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 | ₩279,090 | ₩280,512 | ₩275,697 | ₩276,757 | -0.84% | 4.3만 |
| 2026.10.08 | ₩282,550 | ₩283,677 | ₩277,454 | ₩278,004 | -1.61% | 3만 |
| 2026.10.07 | ₩284,937 | ₩286,788 | ₩284,146 | ₩286,292 | +0.48% | 8.2만 |
| 2026.10.06 | ₩284,119 | ₩289,202 | ₩284,119 | ₩289,202 | +1.79% | 4.8만 |
| 2026.10.05 | ₩282,510 | ₩283,556 | ₩280,981 | ₩282,899 | +0.14% | 7.4만 |
| 2026.10.02 | ₩279,801 | ₩283,837 | ₩279,412 | ₩281,880 | +0.74% | 5.5만 |
| 2026.10.01 | ₩272,572 | ₩277,347 | ₩271,526 | ₩276,167 | +1.32% | 8.5만 |
| 2026.09.30 | ₩271,674 | ₩273,712 | ₩271,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,224 |
| +0.20% |
| 3.9만 |
| 2026.09.29 | ₩273,820 | ₩274,825 | ₩271,339 | ₩271,902 | -0.70% | 6.5만 |
|---|
| 2026.09.28 | ₩273,954 | ₩273,954 | ₩270,306 | ₩271,982 | -0.72% | 1.9만 |
|---|
| 2026.09.25 | ₩276,167 | ₩278,057 | ₩275,295 | ₩275,684 | -0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩273,766 | ₩276,783 | ₩273,417 | ₩275,000 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩277,789 | ₩279,506 | ₩275,563 | ₩275,684 | -0.76% | 1.4만 |
|---|
| 2026.09.22 | ₩280,002 | ₩282,175 | ₩278,849 | ₩279,948 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩277,682 | ₩280,445 | ₩277,682 | ₩279,787 | +0.76% | 1.9만 |
|---|
| 2026.09.18 | ₩276,260 | ₩276,260 | ₩273,256 | ₩275,563 | -0.25% | 1.8만 |
|---|
| 2026.09.17 | ₩280,297 | ₩280,860 | ₩276,126 | ₩276,314 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩278,125 | ₩280,310 | ₩272,988 | ₩275,402 | -0.98% | 1.8만 |
|---|
| 2026.09.15 | ₩275,416 | ₩277,467 | ₩275,416 | ₩276,529 | +0.40% | 1.7만 |
|---|
| 2026.09.14 | ₩276,046 | ₩278,634 | ₩274,919 | ₩274,919 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩278,540 | ₩283,341 | ₩278,540 | ₩281,853 | +1.19% | 3.6만 |
|---|
| 2026.09.10 | ₩274,906 | ₩280,123 | ₩274,906 | ₩276,582 | +0.61% | 4.3만 |
|---|
| 2026.09.09 | ₩281,356 | ₩282,242 | ₩277,897 | ₩278,084 | -1.16% | 2.8만 |
|---|
| 2026.09.08 | ₩280,364 | ₩284,119 | ₩279,640 | ₩282,617 | +0.80% | 2.6만 |
|---|
| 2026.09.04 | ₩279,667 | ₩281,933 | ₩279,412 | ₩279,559 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩279,600 | ₩280,324 | ₩277,870 | ₩279,399 | -0.07% | 6.1만 |
|---|
| 2026.09.02 | ₩276,877 | ₩280,552 | ₩276,877 | ₩279,854 | +1.08% | 13.6만 |
|---|
| 2026.09.01 | ₩279,130 | ₩279,948 | ₩276,099 | ₩276,944 | -0.78% | 3.4만 |
|---|
| 2026.08.31 | ₩280,659 | ₩281,799 | ₩280,632 | ₩281,759 | +0.39% | 3.1만 |
|---|
| 2026.08.28 | ₩287,418 | ₩287,418 | ₩281,383 | ₩281,383 | -2.10% | 1.8만 |
|---|
| 2026.08.27 | ₩288,035 | ₩288,035 | ₩285,219 | ₩287,190 | -0.29% | 1.8만 |
|---|
| 2026.08.26 | ₩283,033 | ₩286,962 | ₩283,033 | ₩286,318 | +1.16% | 3.4만 |
|---|
| 2026.08.25 | ₩281,477 | ₩283,837 | ₩280,699 | ₩283,784 | +0.82% | 14.9만 |
|---|
| 2026.08.24 | ₩280,592 | ₩281,531 | ₩278,567 | ₩279,305 | -0.46% | 7.3만 |
|---|
| 2026.08.21 | ₩285,205 | ₩285,205 | ₩281,424 | ₩285,192 | -0.00% | 44.7만 |
|---|
| 2026.08.20 | ₩284,200 | ₩285,956 | ₩282,054 | ₩283,355 | -0.30% | 2.8만 |
|---|
| 2026.08.19 | ₩289,939 | ₩289,939 | ₩285,407 | ₩286,640 | -1.14% | 1.7만 |
|---|
| 2026.08.18 | ₩291,227 | ₩291,267 | ₩287,552 | ₩288,920 | -0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩297,315 | ₩297,959 | ₩296,189 | ₩296,323 | -0.33% | 4.7만 |
|---|
| 2026.08.14 | ₩295,263 | ₩298,214 | ₩295,263 | ₩297,020 | +0.59% | 2.1만 |
|---|
| 2026.08.13 | ₩295,183 | ₩298,844 | ₩294,767 | ₩294,955 | -0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩294,620 | ₩297,248 | ₩293,694 | ₩296,269 | +0.56% | 5만 |
|---|
| 2026.08.11 | ₩287,981 | ₩290,744 | ₩287,861 | ₩290,382 | +0.83% | 8.2만 |
|---|
| 2026.08.10 | ₩289,765 | ₩289,765 | ₩286,064 | ₩288,115 | -0.57% | 1.8만 |
|---|
| 2026.08.07 | ₩292,152 | ₩292,152 | ₩287,606 | ₩288,585 | -1.22% | 2.3만 |
|---|
| 2026.08.06 | ₩286,587 | ₩294,003 | ₩284,240 | ₩288,062 | +0.51% | 6.5만 |
|---|
| 2026.08.05 | ₩297,329 | ₩297,329 | ₩288,746 | ₩290,449 | -2.31% | 6.4만 |
|---|
| 2026.08.04 | ₩291,803 | ₩298,938 | ₩291,803 | ₩298,187 | +2.19% | 14.9만 |
|---|
| 2026.08.03 | ₩278,889 | ₩287,016 | ₩278,889 | ₩286,774 | +2.83% | 2.7만 |
|---|
| 2026.07.31 | ₩278,259 | ₩279,573 | ₩274,034 | ₩279,157 | +0.32% | 23.6만 |
|---|
| 2026.07.30 | ₩271,178 | ₩275,094 | ₩271,178 | ₩274,852 | +1.36% | 5.1만 |
|---|
| 2026.07.29 | ₩275,214 | ₩275,214 | ₩266,886 | ₩267,248 | -2.89% | 3.3만 |
|---|
| 2026.07.28 | ₩276,502 | ₩277,601 | ₩270,923 | ₩277,320 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩280,297 | ₩280,981 | ₩275,657 | ₩279,533 | -0.27% | 3.5만 |
|---|
| 2026.07.24 | ₩281,356 | ₩282,215 | ₩277,213 | ₩278,326 | -1.08% | 1.8만 |
|---|
| 2026.07.23 | ₩283,167 | ₩287,297 | ₩280,699 | ₩281,504 | -0.59% | 5.9만 |
|---|
| 2026.07.22 | ₩287,150 | ₩289,094 | ₩285,219 | ₩285,822 | -0.46% | 3.9만 |
|---|
| 2026.07.21 | ₩283,422 | ₩288,598 | ₩283,422 | ₩288,276 | +1.71% | 1.9만 |
|---|
| 2026.07.20 | ₩281,048 | ₩284,387 | ₩280,297 | ₩280,310 | -0.26% | 1.8만 |
|---|
| 2026.07.17 | ₩274,235 | ₩281,947 | ₩273,994 | ₩279,640 | +1.97% | 4.5만 |
|---|
| 2026.07.16 | ₩281,933 | ₩282,107 | ₩277,239 | ₩278,393 | -1.26% | 7.4만 |
|---|
| 2026.07.15 | ₩292,179 | ₩292,179 | ₩281,705 | ₩285,554 | -2.27% | 3.7만 |
|---|
| 2026.07.14 | ₩293,735 | ₩294,579 | ₩291,160 | ₩291,562 | -0.74% | 2.8만 |
|---|
| 2026.07.13 | ₩293,668 | ₩295,357 | ₩289,094 | ₩290,033 | -1.24% | 3.8만 |
|---|
| 2026.07.10 | ₩295,921 | ₩296,350 | ₩293,748 | ₩295,733 | -0.06% | 2.4만 |
|---|
| 2026.07.09 | ₩292,943 | ₩296,993 | ₩291,790 | ₩296,001 | +1.04% | 4.1만 |
|---|
| 2026.07.08 | ₩283,690 | ₩289,980 | ₩283,663 | ₩289,537 | +2.06% | 9.5만 |
|---|
| 2026.07.07 | ₩290,972 | ₩292,823 | ₩286,050 | ₩286,587 | -1.51% | 4.3만 |
|---|
| 2026.07.06 | ₩292,367 | ₩297,570 | ₩292,152 | ₩293,265 | +0.31% | 7.4만 |
|---|
| 2026.07.02 | ₩301,110 | ₩303,511 | ₩286,426 | ₩289,980 | -3.70% | 13.3만 |
|---|
| 2026.07.01 | ₩301,754 | ₩305,536 | ₩300,547 | ₩301,204 | -0.18% | 12.7만 |
|---|
| 2026.06.30 | ₩300,400 | ₩305,764 | ₩299,930 | ₩305,080 | +1.56% | 21.8만 |
|---|
| 2026.06.29 | ₩294,714 | ₩301,808 | ₩291,629 | ₩301,620 | +2.34% | 24.4만 |
|---|
| 2026.06.26 | ₩285,299 | ₩291,482 | ₩284,307 | ₩290,556 | +1.84% | 9.4만 |
|---|
| 2026.06.25 | ₩291,549 | ₩292,045 | ₩284,696 | ₩289,054 | -0.86% | 9.6만 |
|---|
| 2026.06.24 | ₩292,917 | ₩293,681 | ₩287,861 | ₩288,840 | -1.39% | 6.8만 |
|---|
| 2026.06.23 | ₩289,577 | ₩295,505 | ₩289,269 | ₩292,796 | +1.11% | 6.3만 |
|---|
| 2026.06.22 | ₩293,815 | ₩298,723 | ₩292,742 | ₩296,698 | +0.98% | 11.9만 |
|---|
| 2026.06.18 | ₩302,210 | ₩302,210 | ₩294,432 | ₩295,800 | -2.12% | 6.9만 |
|---|
| 2026.06.17 | ₩301,151 | ₩302,586 | ₩296,685 | ₩297,034 | -1.37% | 11.9만 |
|---|
| 2026.06.16 | ₩310,149 | ₩310,310 | ₩300,400 | ₩300,440 | -3.13% | 7.6만 |
|---|
| 2026.06.15 | ₩315,943 | ₩315,943 | ₩308,097 | ₩310,136 | -1.84% | 10.1만 |
|---|
| 2026.06.12 | ₩310,713 | ₩314,172 | ₩306,032 | ₩309,760 | -0.31% | 6.9만 |
|---|
| 2026.06.11 | ₩298,509 | ₩309,908 | ₩298,267 | ₩309,251 | +3.60% | 16.7만 |
|---|
| 2026.06.10 | ₩296,604 | ₩302,425 | ₩294,137 | ₩296,162 | -0.15% | 40.6만 |
|---|
| 2026.06.09 | ₩311,383 | ₩311,383 | ₩288,384 | ₩296,256 | -4.86% | 16만 |
|---|
| 2026.06.08 | ₩309,050 | ₩312,174 | ₩304,611 | ₩306,475 | -0.83% | 16.7만 |
|---|
| 2026.06.05 | ₩316,171 | ₩316,171 | ₩301,741 | ₩303,806 | -3.91% | 20.5만 |
|---|
| 2026.06.04 | ₩313,716 | ₩323,721 | ₩310,726 | ₩322,219 | +2.71% | 9.6만 |
|---|
| 2026.06.03 | ₩329,850 | ₩329,850 | ₩319,483 | ₩319,590 | -3.11% | 11.3만 |
|---|
| 2026.06.02 | ₩323,453 | ₩332,076 | ₩323,453 | ₩332,076 | +2.67% | 24.3만 |
|---|
| 2026.06.01 | ₩317,016 | ₩323,077 | ₩315,151 | ₩321,522 | +1.42% | 14.4만 |
|---|
| 2026.05.29 | ₩321,253 | ₩321,253 | ₩312,308 | ₩320,073 | -0.37% | 11.7만 |
|---|
| 2026.05.28 | ₩327,959 | ₩328,763 | ₩322,474 | ₩324,257 | -1.13% | 6.9만 |
|---|
| 2026.05.27 | ₩322,822 | ₩328,026 | ₩319,027 | ₩326,805 | +1.23% | 7.4만 |
|---|
| 2026.05.26 | ₩319,429 | ₩323,506 | ₩317,834 | ₩322,715 | +1.03% | 6.8만 |
|---|
| 2026.05.22 | ₩309,546 | ₩313,770 | ₩308,848 | ₩313,596 | +1.31% | 13.8만 |
|---|
| 2026.05.21 | ₩299,179 | ₩306,850 | ₩298,750 | ₩306,528 | +2.46% | 5.9만 |
|---|
| 2026.05.20 | ₩299,997 | ₩302,840 | ₩299,246 | ₩300,561 | +0.19% | 3.5만 |
|---|
| 2026.05.19 | ₩297,946 | ₩300,628 | ₩292,756 | ₩299,300 | +0.45% | 6.6만 |
|---|
| 2026.05.18 | ₩305,804 | ₩305,804 | ₩297,396 | ₩300,668 | -1.68% | 10만 |
|---|
| 2026.05.15 | ₩304,356 | ₩307,400 | ₩302,532 | ₩302,961 | -0.46% | 14.9만 |
|---|
| 2026.05.14 | ₩308,540 | ₩311,919 | ₩306,434 | ₩310,806 | +0.73% | 11.2만 |
|---|
| 2026.05.13 | ₩303,176 | ₩307,494 | ₩299,099 | ₩304,409 | +0.41% | 3.5만 |
|---|
| 2026.05.12 | ₩303,471 | ₩303,712 | ₩294,928 | ₩300,494 | -0.98% | 6.8만 |
|---|
| 2026.05.11 | ₩300,923 | ₩307,695 | ₩300,923 | ₩305,590 | +1.55% | 5.9만 |
|---|
| 2026.05.08 | ₩298,576 | ₩299,930 | ₩295,625 | ₩298,898 | +0.11% | 8.9만 |
|---|
| 2026.05.07 | ₩304,503 | ₩304,517 | ₩293,735 | ₩295,974 | -2.80% | 8.8만 |
|---|
| 2026.05.06 | ₩305,228 | ₩305,281 | ₩301,057 | ₩304,705 | -0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩305,067 | ₩306,502 | ₩303,283 | ₩305,120 | +0.02% | 7.2만 |
|---|
| 2026.05.04 | ₩305,295 | ₩305,898 | ₩301,110 | ₩302,478 | -0.92% | 6.9만 |
|---|
| 2026.05.01 | ₩303,578 | ₩308,446 | ₩300,775 | ₩306,260 | +0.88% | 12.5만 |
|---|
| 2026.04.30 | ₩296,390 | ₩302,559 | ₩293,949 | ₩302,559 | +2.08% | 10.1만 |
|---|
| 2026.04.29 | ₩284,535 | ₩288,075 | ₩283,945 | ₩287,391 | +1.00% | 15.5만 |
|---|
| 2026.04.28 | ₩286,010 | ₩287,794 | ₩280,565 | ₩282,295 | -1.30% | 17만 |
|---|
| 2026.04.27 | ₩293,386 | ₩293,386 | ₩287,069 | ₩289,081 | -1.47% | 8.7만 |
|---|
| 2026.04.24 | ₩293,131 | ₩295,545 | ₩289,671 | ₩293,708 | +0.20% | 10.4만 |
|---|
| 2026.04.23 | ₩293,144 | ₩296,752 | ₩287,981 | ₩292,581 | -0.19% | 12.9만 |
|---|
| 2026.04.22 | ₩298,308 | ₩298,938 | ₩292,005 | ₩293,627 | -1.57% | 19.7만 |
|---|
| 2026.04.21 | ₩299,890 | ₩301,097 | ₩295,022 | ₩295,719 | -1.39% | 10.7만 |
|---|
| 2026.04.20 | ₩295,183 | ₩299,220 | ₩293,560 | ₩298,401 | +1.09% | 8만 |
|---|
| 2026.04.17 | ₩295,170 | ₩297,262 | ₩293,842 | ₩296,229 | +0.36% | 10.7만 |
|---|
| 2026.04.16 | ₩282,483 | ₩293,185 | ₩282,483 | ₩293,185 | +3.79% | 14.8만 |
|---|
| 2026.04.15 | ₩281,477 | ₩283,140 | ₩277,601 | ₩283,140 | +0.59% | 12.3만 |
|---|
| 2026.04.14 | ₩283,797 | ₩284,092 | ₩278,004 | ₩280,445 | -1.18% | 20.9만 |
|---|
| 2026.04.13 | ₩276,153 | ₩280,378 | ₩274,383 | ₩280,310 | +1.51% | 14.5만 |
|---|
| 2026.04.10 | ₩280,150 | ₩280,150 | ₩276,260 | ₩278,125 | -0.72% | 7만 |
|---|
| 2026.04.09 | ₩278,138 | ₩281,182 | ₩274,785 | ₩277,695 | -0.16% | 11.3만 |
|---|
| 2026.04.08 | ₩279,452 | ₩279,640 | ₩273,377 | ₩277,548 | -0.68% | 19만 |
|---|
| 2026.04.07 | ₩264,861 | ₩269,113 | ₩263,198 | ₩269,059 | +1.58% | 7.1만 |
|---|
| 2026.04.06 | ₩267,530 | ₩268,576 | ₩264,553 | ₩264,928 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩251,571 | ₩266,538 | ₩251,571 | ₩266,524 | +5.94% | 10.9만 |
|---|
| 2026.04.01 | ₩256,346 | ₩260,369 | ₩255,232 | ₩255,742 | -0.24% | 24.4만 |
|---|
| 2026.03.31 | ₩247,414 | ₩252,336 | ₩244,222 | ₩252,202 | +1.94% | 33.5만 |
|---|
| 2026.03.30 | ₩253,918 | ₩253,918 | ₩241,902 | ₩243,377 | -4.15% | 16.6만 |
|---|
| 2026.03.27 | ₩253,449 | ₩255,299 | ₩250,378 | ₩251,156 | -0.90% | 30.4만 |
|---|
| 2026.03.26 | ₩261,509 | ₩263,051 | ₩253,878 | ₩254,361 | -2.73% | 9.3만 |
|---|
| 2026.03.25 | ₩263,413 | ₩267,892 | ₩263,413 | ₩264,687 | +0.48% | 9.2만 |
|---|
| 2026.03.24 | ₩256,010 | ₩263,520 | ₩255,809 | ₩260,436 | +1.73% | 10.4만 |
|---|
| 2026.03.23 | ₩251,303 | ₩257,029 | ₩250,364 | ₩256,211 | +1.95% | 5.6만 |
|---|
| 2026.03.20 | ₩260,865 | ₩260,865 | ₩245,818 | ₩248,621 | -4.69% | 11.6만 |
|---|
| 2026.03.19 | ₩248,970 | ₩261,267 | ₩248,768 | ₩260,275 | +4.54% | 9만 |
|---|
| 2026.03.18 | ₩256,788 | ₩258,599 | ₩252,282 | ₩252,282 | -1.75% | 3.9만 |
|---|
| 2026.03.17 | ₩249,922 | ₩254,602 | ₩249,318 | ₩252,966 | +1.22% | 2.6만 |
|---|
| 2026.03.16 | ₩251,665 | ₩252,805 | ₩248,541 | ₩250,324 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩250,874 | ₩253,435 | ₩246,650 | ₩247,481 | -1.35% | 3.1만 |
|---|
| 2026.03.12 | ₩253,154 | ₩253,958 | ₩248,044 | ₩249,171 | -1.57% | 4.6만 |
|---|
| 2026.03.11 | ₩255,796 | ₩258,102 | ₩253,167 | ₩256,721 | +0.36% | 1.9만 |
|---|
| 2026.03.10 | ₩252,792 | ₩260,677 | ₩252,792 | ₩256,332 | +1.40% | 5.2만 |
|---|
| 2026.03.09 | ₩242,224 | ₩251,317 | ₩240,521 | ₩250,901 | +3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩246,784 | ₩256,305 | ₩244,249 | ₩244,665 | -0.86% | 5.8만 |
|---|
| 2026.03.05 | ₩254,374 | ₩255,380 | ₩248,768 | ₩253,181 | -0.47% | 2.5만 |
|---|
| 2026.03.04 | ₩255,648 | ₩259,054 | ₩253,060 | ₩258,317 | +1.04% | 7.2만 |
|---|
| 2026.03.03 | ₩250,270 | ₩253,771 | ₩244,987 | ₩251,638 | +0.55% | 3만 |
|---|
| 2026.03.02 | ₩251,089 | ₩258,894 | ₩250,753 | ₩258,102 | +2.79% | 2.7만 |
|---|
| 2026.02.27 | ₩241,607 | ₩246,784 | ₩241,165 | ₩246,784 | +2.14% | 1.8만 |
|---|
| 2026.02.26 | ₩244,061 | ₩244,410 | ₩237,530 | ₩238,563 | -2.25% | 2.3만 |
|---|
| 2026.02.25 | ₩243,753 | ₩246,073 | ₩243,471 | ₩243,511 | -0.10% | 3.1만 |
|---|
| 2026.02.24 | ₩237,597 | ₩242,305 | ₩237,584 | ₩242,090 | +1.89% | 2.3만 |
|---|
| 2026.02.23 | ₩238,107 | ₩239,220 | ₩236,551 | ₩238,027 | -0.03% | 3.5만 |
|---|
| 2026.02.20 | ₩238,040 | ₩242,412 | ₩237,651 | ₩239,689 | +0.69% | 1.2만 |
|---|
| 2026.02.19 | ₩236,136 | ₩239,207 | ₩236,136 | ₩239,207 | +1.30% | 1.4만 |
|---|
| 2026.02.18 | ₩236,806 | ₩238,214 | ₩234,607 | ₩236,256 | -0.23% | 9.9천 |
|---|
| 2026.02.17 | ₩233,896 | ₩238,523 | ₩231,589 | ₩236,189 | +0.98% | 2.6만 |
|---|
| 2026.02.13 | ₩231,804 | ₩236,846 | ₩231,670 | ₩235,827 | +1.74% | 7.7천 |
|---|
| 2026.02.12 | ₩233,909 | ₩233,909 | ₩230,061 | ₩230,812 | -1.32% | 9.6천 |
|---|
| 2026.02.11 | ₩236,659 | ₩236,739 | ₩231,549 | ₩233,789 | -1.21% | 1.9만 |
|---|
| 2026.02.10 | ₩235,613 | ₩237,276 | ₩234,553 | ₩234,553 | -0.45% | 3만 |
|---|
| 2026.02.09 | ₩228,518 | ₩237,141 | ₩227,821 | ₩235,478 | +3.05% | 3.4만 |
|---|
| 2026.02.06 | ₩221,357 | ₩228,599 | ₩221,357 | ₩228,532 | +3.24% | 9.8천 |
|---|
| 2026.02.05 | ₩216,449 | ₩219,520 | ₩215,376 | ₩215,671 | -0.36% | 1.7만 |
|---|
| 2026.02.04 | ₩227,580 | ₩227,754 | ₩216,811 | ₩220,485 | -3.12% | 4.5만 |
|---|
| 2026.02.03 | ₩227,405 | ₩229,457 | ₩222,738 | ₩227,915 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩221,035 | ₩227,982 | ₩221,035 | ₩224,509 | +1.57% | 1.8만 |
|---|
| 2026.01.30 | ₩229,243 | ₩229,243 | ₩221,303 | ₩222,095 | -3.12% | 1.4만 |
|---|
| 2026.01.29 | ₩226,614 | ₩226,614 | ₩218,809 | ₩222,953 | -1.62% | 1.1만 |
|---|
| 2026.01.28 | ₩222,242 | ₩226,493 | ₩222,148 | ₩225,233 | +1.35% | 1.1만 |
|---|
| 2026.01.27 | ₩215,751 | ₩220,284 | ₩215,309 | ₩219,989 | +1.96% | 2.1만 |
|---|
| 2026.01.26 | ₩216,315 | ₩216,315 | ₩214,638 | ₩214,638 | -0.77% | 1.6만 |
|---|
| 2026.01.23 | ₩216,543 | ₩218,232 | ₩215,926 | ₩215,926 | -0.28% | 8.5천 |
|---|
| 2026.01.22 | ₩220,552 | ₩221,424 | ₩219,855 | ₩220,217 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩216,972 | ₩216,972 | ₩214,249 | ₩214,692 | -1.05% | 9.6천 |
|---|
| 2026.01.20 | ₩215,014 | ₩218,688 | ₩214,276 | ₩214,678 | -0.16% | 1.6만 |
|---|
| 2026.01.16 | ₩218,849 | ₩219,775 | ₩215,953 | ₩216,529 | -1.06% | 2.1만 |
|---|
| 2026.01.15 | ₩216,623 | ₩219,935 | ₩216,623 | ₩217,347 | +0.33% | 1.3만 |
|---|
| 2026.01.14 | ₩212,935 | ₩215,121 | ₩212,265 | ₩215,121 | +1.03% | 1.8만 |
|---|
| 2026.01.13 | ₩214,504 | ₩216,650 | ₩214,370 | ₩215,336 | +0.39% | 9.9천 |
|---|
| 2026.01.12 | ₩210,696 | ₩213,458 | ₩210,696 | ₩213,297 | +1.23% | 2.6만 |
|---|
| 2026.01.09 | ₩209,663 | ₩212,171 | ₩209,515 | ₩211,916 | +1.07% | 1.2만 |
|---|
| 2026.01.08 | ₩212,479 | ₩214,209 | ₩209,529 | ₩209,676 | -1.32% | 6.7만 |
|---|
| 2026.01.07 | ₩215,215 | ₩215,215 | ₩211,768 | ₩211,768 | -1.60% | 1.7만 |
|---|
| 2026.01.06 | ₩211,286 | ₩216,824 | ₩209,609 | ₩216,824 | +2.62% | 5.3만 |
|---|
| 2026.01.05 | ₩211,755 | ₩211,862 | ₩208,563 | ₩211,272 | -0.23% | 3만 |
|---|
| 2026.01.02 | ₩208,080 | ₩209,824 | ₩206,511 | ₩209,824 | +0.84% | 1.1만 |
|---|
| 2025.12.31 | ₩206,780 | ₩207,745 | ₩205,479 | ₩205,479 | -0.63% | 4.8만 |
|---|
| 2025.12.30 | ₩205,224 | ₩207,531 | ₩205,130 | ₩206,632 | +0.69% | 1.6만 |
|---|
| 2025.12.29 | ₩204,848 | ₩206,780 | ₩204,848 | ₩205,331 | +0.24% | 6.6천 |
|---|
| 2025.12.26 | ₩208,845 | ₩209,703 | ₩206,109 | ₩206,739 | -1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩209,877 | ₩209,877 | ₩208,228 | ₩208,603 | -0.61% | 9.5천 |
|---|
| 2025.12.23 | ₩209,301 | ₩209,931 | ₩208,671 | ₩209,274 | -0.01% | 1.3만 |
|---|
| 2025.12.22 | ₩206,619 | ₩210,400 | ₩206,619 | ₩210,400 | +1.83% | 2.3만 |
|---|
| 2025.12.19 | ₩198,706 | ₩204,835 | ₩198,706 | ₩204,594 | +2.96% | 3.1만 |
|---|
| 2025.12.18 | ₩197,218 | ₩197,754 | ₩195,474 | ₩196,856 | -0.18% | 1.1만 |
|---|
| 2025.12.17 | ₩199,819 | ₩200,517 | ₩192,886 | ₩192,980 | -3.42% | 2.6만 |
|---|
| 2025.12.16 | ₩198,948 | ₩199,819 | ₩197,151 | ₩199,444 | +0.25% | 1.6만 |
|---|
| 2025.12.15 | ₩202,032 | ₩203,548 | ₩200,383 | ₩200,383 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩213,713 | ₩213,713 | ₩205,157 | ₩205,157 | -4.00% | 1.4만 |
|---|
| 2025.12.11 | ₩210,454 | ₩214,678 | ₩207,906 | ₩214,263 | +1.81% | 1.5만 |
|---|
| 2025.12.10 | ₩205,211 | ₩211,889 | ₩205,211 | ₩209,931 | +2.30% | 1.5만 |
|---|
| 2025.12.09 | ₩203,937 | ₩206,417 | ₩203,937 | ₩205,827 | +0.93% | 8.2천 |
|---|
| 2025.12.08 | ₩204,835 | ₩206,243 | ₩202,971 | ₩204,527 | -0.15% | 1.4만 |
|---|
| 2025.12.05 | ₩201,161 | ₩203,400 | ₩200,879 | ₩202,528 | +0.68% | 1.3만 |
|---|
| 2025.12.04 | ₩199,001 | ₩201,523 | ₩199,001 | ₩201,201 | +1.11% | 1.5만 |
|---|
| 2025.12.03 | ₩196,561 | ₩198,063 | ₩193,650 | ₩198,063 | +0.76% | 8천 |
|---|
| 2025.12.02 | ₩195,273 | ₩196,748 | ₩194,495 | ₩195,622 | +0.18% | 6.3천 |
|---|
| 2025.12.01 | ₩193,811 | ₩194,334 | ₩192,913 | ₩193,396 | -0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩195,421 | ₩196,668 | ₩194,723 | ₩196,346 | +0.47% | 4.9천 |
|---|
| 2025.11.26 | ₩192,980 | ₩196,587 | ₩192,980 | ₩195,421 | +1.26% | 2.7만 |
|---|
| 2025.11.25 | ₩189,641 | ₩192,792 | ₩188,823 | ₩192,578 | +1.55% | 2.6만 |
|---|
| 2025.11.24 | ₩187,750 | ₩190,271 | ₩187,401 | ₩190,177 | +1.29% | 5천 |
|---|
| 2025.11.21 | ₩179,261 | ₩182,506 | ₩176,015 | ₩181,635 | +1.32% | 3.4만 |
|---|
| 2025.11.20 | ₩191,988 | ₩191,988 | ₩177,772 | ₩177,866 | -7.36% | 2.5만 |
|---|
| 2025.11.19 | ₩188,447 | ₩190,070 | ₩185,698 | ₩186,516 | -1.02% | 1만 |
|---|
| 2025.11.18 | ₩183,539 | ₩187,656 | ₩183,110 | ₩186,503 | +1.61% | 1만 |
|---|
| 2025.11.17 | ₩188,849 | ₩190,807 | ₩185,121 | ₩185,255 | -1.90% | 1.2만 |
|---|
| 2025.11.14 | ₩183,995 | ₩192,041 | ₩183,995 | ₩189,560 | +3.02% | 2만 |
|---|
| 2025.11.13 | ₩194,455 | ₩194,884 | ₩187,254 | ₩188,461 | -3.08% | 1.4만 |
|---|
| 2025.11.12 | ₩196,668 | ₩197,137 | ₩194,308 | ₩194,348 | -1.18% | 5.2천 |
|---|
| 2025.11.11 | ₩195,729 | ₩196,413 | ₩194,857 | ₩194,857 | -0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩200,007 | ₩200,973 | ₩196,413 | ₩196,413 | -1.80% | 6.5천 |
|---|
| 2025.11.07 | ₩191,988 | ₩195,005 | ₩190,727 | ₩194,428 | +1.27% | 1.1만 |
|---|
| 2025.11.06 | ₩201,630 | ₩201,630 | ₩195,354 | ₩195,354 | -3.11% | 7.2만 |
|---|
| 2025.11.05 | ₩199,431 | ₩202,823 | ₩198,103 | ₩201,643 | +1.11% | 2.6만 |
|---|
| 2025.11.04 | ₩199,457 | ₩201,482 | ₩197,942 | ₩197,942 | -0.76% | 3.3만 |
|---|
| 2025.11.03 | ₩208,952 | ₩208,952 | ₩203,749 | ₩204,848 | -1.96% | 4.3만 |
|---|
| 2025.10.31 | ₩205,251 | ₩209,086 | ₩204,191 | ₩208,523 | +1.59% | 1.6만 |
|---|
| 2025.10.30 | ₩207,732 | ₩207,732 | ₩205,237 | ₩206,297 | -0.69% | 8.7천 |
|---|
| 2025.10.29 | ₩205,318 | ₩207,195 | ₩203,025 | ₩204,942 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩205,532 | ₩206,055 | ₩203,923 | ₩205,237 | -0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩205,827 | ₩206,029 | ₩203,494 | ₩205,720 | -0.05% | 2.8만 |
|---|
| 2025.10.24 | ₩201,308 | ₩202,139 | ₩200,651 | ₩201,402 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩194,026 | ₩197,982 | ₩194,026 | ₩197,607 | +1.85% | 1.2만 |
|---|
| 2025.10.22 | ₩196,467 | ₩196,467 | ₩191,089 | ₩194,214 | -1.15% | 20.7만 |
|---|
| 2025.10.21 | ₩200,973 | ₩201,375 | ₩198,438 | ₩198,867 | -1.05% | 8.3천 |
|---|
| 2025.10.20 | ₩201,388 | ₩201,777 | ₩200,235 | ₩200,503 | -0.44% | 7.8천 |
|---|
| 2025.10.17 | ₩200,249 | ₩200,249 | ₩196,064 | ₩198,250 | -1.00% | 7.5천 |
|---|
| 2025.10.16 | ₩206,136 | ₩206,686 | ₩200,141 | ₩200,758 | -2.61% | 1.3만 |
|---|
| 2025.10.15 | ₩206,458 | ₩207,088 | ₩202,877 | ₩204,741 | -0.83% | 8.2천 |
|---|
| 2025.10.14 | ₩199,162 | ₩204,808 | ₩196,440 | ₩203,306 | +2.08% | 9.5천 |
|---|
| 2025.10.13 | ₩199,699 | ₩205,519 | ₩197,660 | ₩200,718 | +0.51% | 2.7만 |
|---|
| 2025.10.10 | ₩205,854 | ₩205,854 | ₩194,643 | ₩194,884 | -5.33% | 1.5만 |
|---|