,318 | ₩205,318 | -0.63% | 4.8만 |
|---|
| 2025.12.30 | ₩205,063 | ₩207,368 | ₩204,969 | ₩206,470 | +0.69% | 1.6만 |
|---|
| 2025.12.29 | ₩204,688 | ₩206,618 | ₩204,688 | ₩205,170 | +0.24% | 6.6천 |
|---|
| 2025.12.26 | ₩208,681 | ₩209,539 | ₩205,948 | ₩206,577 | -1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩209,713 | ₩209,713 | ₩208,065 | ₩208,440 | -0.61% | 9.5천 |
|---|
| 2025.12.23 | ₩209,137 | ₩209,767 | ₩208,507 | ₩209,110 | -0.01% | 1.3만 |
|---|
| 2025.12.22 | ₩206,457 | ₩210,236 | ₩206,457 | ₩210,236 | +1.83% | 2.3만 |
|---|
| 2025.12.19 | ₩198,551 | ₩204,675 | ₩198,551 | ₩204,433 | +2.96% | 3.1만 |
|---|
| 2025.12.18 | ₩197,063 | ₩197,599 | ₩195,321 | ₩196,702 | -0.18% | 1.1만 |
|---|
| 2025.12.17 | ₩199,663 | ₩200,360 | ₩192,735 | ₩192,829 | -3.42% | 2.6만 |
|---|
| 2025.12.16 | ₩198,792 | ₩199,663 | ₩196,996 | ₩199,288 | +0.25% | 1.6만 |
|---|
| 2025.12.15 | ₩201,874 | ₩203,388 | ₩200,226 | ₩200,226 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩213,546 | ₩213,546 | ₩204,996 | ₩204,996 | -4.00% | 1.4만 |
|---|
| 2025.12.11 | ₩210,289 | ₩214,510 | ₩207,743 | ₩214,095 | +1.81% | 1.5만 |
|---|
| 2025.12.10 | ₩205,050 | ₩211,723 | ₩205,050 | ₩209,767 | +2.30% | 1.5만 |
|---|
| 2025.12.09 | ₩203,777 | ₩206,256 | ₩203,777 | ₩205,666 | +0.93% | 8.2천 |
|---|
| 2025.12.08 | ₩204,675 | ₩206,082 | ₩202,812 | ₩204,366 | -0.15% | 1.4만 |
|---|
| 2025.12.05 | ₩201,003 | ₩203,241 | ₩200,722 | ₩202,370 | +0.68% | 1.3만 |
|---|
| 2025.12.04 | ₩198,846 | ₩201,365 | ₩198,846 | ₩201,043 | +1.11% | 1.5만 |
|---|
| 2025.12.03 | ₩196,407 | ₩197,908 | ₩193,499 | ₩197,908 | +0.76% | 8천 |
|---|
| 2025.12.02 | ₩195,120 | ₩196,594 | ₩194,343 | ₩195,469 | +0.18% | 6.3천 |
|---|
| 2025.12.01 | ₩193,660 | ₩194,182 | ₩192,762 | ₩193,244 | -0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩195,268 | ₩196,514 | ₩194,571 | ₩196,192 | +0.47% | 4.9천 |
|---|
| 2025.11.26 | ₩192,829 | ₩196,434 | ₩192,829 | ₩195,268 | +1.26% | 2.7만 |
|---|
| 2025.11.25 | ₩189,492 | ₩192,641 | ₩188,675 | ₩192,427 | +1.55% | 2.6만 |
|---|
| 2025.11.24 | ₩187,603 | ₩190,122 | ₩187,254 | ₩190,028 | +1.29% | 5천 |
|---|
| 2025.11.21 | ₩179,120 | ₩182,363 | ₩175,878 | ₩181,492 | +1.32% | 3.4만 |
|---|
| 2025.11.20 | ₩191,837 | ₩191,837 | ₩177,633 | ₩177,727 | -7.36% | 2.5만 |
|---|
| 2025.11.19 | ₩188,300 | ₩189,921 | ₩185,553 | ₩186,370 | -1.02% | 1만 |
|---|
| 2025.11.18 | ₩183,395 | ₩187,509 | ₩182,966 | ₩186,357 | +1.61% | 1만 |
|---|
| 2025.11.17 | ₩188,702 | ₩190,658 | ₩184,976 | ₩185,110 | -1.90% | 1.2만 |
|---|
| 2025.11.14 | ₩183,851 | ₩191,891 | ₩183,851 | ₩189,412 | +3.02% | 2만 |
|---|
| 2025.11.13 | ₩194,303 | ₩194,732 | ₩187,107 | ₩188,313 | -3.08% | 1.4만 |
|---|
| 2025.11.12 | ₩196,514 | ₩196,983 | ₩194,155 | ₩194,196 | -1.18% | 5.2천 |
|---|
| 2025.11.11 | ₩195,576 | ₩196,259 | ₩194,705 | ₩194,705 | -0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩199,851 | ₩200,815 | ₩196,259 | ₩196,259 | -1.80% | 6.5천 |
|---|
| 2025.11.07 | ₩191,837 | ₩194,852 | ₩190,578 | ₩194,276 | +1.27% | 1.1만 |
|---|
| 2025.11.06 | ₩201,472 | ₩201,472 | ₩195,201 | ₩195,201 | -3.11% | 7.2만 |
|---|
| 2025.11.05 | ₩199,274 | ₩202,665 | ₩197,948 | ₩201,485 | +1.11% | 2.6만 |
|---|
| 2025.11.04 | ₩199,301 | ₩201,325 | ₩197,787 | ₩197,787 | -0.76% | 3.3만 |
|---|
| 2025.11.03 | ₩208,789 | ₩208,789 | ₩203,589 | ₩204,688 | -1.96% | 4.3만 |
|---|
| 2025.10.31 | ₩205,090 | ₩208,923 | ₩204,031 | ₩208,360 | +1.59% | 1.6만 |
|---|
| 2025.10.30 | ₩207,569 | ₩207,569 | ₩205,077 | ₩206,135 | -0.69% | 8.7천 |
|---|
| 2025.10.29 | ₩205,157 | ₩207,033 | ₩202,866 | ₩204,782 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩205,371 | ₩205,894 | ₩203,763 | ₩205,077 | -0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩205,666 | ₩205,867 | ₩203,335 | ₩205,559 | -0.05% | 2.8만 |
|---|
| 2025.10.24 | ₩201,150 | ₩201,981 | ₩200,494 | ₩201,244 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩193,874 | ₩197,827 | ₩193,874 | ₩197,452 | +1.85% | 1.2만 |
|---|
| 2025.10.22 | ₩196,313 | ₩196,313 | ₩190,939 | ₩194,062 | -1.15% | 20.7만 |
|---|
| 2025.10.21 | ₩200,815 | ₩201,217 | ₩198,283 | ₩198,712 | -1.05% | 8.3천 |
|---|
| 2025.10.20 | ₩201,231 | ₩201,619 | ₩200,078 | ₩200,346 | -0.44% | 7.8천 |
|---|
| 2025.10.17 | ₩200,092 | ₩200,092 | ₩195,911 | ₩198,095 | -1.00% | 7.5천 |
|---|
| 2025.10.16 | ₩205,974 | ₩206,524 | ₩199,985 | ₩200,601 | -2.61% | 1.3만 |
|---|
| 2025.10.15 | ₩206,296 | ₩206,926 | ₩202,718 | ₩204,581 | -0.83% | 8.2천 |
|---|
| 2025.10.14 | ₩199,006 | ₩204,648 | ₩196,286 | ₩203,147 | +2.08% | 9.5천 |
|---|
| 2025.10.13 | ₩199,542 | ₩205,358 | ₩197,506 | ₩200,561 | +0.51% | 2.7만 |
|---|
| 2025.10.10 | ₩205,693 | ₩205,693 | ₩194,491 | ₩194,732 | -5.33% | 1.5만 |
|---|