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 | ₩278,909 | ₩280,330 | ₩275,518 | ₩276,577 | -0.84% | 4.3만 |
| 2026.10.08 | ₩282,367 | ₩283,493 | ₩277,274 | ₩277,823 | -1.61% | 3만 |
| 2026.10.07 | ₩284,752 | ₩286,602 | ₩283,962 | ₩286,106 | +0.48% | 8.2만 |
| 2026.10.06 | ₩283,935 | ₩289,014 | ₩283,935 | ₩289,014 | +1.79% | 4.8만 |
| 2026.10.05 | ₩282,327 | ₩283,372 | ₩280,799 | ₩282,715 | +0.14% | 7.4만 |
| 2026.10.02 | ₩279,619 | ₩283,653 | ₩279,231 | ₩281,697 | +0.74% | 5.5만 |
| 2026.10.01 | ₩272,396 | ₩277,167 | ₩271,350 | ₩275,987 | +1.32% | 8.5만 |
| 2026.09.30 | ₩271,498 | ₩273,535 | ₩271,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩272,047 |
| +0.20% |
| 3.9만 |
| 2026.09.29 | ₩273,642 | ₩274,647 | ₩271,163 | ₩271,726 | -0.70% | 6.5만 |
|---|
| 2026.09.28 | ₩273,776 | ₩273,776 | ₩270,131 | ₩271,806 | -0.72% | 1.9만 |
|---|
| 2026.09.25 | ₩275,987 | ₩277,877 | ₩275,116 | ₩275,505 | -0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩273,588 | ₩276,604 | ₩273,240 | ₩274,821 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩277,609 | ₩279,324 | ₩275,384 | ₩275,505 | -0.76% | 1.4만 |
|---|
| 2026.09.22 | ₩279,820 | ₩281,991 | ₩278,668 | ₩279,767 | -0.02% | 1.7만 |
|---|
| 2026.09.21 | ₩277,502 | ₩280,263 | ₩277,502 | ₩279,606 | +0.76% | 1.9만 |
|---|
| 2026.09.18 | ₩276,081 | ₩276,081 | ₩273,079 | ₩275,384 | -0.25% | 1.8만 |
|---|
| 2026.09.17 | ₩280,115 | ₩280,678 | ₩275,947 | ₩276,135 | -1.42% | 2.5만 |
|---|
| 2026.09.16 | ₩277,944 | ₩280,129 | ₩272,811 | ₩275,223 | -0.98% | 1.8만 |
|---|
| 2026.09.15 | ₩275,237 | ₩277,287 | ₩275,237 | ₩276,349 | +0.40% | 1.7만 |
|---|
| 2026.09.14 | ₩275,867 | ₩278,453 | ₩274,741 | ₩274,741 | -0.41% | 1.7만 |
|---|
| 2026.09.11 | ₩278,360 | ₩283,157 | ₩278,360 | ₩281,670 | +1.19% | 3.6만 |
|---|
| 2026.09.10 | ₩274,728 | ₩279,941 | ₩274,728 | ₩276,403 | +0.61% | 4.3만 |
|---|
| 2026.09.09 | ₩281,174 | ₩282,059 | ₩277,716 | ₩277,904 | -1.16% | 2.8만 |
|---|
| 2026.09.08 | ₩280,182 | ₩283,935 | ₩279,459 | ₩282,434 | +0.80% | 2.6만 |
|---|
| 2026.09.04 | ₩279,485 | ₩281,750 | ₩279,231 | ₩279,378 | -0.04% | 1.6만 |
|---|
| 2026.09.03 | ₩279,418 | ₩280,142 | ₩277,689 | ₩279,217 | -0.07% | 6.1만 |
|---|
| 2026.09.02 | ₩276,698 | ₩280,370 | ₩276,698 | ₩279,673 | +1.08% | 13.6만 |
|---|
| 2026.09.01 | ₩278,949 | ₩279,767 | ₩275,920 | ₩276,765 | -0.78% | 3.4만 |
|---|
| 2026.08.31 | ₩280,477 | ₩281,616 | ₩280,450 | ₩281,576 | +0.39% | 3.1만 |
|---|
| 2026.08.28 | ₩287,232 | ₩287,232 | ₩281,201 | ₩281,201 | -2.10% | 1.8만 |
|---|
| 2026.08.27 | ₩287,848 | ₩287,848 | ₩285,034 | ₩287,004 | -0.29% | 1.8만 |
|---|
| 2026.08.26 | ₩282,849 | ₩286,776 | ₩282,849 | ₩286,133 | +1.16% | 3.4만 |
|---|
| 2026.08.25 | ₩281,295 | ₩283,653 | ₩280,517 | ₩283,600 | +0.82% | 14.9만 |
|---|
| 2026.08.24 | ₩280,410 | ₩281,348 | ₩278,386 | ₩279,123 | -0.46% | 7.3만 |
|---|
| 2026.08.21 | ₩285,020 | ₩285,020 | ₩281,241 | ₩285,007 | -0.00% | 44.7만 |
|---|
| 2026.08.20 | ₩284,015 | ₩285,771 | ₩281,871 | ₩283,171 | -0.30% | 2.8만 |
|---|
| 2026.08.19 | ₩289,751 | ₩289,751 | ₩285,221 | ₩286,454 | -1.14% | 1.7만 |
|---|
| 2026.08.18 | ₩291,038 | ₩291,078 | ₩287,366 | ₩288,733 | -0.79% | 2.3만 |
|---|
| 2026.08.17 | ₩297,122 | ₩297,766 | ₩295,997 | ₩296,131 | -0.33% | 4.7만 |
|---|
| 2026.08.14 | ₩295,072 | ₩298,020 | ₩295,072 | ₩296,827 | +0.59% | 2.1만 |
|---|
| 2026.08.13 | ₩294,991 | ₩298,650 | ₩294,576 | ₩294,764 | -0.08% | 2.1만 |
|---|
| 2026.08.12 | ₩294,429 | ₩297,055 | ₩293,504 | ₩296,077 | +0.56% | 5만 |
|---|
| 2026.08.11 | ₩287,795 | ₩290,555 | ₩287,674 | ₩290,194 | +0.83% | 8.2만 |
|---|
| 2026.08.10 | ₩289,577 | ₩289,577 | ₩285,878 | ₩287,929 | -0.57% | 1.8만 |
|---|
| 2026.08.07 | ₩291,963 | ₩291,963 | ₩287,419 | ₩288,398 | -1.22% | 2.3만 |
|---|
| 2026.08.06 | ₩286,401 | ₩293,812 | ₩284,055 | ₩287,875 | +0.51% | 6.5만 |
|---|
| 2026.08.05 | ₩297,136 | ₩297,136 | ₩288,558 | ₩290,261 | -2.31% | 6.4만 |
|---|
| 2026.08.04 | ₩291,614 | ₩298,744 | ₩291,614 | ₩297,993 | +2.19% | 14.9만 |
|---|
| 2026.08.03 | ₩278,708 | ₩286,830 | ₩278,708 | ₩286,588 | +2.83% | 2.7만 |
|---|
| 2026.07.31 | ₩278,078 | ₩279,391 | ₩273,856 | ₩278,976 | +0.32% | 23.6만 |
|---|
| 2026.07.30 | ₩271,002 | ₩274,915 | ₩271,002 | ₩274,674 | +1.36% | 5.1만 |
|---|
| 2026.07.29 | ₩275,036 | ₩275,036 | ₩266,713 | ₩267,075 | -2.89% | 3.3만 |
|---|
| 2026.07.28 | ₩276,322 | ₩277,421 | ₩270,747 | ₩277,140 | +0.30% | 5.7만 |
|---|
| 2026.07.27 | ₩280,115 | ₩280,799 | ₩275,478 | ₩279,351 | -0.27% | 3.5만 |
|---|
| 2026.07.24 | ₩281,174 | ₩282,032 | ₩277,033 | ₩278,145 | -1.08% | 1.8만 |
|---|
| 2026.07.23 | ₩282,983 | ₩287,111 | ₩280,517 | ₩281,321 | -0.59% | 5.9만 |
|---|
| 2026.07.22 | ₩286,964 | ₩288,907 | ₩285,034 | ₩285,637 | -0.46% | 3.9만 |
|---|
| 2026.07.21 | ₩283,238 | ₩288,411 | ₩283,238 | ₩288,089 | +1.71% | 1.9만 |
|---|
| 2026.07.20 | ₩280,866 | ₩284,203 | ₩280,115 | ₩280,129 | -0.26% | 1.8만 |
|---|
| 2026.07.17 | ₩274,058 | ₩281,764 | ₩273,816 | ₩279,459 | +1.97% | 4.5만 |
|---|
| 2026.07.16 | ₩281,750 | ₩281,924 | ₩277,060 | ₩278,212 | -1.26% | 7.4만 |
|---|
| 2026.07.15 | ₩291,989 | ₩291,989 | ₩281,522 | ₩285,369 | -2.27% | 3.7만 |
|---|
| 2026.07.14 | ₩293,544 | ₩294,388 | ₩290,971 | ₩291,373 | -0.74% | 2.8만 |
|---|
| 2026.07.13 | ₩293,477 | ₩295,166 | ₩288,907 | ₩289,845 | -1.24% | 3.8만 |
|---|
| 2026.07.10 | ₩295,729 | ₩296,157 | ₩293,557 | ₩295,541 | -0.06% | 2.4만 |
|---|
| 2026.07.09 | ₩292,753 | ₩296,801 | ₩291,601 | ₩295,809 | +1.04% | 4.1만 |
|---|
| 2026.07.08 | ₩283,506 | ₩289,791 | ₩283,479 | ₩289,349 | +2.06% | 9.5만 |
|---|
| 2026.07.07 | ₩290,783 | ₩292,633 | ₩285,865 | ₩286,401 | -1.51% | 4.3만 |
|---|
| 2026.07.06 | ₩292,177 | ₩297,377 | ₩291,963 | ₩293,075 | +0.31% | 7.4만 |
|---|
| 2026.07.02 | ₩300,915 | ₩303,314 | ₩286,240 | ₩289,791 | -3.70% | 13.3만 |
|---|
| 2026.07.01 | ₩301,558 | ₩305,338 | ₩300,352 | ₩301,009 | -0.18% | 12.7만 |
|---|
| 2026.06.30 | ₩300,205 | ₩305,566 | ₩299,736 | ₩304,882 | +1.56% | 21.8만 |
|---|
| 2026.06.29 | ₩294,522 | ₩301,612 | ₩291,440 | ₩301,424 | +2.34% | 24.4만 |
|---|
| 2026.06.26 | ₩285,114 | ₩291,292 | ₩284,122 | ₩290,368 | +1.84% | 9.4만 |
|---|
| 2026.06.25 | ₩291,359 | ₩291,855 | ₩284,511 | ₩288,867 | -0.86% | 9.6만 |
|---|
| 2026.06.24 | ₩292,726 | ₩293,490 | ₩287,674 | ₩288,652 | -1.39% | 6.8만 |
|---|
| 2026.06.23 | ₩289,389 | ₩295,313 | ₩289,081 | ₩292,606 | +1.11% | 6.3만 |
|---|
| 2026.06.22 | ₩293,624 | ₩298,530 | ₩292,552 | ₩296,506 | +0.98% | 11.9만 |
|---|
| 2026.06.18 | ₩302,014 | ₩302,014 | ₩294,241 | ₩295,608 | -2.12% | 6.9만 |
|---|
| 2026.06.17 | ₩300,955 | ₩302,389 | ₩296,492 | ₩296,841 | -1.37% | 11.9만 |
|---|
| 2026.06.16 | ₩309,948 | ₩310,109 | ₩300,205 | ₩300,245 | -3.13% | 7.6만 |
|---|
| 2026.06.15 | ₩315,738 | ₩315,738 | ₩307,898 | ₩309,935 | -1.84% | 10.1만 |
|---|
| 2026.06.12 | ₩310,511 | ₩313,969 | ₩305,834 | ₩309,559 | -0.31% | 6.9만 |
|---|
| 2026.06.11 | ₩298,315 | ₩309,707 | ₩298,074 | ₩309,050 | +3.60% | 16.7만 |
|---|
| 2026.06.10 | ₩296,412 | ₩302,228 | ₩293,946 | ₩295,970 | -0.15% | 40.6만 |
|---|
| 2026.06.09 | ₩311,181 | ₩311,181 | ₩288,197 | ₩296,064 | -4.86% | 16만 |
|---|
| 2026.06.08 | ₩308,849 | ₩311,972 | ₩304,413 | ₩306,276 | -0.83% | 16.7만 |
|---|
| 2026.06.05 | ₩315,966 | ₩315,966 | ₩301,545 | ₩303,609 | -3.91% | 20.5만 |
|---|
| 2026.06.04 | ₩313,513 | ₩323,511 | ₩310,524 | ₩322,010 | +2.71% | 9.6만 |
|---|
| 2026.06.03 | ₩329,636 | ₩329,636 | ₩319,276 | ₩319,383 | -3.11% | 11.3만 |
|---|
| 2026.06.02 | ₩323,243 | ₩331,860 | ₩323,243 | ₩331,860 | +2.67% | 24.3만 |
|---|
| 2026.06.01 | ₩316,810 | ₩322,868 | ₩314,947 | ₩321,313 | +1.42% | 14.4만 |
|---|
| 2026.05.29 | ₩321,045 | ₩321,045 | ₩312,106 | ₩319,866 | -0.37% | 11.7만 |
|---|
| 2026.05.28 | ₩327,746 | ₩328,550 | ₩322,265 | ₩324,047 | -1.13% | 6.9만 |
|---|
| 2026.05.27 | ₩322,613 | ₩327,813 | ₩318,820 | ₩326,593 | +1.23% | 7.4만 |
|---|
| 2026.05.26 | ₩319,222 | ₩323,296 | ₩317,627 | ₩322,506 | +1.03% | 6.8만 |
|---|
| 2026.05.22 | ₩309,345 | ₩313,567 | ₩308,648 | ₩313,392 | +1.31% | 13.8만 |
|---|
| 2026.05.21 | ₩298,985 | ₩306,651 | ₩298,556 | ₩306,330 | +2.46% | 5.9만 |
|---|
| 2026.05.20 | ₩299,803 | ₩302,644 | ₩299,052 | ₩300,366 | +0.19% | 3.5만 |
|---|
| 2026.05.19 | ₩297,752 | ₩300,433 | ₩292,566 | ₩299,106 | +0.45% | 6.6만 |
|---|
| 2026.05.18 | ₩305,606 | ₩305,606 | ₩297,203 | ₩300,473 | -1.68% | 10만 |
|---|
| 2026.05.15 | ₩304,158 | ₩307,201 | ₩302,336 | ₩302,765 | -0.46% | 14.9만 |
|---|
| 2026.05.14 | ₩308,340 | ₩311,717 | ₩306,236 | ₩310,605 | +0.73% | 11.2만 |
|---|
| 2026.05.13 | ₩302,979 | ₩307,294 | ₩298,905 | ₩304,212 | +0.41% | 3.5만 |
|---|
| 2026.05.12 | ₩303,274 | ₩303,515 | ₩294,737 | ₩300,299 | -0.98% | 6.8만 |
|---|
| 2026.05.11 | ₩300,727 | ₩307,495 | ₩300,727 | ₩305,391 | +1.55% | 5.9만 |
|---|
| 2026.05.08 | ₩298,382 | ₩299,736 | ₩295,434 | ₩298,704 | +0.11% | 8.9만 |
|---|
| 2026.05.07 | ₩304,306 | ₩304,319 | ₩293,544 | ₩295,782 | -2.80% | 8.8만 |
|---|
| 2026.05.06 | ₩305,030 | ₩305,083 | ₩300,862 | ₩304,507 | -0.17% | 10.6만 |
|---|
| 2026.05.05 | ₩304,869 | ₩306,303 | ₩303,086 | ₩304,922 | +0.02% | 7.2만 |
|---|
| 2026.05.04 | ₩305,097 | ₩305,700 | ₩300,915 | ₩302,282 | -0.92% | 6.9만 |
|---|
| 2026.05.01 | ₩303,381 | ₩308,246 | ₩300,580 | ₩306,061 | +0.88% | 12.5만 |
|---|
| 2026.04.30 | ₩296,198 | ₩302,363 | ₩293,758 | ₩302,363 | +2.08% | 10.1만 |
|---|
| 2026.04.29 | ₩284,350 | ₩287,888 | ₩283,761 | ₩287,205 | +1.00% | 15.5만 |
|---|
| 2026.04.28 | ₩285,824 | ₩287,607 | ₩280,383 | ₩282,112 | -1.30% | 17만 |
|---|
| 2026.04.27 | ₩293,196 | ₩293,196 | ₩286,883 | ₩288,894 | -1.47% | 8.7만 |
|---|
| 2026.04.24 | ₩292,941 | ₩295,353 | ₩289,483 | ₩293,517 | +0.20% | 10.4만 |
|---|
| 2026.04.23 | ₩292,954 | ₩296,559 | ₩287,795 | ₩292,391 | -0.19% | 12.9만 |
|---|
| 2026.04.22 | ₩298,114 | ₩298,744 | ₩291,815 | ₩293,437 | -1.57% | 19.7만 |
|---|
| 2026.04.21 | ₩299,696 | ₩300,902 | ₩294,831 | ₩295,527 | -1.39% | 10.7만 |
|---|
| 2026.04.20 | ₩294,991 | ₩299,025 | ₩293,370 | ₩298,208 | +1.09% | 8만 |
|---|
| 2026.04.17 | ₩294,978 | ₩297,069 | ₩293,651 | ₩296,037 | +0.36% | 10.7만 |
|---|
| 2026.04.16 | ₩282,300 | ₩292,995 | ₩282,300 | ₩292,995 | +3.79% | 14.8만 |
|---|
| 2026.04.15 | ₩281,295 | ₩282,956 | ₩277,421 | ₩282,956 | +0.59% | 12.3만 |
|---|
| 2026.04.14 | ₩283,613 | ₩283,908 | ₩277,823 | ₩280,263 | -1.18% | 20.9만 |
|---|
| 2026.04.13 | ₩275,974 | ₩280,196 | ₩274,205 | ₩280,129 | +1.51% | 14.5만 |
|---|
| 2026.04.10 | ₩279,968 | ₩279,968 | ₩276,081 | ₩277,944 | -0.72% | 7만 |
|---|
| 2026.04.09 | ₩277,957 | ₩281,000 | ₩274,607 | ₩277,515 | -0.16% | 11.3만 |
|---|
| 2026.04.08 | ₩279,271 | ₩279,459 | ₩273,200 | ₩277,368 | -0.68% | 19만 |
|---|
| 2026.04.07 | ₩264,690 | ₩268,938 | ₩263,028 | ₩268,884 | +1.58% | 7.1만 |
|---|
| 2026.04.06 | ₩267,357 | ₩268,402 | ₩264,381 | ₩264,757 | -0.97% | 11.4만 |
|---|
| 2026.04.02 | ₩251,408 | ₩266,365 | ₩251,408 | ₩266,351 | +5.94% | 10.9만 |
|---|
| 2026.04.01 | ₩256,179 | ₩260,200 | ₩255,067 | ₩255,576 | -0.24% | 24.4만 |
|---|
| 2026.03.31 | ₩247,254 | ₩252,172 | ₩244,064 | ₩252,038 | +1.94% | 33.5만 |
|---|
| 2026.03.30 | ₩253,753 | ₩253,753 | ₩241,745 | ₩243,219 | -4.15% | 16.6만 |
|---|
| 2026.03.27 | ₩253,284 | ₩255,134 | ₩250,215 | ₩250,993 | -0.90% | 30.4만 |
|---|
| 2026.03.26 | ₩261,339 | ₩262,880 | ₩253,713 | ₩254,196 | -2.73% | 9.3만 |
|---|
| 2026.03.25 | ₩263,242 | ₩267,718 | ₩263,242 | ₩264,515 | +0.48% | 9.2만 |
|---|
| 2026.03.24 | ₩255,844 | ₩263,349 | ₩255,643 | ₩260,267 | +1.73% | 10.4만 |
|---|
| 2026.03.23 | ₩251,140 | ₩256,863 | ₩250,202 | ₩256,045 | +1.95% | 5.6만 |
|---|
| 2026.03.20 | ₩260,696 | ₩260,696 | ₩245,659 | ₩248,460 | -4.69% | 11.6만 |
|---|
| 2026.03.19 | ₩248,808 | ₩261,098 | ₩248,607 | ₩260,106 | +4.54% | 9만 |
|---|
| 2026.03.18 | ₩256,621 | ₩258,431 | ₩252,118 | ₩252,118 | -1.75% | 3.9만 |
|---|
| 2026.03.17 | ₩249,760 | ₩254,437 | ₩249,157 | ₩252,802 | +1.22% | 2.6만 |
|---|
| 2026.03.16 | ₩251,502 | ₩252,641 | ₩248,379 | ₩250,162 | -0.53% | 4.1만 |
|---|
| 2026.03.13 | ₩250,711 | ₩253,271 | ₩246,490 | ₩247,320 | -1.35% | 3.1만 |
|---|
| 2026.03.12 | ₩252,990 | ₩253,794 | ₩247,883 | ₩249,009 | -1.57% | 4.6만 |
|---|
| 2026.03.11 | ₩255,630 | ₩257,935 | ₩253,003 | ₩256,554 | +0.36% | 1.9만 |
|---|
| 2026.03.10 | ₩252,628 | ₩260,508 | ₩252,628 | ₩256,166 | +1.40% | 5.2만 |
|---|
| 2026.03.09 | ₩242,067 | ₩251,153 | ₩240,365 | ₩250,738 | +3.58% | 3.7만 |
|---|
| 2026.03.06 | ₩246,624 | ₩256,139 | ₩244,091 | ₩244,506 | -0.86% | 5.8만 |
|---|
| 2026.03.05 | ₩254,209 | ₩255,214 | ₩248,607 | ₩253,016 | -0.47% | 2.5만 |
|---|
| 2026.03.04 | ₩255,482 | ₩258,886 | ₩252,896 | ₩258,149 | +1.04% | 7.2만 |
|---|
| 2026.03.03 | ₩250,108 | ₩253,606 | ₩244,828 | ₩251,475 | +0.55% | 3만 |
|---|
| 2026.03.02 | ₩250,926 | ₩258,726 | ₩250,591 | ₩257,935 | +2.79% | 2.7만 |
|---|
| 2026.02.27 | ₩241,450 | ₩246,624 | ₩241,008 | ₩246,624 | +2.14% | 1.8만 |
|---|
| 2026.02.26 | ₩243,903 | ₩244,251 | ₩237,376 | ₩238,408 | -2.25% | 2.3만 |
|---|
| 2026.02.25 | ₩243,595 | ₩245,913 | ₩243,313 | ₩243,354 | -0.10% | 3.1만 |
|---|
| 2026.02.24 | ₩237,443 | ₩242,147 | ₩237,430 | ₩241,933 | +1.89% | 2.3만 |
|---|
| 2026.02.23 | ₩237,953 | ₩239,065 | ₩236,398 | ₩237,872 | -0.03% | 3.5만 |
|---|
| 2026.02.20 | ₩237,886 | ₩242,255 | ₩237,497 | ₩239,534 | +0.69% | 1.2만 |
|---|
| 2026.02.19 | ₩235,982 | ₩239,051 | ₩235,982 | ₩239,051 | +1.30% | 1.4만 |
|---|
| 2026.02.18 | ₩236,653 | ₩238,060 | ₩234,455 | ₩236,103 | -0.23% | 9.9천 |
|---|
| 2026.02.17 | ₩233,744 | ₩238,368 | ₩231,439 | ₩236,036 | +0.98% | 2.6만 |
|---|
| 2026.02.13 | ₩231,654 | ₩236,693 | ₩231,520 | ₩235,674 | +1.74% | 7.7천 |
|---|
| 2026.02.12 | ₩233,758 | ₩233,758 | ₩229,911 | ₩230,662 | -1.32% | 9.6천 |
|---|
| 2026.02.11 | ₩236,505 | ₩236,586 | ₩231,399 | ₩233,637 | -1.21% | 1.9만 |
|---|
| 2026.02.10 | ₩235,460 | ₩237,122 | ₩234,401 | ₩234,401 | -0.45% | 3만 |
|---|
| 2026.02.09 | ₩228,370 | ₩236,988 | ₩227,673 | ₩235,326 | +3.05% | 3.4만 |
|---|
| 2026.02.06 | ₩221,213 | ₩228,451 | ₩221,213 | ₩228,383 | +3.24% | 9.8천 |
|---|
| 2026.02.05 | ₩216,308 | ₩219,377 | ₩215,236 | ₩215,531 | -0.36% | 1.7만 |
|---|
| 2026.02.04 | ₩227,432 | ₩227,606 | ₩216,670 | ₩220,342 | -3.12% | 4.5만 |
|---|
| 2026.02.03 | ₩227,258 | ₩229,308 | ₩222,594 | ₩227,767 | +0.22% | 2.3만 |
|---|
| 2026.02.02 | ₩220,892 | ₩227,834 | ₩220,892 | ₩224,363 | +1.57% | 1.8만 |
|---|
| 2026.01.30 | ₩229,094 | ₩229,094 | ₩221,160 | ₩221,951 | -3.12% | 1.4만 |
|---|
| 2026.01.29 | ₩226,467 | ₩226,467 | ₩218,667 | ₩222,808 | -1.62% | 1.1만 |
|---|
| 2026.01.28 | ₩222,098 | ₩226,346 | ₩222,004 | ₩225,087 | +1.35% | 1.1만 |
|---|
| 2026.01.27 | ₩215,611 | ₩220,141 | ₩215,169 | ₩219,846 | +1.96% | 2.1만 |
|---|
| 2026.01.26 | ₩216,174 | ₩216,174 | ₩214,499 | ₩214,499 | -0.77% | 1.6만 |
|---|
| 2026.01.23 | ₩216,402 | ₩218,091 | ₩215,786 | ₩215,786 | -0.28% | 8.5천 |
|---|
| 2026.01.22 | ₩220,409 | ₩221,280 | ₩219,712 | ₩220,074 | -0.15% | 1만 |
|---|
| 2026.01.21 | ₩216,831 | ₩216,831 | ₩214,110 | ₩214,553 | -1.05% | 9.6천 |
|---|
| 2026.01.20 | ₩214,874 | ₩218,546 | ₩214,137 | ₩214,539 | -0.16% | 1.6만 |
|---|
| 2026.01.16 | ₩218,707 | ₩219,632 | ₩215,812 | ₩216,389 | -1.06% | 2.1만 |
|---|
| 2026.01.15 | ₩216,483 | ₩219,793 | ₩216,483 | ₩217,206 | +0.33% | 1.3만 |
|---|
| 2026.01.14 | ₩212,797 | ₩214,981 | ₩212,127 | ₩214,981 | +1.03% | 1.8만 |
|---|
| 2026.01.13 | ₩214,365 | ₩216,509 | ₩214,231 | ₩215,196 | +0.39% | 9.9천 |
|---|
| 2026.01.12 | ₩210,559 | ₩213,320 | ₩210,559 | ₩213,159 | +1.23% | 2.6만 |
|---|
| 2026.01.09 | ₩209,527 | ₩212,033 | ₩209,379 | ₩211,778 | +1.07% | 1.2만 |
|---|
| 2026.01.08 | ₩212,341 | ₩214,070 | ₩209,393 | ₩209,540 | -1.32% | 6.7만 |
|---|
| 2026.01.07 | ₩215,075 | ₩215,075 | ₩211,631 | ₩211,631 | -1.60% | 1.7만 |
|---|
| 2026.01.06 | ₩211,149 | ₩216,684 | ₩209,473 | ₩216,684 | +2.62% | 5.3만 |
|---|
| 2026.01.05 | ₩211,618 | ₩211,725 | ₩208,428 | ₩211,135 | -0.23% | 3만 |
|---|
| 2026.01.02 | ₩207,945 | ₩209,688 | ₩206,377 | ₩209,688 | +0.84% | 1.1만 |
|---|
| 2025.12.31 | ₩206,645 | ₩207,610 | ₩205,345 | ₩205,345 | -0.63% | 4.8만 |
|---|
| 2025.12.30 | ₩205,091 | ₩207,396 | ₩204,997 | ₩206,498 | +0.69% | 1.6만 |
|---|
| 2025.12.29 | ₩204,716 | ₩206,645 | ₩204,716 | ₩205,198 | +0.24% | 6.6천 |
|---|
| 2025.12.26 | ₩208,709 | ₩209,567 | ₩205,975 | ₩206,605 | -1.01% | 1.2만 |
|---|
| 2025.12.24 | ₩209,741 | ₩209,741 | ₩208,093 | ₩208,468 | -0.61% | 9.5천 |
|---|
| 2025.12.23 | ₩209,165 | ₩209,795 | ₩208,535 | ₩209,138 | -0.01% | 1.3만 |
|---|
| 2025.12.22 | ₩206,485 | ₩210,264 | ₩206,485 | ₩210,264 | +1.83% | 2.3만 |
|---|
| 2025.12.19 | ₩198,577 | ₩204,702 | ₩198,577 | ₩204,461 | +2.96% | 3.1만 |
|---|
| 2025.12.18 | ₩197,090 | ₩197,626 | ₩195,348 | ₩196,728 | -0.18% | 1.1만 |
|---|
| 2025.12.17 | ₩199,690 | ₩200,387 | ₩192,761 | ₩192,855 | -3.42% | 2.6만 |
|---|
| 2025.12.16 | ₩198,819 | ₩199,690 | ₩197,023 | ₩199,315 | +0.25% | 1.6만 |
|---|
| 2025.12.15 | ₩201,901 | ₩203,416 | ₩200,253 | ₩200,253 | -0.82% | 2.3만 |
|---|
| 2025.12.12 | ₩213,574 | ₩213,574 | ₩205,024 | ₩205,024 | -4.00% | 1.4만 |
|---|
| 2025.12.11 | ₩210,318 | ₩214,539 | ₩207,771 | ₩214,124 | +1.81% | 1.5만 |
|---|
| 2025.12.10 | ₩205,077 | ₩211,752 | ₩205,077 | ₩209,795 | +2.30% | 1.5만 |
|---|
| 2025.12.09 | ₩203,804 | ₩206,284 | ₩203,804 | ₩205,694 | +0.93% | 8.2천 |
|---|
| 2025.12.08 | ₩204,702 | ₩206,109 | ₩202,839 | ₩204,394 | -0.15% | 1.4만 |
|---|
| 2025.12.05 | ₩201,030 | ₩203,268 | ₩200,749 | ₩202,397 | +0.68% | 1.3만 |
|---|
| 2025.12.04 | ₩198,872 | ₩201,392 | ₩198,872 | ₩201,070 | +1.11% | 1.5만 |
|---|
| 2025.12.03 | ₩196,433 | ₩197,934 | ₩193,525 | ₩197,934 | +0.76% | 8천 |
|---|
| 2025.12.02 | ₩195,147 | ₩196,621 | ₩194,369 | ₩195,495 | +0.18% | 6.3천 |
|---|
| 2025.12.01 | ₩193,686 | ₩194,208 | ₩192,788 | ₩193,270 | -0.21% | 1.1만 |
|---|
| 2025.11.28 | ₩195,294 | ₩196,540 | ₩194,597 | ₩196,219 | +0.47% | 4.9천 |
|---|
| 2025.11.26 | ₩192,855 | ₩196,460 | ₩192,855 | ₩195,294 | +1.26% | 2.7만 |
|---|
| 2025.11.25 | ₩189,518 | ₩192,667 | ₩188,700 | ₩192,453 | +1.55% | 2.6만 |
|---|
| 2025.11.24 | ₩187,628 | ₩190,148 | ₩187,280 | ₩190,054 | +1.29% | 5천 |
|---|
| 2025.11.21 | ₩179,145 | ₩182,388 | ₩175,901 | ₩181,517 | +1.32% | 3.4만 |
|---|
| 2025.11.20 | ₩191,863 | ₩191,863 | ₩177,657 | ₩177,751 | -7.36% | 2.5만 |
|---|
| 2025.11.19 | ₩188,325 | ₩189,947 | ₩185,577 | ₩186,395 | -1.02% | 1만 |
|---|
| 2025.11.18 | ₩183,420 | ₩187,534 | ₩182,991 | ₩186,382 | +1.61% | 1만 |
|---|
| 2025.11.17 | ₩188,727 | ₩190,684 | ₩185,001 | ₩185,135 | -1.90% | 1.2만 |
|---|
| 2025.11.14 | ₩183,875 | ₩191,917 | ₩183,875 | ₩189,437 | +3.02% | 2만 |
|---|
| 2025.11.13 | ₩194,329 | ₩194,758 | ₩187,132 | ₩188,338 | -3.08% | 1.4만 |
|---|
| 2025.11.12 | ₩196,540 | ₩197,009 | ₩194,182 | ₩194,222 | -1.18% | 5.2천 |
|---|
| 2025.11.11 | ₩195,602 | ₩196,286 | ₩194,731 | ₩194,731 | -0.45% | 6.7천 |
|---|
| 2025.11.10 | ₩199,877 | ₩200,842 | ₩196,286 | ₩196,286 | -1.80% | 6.5천 |
|---|
| 2025.11.07 | ₩191,863 | ₩194,878 | ₩190,603 | ₩194,302 | +1.27% | 1.1만 |
|---|
| 2025.11.06 | ₩201,499 | ₩201,499 | ₩195,227 | ₩195,227 | -3.11% | 7.2만 |
|---|
| 2025.11.05 | ₩199,301 | ₩202,692 | ₩197,974 | ₩201,512 | +1.11% | 2.6만 |
|---|
| 2025.11.04 | ₩199,328 | ₩201,352 | ₩197,814 | ₩197,814 | -0.76% | 3.3만 |
|---|
| 2025.11.03 | ₩208,817 | ₩208,817 | ₩203,617 | ₩204,716 | -1.96% | 4.3만 |
|---|
| 2025.10.31 | ₩205,118 | ₩208,951 | ₩204,059 | ₩208,388 | +1.59% | 1.6만 |
|---|
| 2025.10.30 | ₩207,597 | ₩207,597 | ₩205,104 | ₩206,163 | -0.69% | 8.7천 |
|---|
| 2025.10.29 | ₩205,185 | ₩207,061 | ₩202,893 | ₩204,809 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩205,399 | ₩205,922 | ₩203,791 | ₩205,104 | -0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩205,694 | ₩205,895 | ₩203,362 | ₩205,587 | -0.05% | 2.8만 |
|---|
| 2025.10.24 | ₩201,177 | ₩202,008 | ₩200,521 | ₩201,271 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩193,900 | ₩197,854 | ₩193,900 | ₩197,478 | +1.85% | 1.2만 |
|---|
| 2025.10.22 | ₩196,339 | ₩196,339 | ₩190,965 | ₩194,088 | -1.15% | 20.7만 |
|---|
| 2025.10.21 | ₩200,842 | ₩201,244 | ₩198,309 | ₩198,738 | -1.05% | 8.3천 |
|---|
| 2025.10.20 | ₩201,258 | ₩201,647 | ₩200,105 | ₩200,373 | -0.44% | 7.8천 |
|---|
| 2025.10.17 | ₩200,119 | ₩200,119 | ₩195,937 | ₩198,122 | -1.00% | 7.5천 |
|---|
| 2025.10.16 | ₩206,002 | ₩206,552 | ₩200,011 | ₩200,628 | -2.61% | 1.3만 |
|---|
| 2025.10.15 | ₩206,324 | ₩206,954 | ₩202,745 | ₩204,608 | -0.83% | 8.2천 |
|---|
| 2025.10.14 | ₩199,033 | ₩204,675 | ₩196,312 | ₩203,174 | +2.08% | 9.5천 |
|---|
| 2025.10.13 | ₩199,569 | ₩205,386 | ₩197,532 | ₩200,588 | +0.51% | 2.7만 |
|---|
| 2025.10.10 | ₩205,721 | ₩205,721 | ₩194,517 | ₩194,758 | -5.33% | 1.5만 |
|---|