시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Transportation ETF 과거 주가
State Street SPDR S&P Transportation ETF · XTN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Transportation ETF · XTN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,452 | ₩133,452 | ₩132,558 | ₩133,172 | -0.21% | 2.7만 |
| 2026.10.08 | ₩131,477 | ₩133,706 | ₩131,477 | ₩133,706 | +1.70% | 2.6만 |
| 2026.10.07 | ₩132,318 | ₩132,798 | ₩131,931 | ₩132,131 | -0.14% | 8.1만 |
| 2026.10.06 | ₩134,453 | ₩134,480 | ₩133,465 | ₩133,692 | -0.57% | 4.2만 |
| 2026.10.05 | ₩135,133 | ₩135,174 | ₩133,279 | ₩134,026 | -0.82% | 3.6만 |
| 2026.10.02 | ₩133,746 | ₩135,187 | ₩133,732 | ₩134,666 | +0.69% | 3.8만 |
| 2026.10.01 | ₩130,636 | ₩132,451 | ₩130,316 | ₩132,318 | +1.29% | 3.2만 |
| 2026.09.30 | ₩132,625 | ₩132,625 | ₩130,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,676 |
| -1.47% |
| 5.5만 |
| 2026.09.29 | ₩131,757 | ₩132,811 | ₩131,397 | ₩132,304 | +0.42% | 10.3만 |
|---|
| 2026.09.28 | ₩130,996 | ₩132,438 | ₩130,276 | ₩131,717 | +0.55% | 3.6만 |
|---|
| 2026.09.25 | ₩132,131 | ₩132,758 | ₩131,370 | ₩132,037 | -0.07% | 4.9만 |
|---|
| 2026.09.24 | ₩132,531 | ₩133,505 | ₩131,023 | ₩131,517 | -0.77% | 6.2만 |
|---|
| 2026.09.23 | ₩134,053 | ₩134,773 | ₩132,972 | ₩133,198 | -0.64% | 8.3만 |
|---|
| 2026.09.22 | ₩136,348 | ₩136,802 | ₩134,440 | ₩134,853 | -1.10% | 5.9만 |
|---|
| 2026.09.21 | ₩135,080 | ₩135,080 | ₩133,158 | ₩134,760 | -0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩134,600 | ₩134,787 | ₩133,826 | ₩134,440 | -0.12% | 1.5만 |
|---|
| 2026.09.17 | ₩135,854 | ₩135,854 | ₩134,733 | ₩134,733 | -0.83% | 103.8만 |
|---|
| 2026.09.16 | ₩135,734 | ₩135,734 | ₩132,892 | ₩133,666 | -1.52% | 2.1만 |
|---|
| 2026.09.15 | ₩137,042 | ₩137,335 | ₩135,214 | ₩136,415 | -0.46% | 90.4만 |
|---|
| 2026.09.14 | ₩135,374 | ₩137,429 | ₩135,254 | ₩137,202 | +1.35% | 3.2만 |
|---|
| 2026.09.11 | ₩137,682 | ₩137,682 | ₩136,228 | ₩136,668 | -0.74% | 2.8만 |
|---|
| 2026.09.10 | ₩135,147 | ₩137,282 | ₩135,147 | ₩135,934 | +0.58% | 1.1만 |
|---|
| 2026.09.09 | ₩137,362 | ₩137,949 | ₩136,335 | ₩136,335 | -0.75% | 5.4만 |
|---|
| 2026.09.08 | ₩140,205 | ₩140,218 | ₩138,403 | ₩138,483 | -1.23% | 4.1만 |
|---|
| 2026.09.04 | ₩138,523 | ₩140,979 | ₩138,523 | ₩140,819 | +1.66% | 1.3만 |
|---|
| 2026.09.03 | ₩139,044 | ₩139,164 | ₩137,402 | ₩139,164 | +0.09% | 2.1만 |
|---|
| 2026.09.02 | ₩137,923 | ₩139,124 | ₩137,175 | ₩137,963 | +0.03% | 5.1만 |
|---|
| 2026.09.01 | ₩139,844 | ₩140,311 | ₩136,615 | ₩137,069 | -1.98% | 6.4만 |
|---|
| 2026.08.31 | ₩141,446 | ₩141,446 | ₩140,071 | ₩140,965 | -0.34% | 8.5만 |
|---|
| 2026.08.28 | ₩143,087 | ₩144,542 | ₩141,779 | ₩142,220 | -0.61% | 2.2만 |
|---|
| 2026.08.27 | ₩143,408 | ₩143,848 | ₩142,754 | ₩142,807 | -0.42% | 3.4만 |
|---|
| 2026.08.26 | ₩143,701 | ₩144,715 | ₩143,568 | ₩143,901 | +0.14% | 1.4만 |
|---|
| 2026.08.25 | ₩144,288 | ₩144,288 | ₩143,327 | ₩143,848 | -0.31% | 2.4만 |
|---|
| 2026.08.24 | ₩144,475 | ₩145,463 | ₩142,420 | ₩143,114 | -0.94% | 3.1만 |
|---|
| 2026.08.21 | ₩143,247 | ₩144,529 | ₩143,247 | ₩144,315 | +0.75% | 9.6천 |
|---|
| 2026.08.20 | ₩142,633 | ₩143,234 | ₩141,846 | ₩142,313 | -0.22% | 3.3만 |
|---|
| 2026.08.19 | ₩145,636 | ₩145,663 | ₩143,728 | ₩143,728 | -1.31% | 6.7만 |
|---|
| 2026.08.18 | ₩147,077 | ₩147,651 | ₩144,542 | ₩144,542 | -1.72% | 7.8만 |
|---|
| 2026.08.17 | ₩148,185 | ₩149,079 | ₩147,625 | ₩147,638 | -0.37% | 1.7만 |
|---|
| 2026.08.14 | ₩149,640 | ₩150,427 | ₩148,532 | ₩148,759 | -0.59% | 1.8만 |
|---|
| 2026.08.13 | ₩148,599 | ₩150,294 | ₩148,452 | ₩149,880 | +0.86% | 1.5만 |
|---|
| 2026.08.12 | ₩146,944 | ₩148,212 | ₩146,504 | ₩147,718 | +0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩147,077 | ₩148,132 | ₩146,170 | ₩146,437 | -0.44% | 7.1만 |
|---|
| 2026.08.10 | ₩149,119 | ₩150,000 | ₩147,184 | ₩147,264 | -1.24% | 3.4만 |
|---|
| 2026.08.07 | ₩149,613 | ₩150,774 | ₩149,106 | ₩150,027 | +0.28% | 1.5만 |
|---|
| 2026.08.06 | ₩150,587 | ₩150,587 | ₩148,439 | ₩148,599 | -1.32% | 2.2만 |
|---|
| 2026.08.05 | ₩152,095 | ₩152,269 | ₩150,360 | ₩150,467 | -1.07% | 3.5만 |
|---|
| 2026.08.04 | ₩149,600 | ₩152,402 | ₩149,600 | ₩152,282 | +1.79% | 4.9만 |
|---|
| 2026.08.03 | ₩147,278 | ₩148,786 | ₩146,797 | ₩147,851 | +0.39% | 4만 |
|---|
| 2026.07.31 | ₩146,277 | ₩146,424 | ₩145,423 | ₩145,423 | -0.58% | 4.5만 |
|---|
| 2026.07.30 | ₩147,771 | ₩147,771 | ₩144,008 | ₩145,943 | -1.24% | 3만 |
|---|
| 2026.07.29 | ₩149,319 | ₩149,319 | ₩146,250 | ₩146,757 | -1.72% | 3.1만 |
|---|
| 2026.07.28 | ₩150,908 | ₩151,668 | ₩149,573 | ₩150,801 | -0.07% | 2.1만 |
|---|
| 2026.07.27 | ₩152,656 | ₩153,056 | ₩149,426 | ₩150,761 | -1.24% | 1.6만 |
|---|
| 2026.07.24 | ₩151,495 | ₩153,710 | ₩150,667 | ₩151,615 | +0.08% | 3.7만 |
|---|
| 2026.07.23 | ₩152,509 | ₩152,509 | ₩150,574 | ₩151,295 | -0.80% | 2.6만 |
|---|
| 2026.07.22 | ₩154,484 | ₩154,804 | ₩153,710 | ₩153,763 | -0.47% | 2.7만 |
|---|
| 2026.07.21 | ₩155,045 | ₩155,485 | ₩154,137 | ₩155,271 | +0.15% | 8.2천 |
|---|
| 2026.07.20 | ₩155,925 | ₩155,925 | ₩153,950 | ₩154,084 | -1.18% | 4.6만 |
|---|
| 2026.07.17 | ₩155,472 | ₩156,219 | ₩154,711 | ₩154,978 | -0.32% | 2.1만 |
|---|
| 2026.07.16 | ₩152,816 | ₩157,300 | ₩152,816 | ₩157,086 | +2.79% | 4.1만 |
|---|
| 2026.07.15 | ₩153,550 | ₩154,551 | ₩152,456 | ₩153,043 | -0.33% | 1.7만 |
|---|
| 2026.07.14 | ₩153,803 | ₩153,803 | ₩152,309 | ₩152,976 | -0.54% | 4.5만 |
|---|
| 2026.07.13 | ₩153,937 | ₩154,764 | ₩152,816 | ₩153,096 | -0.55% | 2.1만 |
|---|
| 2026.07.10 | ₩155,698 | ₩155,725 | ₩153,657 | ₩153,830 | -1.20% | 2.3만 |
|---|
| 2026.07.09 | ₩152,642 | ₩155,952 | ₩152,536 | ₩155,392 | +1.80% | 1.6만 |
|---|
| 2026.07.08 | ₩150,854 | ₩151,988 | ₩148,812 | ₩151,428 | +0.38% | 2.8만 |
|---|
| 2026.07.07 | ₩155,351 | ₩155,392 | ₩152,282 | ₩152,722 | -1.69% | 7.4만 |
|---|
| 2026.07.06 | ₩155,538 | ₩156,940 | ₩154,124 | ₩154,457 | -0.69% | 5.5만 |
|---|
| 2026.07.02 | ₩156,246 | ₩157,407 | ₩153,123 | ₩154,644 | -1.02% | 5.2만 |
|---|
| 2026.07.01 | ₩154,804 | ₩156,966 | ₩154,004 | ₩154,831 | +0.02% | 19.2만 |
|---|
| 2026.06.30 | ₩155,325 | ₩155,325 | ₩152,869 | ₩154,324 | -0.64% | 22.6만 |
|---|
| 2026.06.29 | ₩154,991 | ₩154,991 | ₩153,630 | ₩154,591 | -0.26% | 1.8만 |
|---|
| 2026.06.26 | ₩154,844 | ₩155,512 | ₩154,404 | ₩154,711 | -0.09% | 1.6만 |
|---|
| 2026.06.25 | ₩153,563 | ₩156,593 | ₩153,256 | ₩154,137 | +0.37% | 2.7만 |
|---|
| 2026.06.24 | ₩151,908 | ₩153,483 | ₩151,335 | ₩152,029 | +0.08% | 106.5만 |
|---|
| 2026.06.23 | ₩150,894 | ₩153,136 | ₩150,894 | ₩151,441 | +0.36% | 3.2만 |
|---|
| 2026.06.22 | ₩150,841 | ₩153,883 | ₩150,841 | ₩151,908 | +0.71% | 2.2만 |
|---|
| 2026.06.18 | ₩151,241 | ₩152,669 | ₩150,814 | ₩151,508 | +0.18% | 7만 |
|---|
| 2026.06.17 | ₩154,377 | ₩154,377 | ₩148,906 | ₩148,959 | -3.51% | 3.9만 |
|---|
| 2026.06.16 | ₩157,193 | ₩157,206 | ₩154,097 | ₩154,150 | -1.94% | 1.9만 |
|---|
| 2026.06.15 | ₩159,422 | ₩159,422 | ₩155,432 | ₩155,845 | -2.24% | 5.6만 |
|---|
| 2026.06.12 | ₩156,192 | ₩156,940 | ₩155,058 | ₩156,152 | -0.03% | 1.7만 |
|---|
| 2026.06.11 | ₩150,267 | ₩155,191 | ₩150,134 | ₩155,151 | +3.25% | 3만 |
|---|
| 2026.06.10 | ₩151,815 | ₩152,029 | ₩148,772 | ₩149,440 | -1.56% | 4.7만 |
|---|
| 2026.06.09 | ₩153,870 | ₩154,978 | ₩149,800 | ₩154,164 | +0.19% | 5.8만 |
|---|
| 2026.06.08 | ₩150,067 | ₩152,949 | ₩150,067 | ₩151,895 | +1.22% | 2.2만 |
|---|
| 2026.06.05 | ₩148,999 | ₩151,014 | ₩148,732 | ₩149,506 | +0.34% | 2.7만 |
|---|
| 2026.06.04 | ₩150,040 | ₩150,240 | ₩148,906 | ₩149,787 | -0.17% | 1.9만 |
|---|
| 2026.06.03 | ₩148,052 | ₩148,706 | ₩147,585 | ₩147,985 | -0.05% | 1.3만 |
|---|
| 2026.06.02 | ₩149,600 | ₩150,187 | ₩148,732 | ₩149,106 | -0.33% | 2만 |
|---|
| 2026.06.01 | ₩147,838 | ₩150,307 | ₩146,290 | ₩150,080 | +1.52% | 3.3만 |
|---|
| 2026.05.29 | ₩148,412 | ₩149,880 | ₩147,838 | ₩148,972 | +0.38% | 2.7만 |
|---|
| 2026.05.28 | ₩146,277 | ₩149,359 | ₩145,569 | ₩148,866 | +1.77% | 1.1만 |
|---|
| 2026.05.27 | ₩146,704 | ₩148,492 | ₩146,704 | ₩147,758 | +0.72% | 7만 |
|---|
| 2026.05.26 | ₩143,621 | ₩146,037 | ₩143,621 | ₩145,690 | +1.44% | 4만 |
|---|
| 2026.05.22 | ₩141,739 | ₩142,300 | ₩140,151 | ₩141,806 | +0.05% | 2.3만 |
|---|
| 2026.05.21 | ₩138,323 | ₩141,219 | ₩137,122 | ₩140,725 | +1.74% | 3.7만 |
|---|
| 2026.05.20 | ₩134,867 | ₩140,031 | ₩134,813 | ₩139,671 | +3.56% | 2.6만 |
|---|
| 2026.05.19 | ₩134,386 | ₩135,561 | ₩132,691 | ₩134,133 | -0.19% | 2.9만 |
|---|
| 2026.05.18 | ₩134,706 | ₩136,655 | ₩134,706 | ₩135,347 | +0.48% | 7.4천 |
|---|
| 2026.05.15 | ₩134,853 | ₩136,094 | ₩133,959 | ₩135,000 | +0.11% | 2.9만 |
|---|
| 2026.05.14 | ₩134,199 | ₩136,588 | ₩131,797 | ₩135,667 | +1.09% | 6.3만 |
|---|
| 2026.05.13 | ₩133,305 | ₩134,319 | ₩132,905 | ₩133,479 | +0.13% | 1.4만 |
|---|
| 2026.05.12 | ₩136,028 | ₩136,028 | ₩132,318 | ₩133,839 | -1.61% | 2.4만 |
|---|
| 2026.05.11 | ₩139,057 | ₩139,057 | ₩136,695 | ₩136,722 | -1.68% | 2.9만 |
|---|
| 2026.05.08 | ₩139,537 | ₩139,537 | ₩138,670 | ₩139,150 | -0.28% | 7.4천 |
|---|
| 2026.05.07 | ₩140,899 | ₩141,553 | ₩139,631 | ₩139,751 | -0.81% | 1.4만 |
|---|
| 2026.05.06 | ₩137,989 | ₩140,325 | ₩137,989 | ₩139,698 | +1.24% | 4.6만 |
|---|
| 2026.05.05 | ₩133,479 | ₩135,307 | ₩133,479 | ₩134,920 | +1.08% | 3.6만 |
|---|
| 2026.05.04 | ₩137,803 | ₩137,803 | ₩131,851 | ₩131,877 | -4.30% | 2.9만 |
|---|
| 2026.05.01 | ₩139,924 | ₩140,178 | ₩138,763 | ₩138,897 | -0.73% | 4.8만 |
|---|
| 2026.04.30 | ₩137,522 | ₩139,751 | ₩137,522 | ₩139,577 | +1.49% | 3.5만 |
|---|
| 2026.04.29 | ₩138,176 | ₩139,070 | ₩136,468 | ₩137,202 | -0.71% | 3.2만 |
|---|
| 2026.04.28 | ₩139,724 | ₩140,578 | ₩138,924 | ₩139,284 | -0.32% | 2.6만 |
|---|
| 2026.04.27 | ₩139,698 | ₩141,753 | ₩139,698 | ₩139,738 | +0.03% | 4.3만 |
|---|
| 2026.04.24 | ₩141,352 | ₩141,646 | ₩139,698 | ₩140,058 | -0.92% | 3만 |
|---|
| 2026.04.23 | ₩146,223 | ₩146,517 | ₩139,791 | ₩140,859 | -3.67% | 10.6만 |
|---|
| 2026.04.22 | ₩160,076 | ₩161,343 | ₩145,623 | ₩146,157 | -8.70% | 34만 |
|---|
| 2026.04.21 | ₩156,219 | ₩160,423 | ₩149,226 | ₩156,926 | +0.45% | 23.9만 |
|---|
| 2026.04.20 | ₩150,200 | ₩155,672 | ₩150,000 | ₩155,672 | +3.64% | 1.8만 |
|---|
| 2026.04.17 | ₩148,999 | ₩152,963 | ₩148,999 | ₩151,428 | +1.63% | 3.9만 |
|---|
| 2026.04.16 | ₩142,460 | ₩146,130 | ₩141,873 | ₩146,010 | +2.49% | 3.9만 |
|---|
| 2026.04.15 | ₩142,820 | ₩142,820 | ₩139,457 | ₩141,352 | -1.03% | 48.5만 |
|---|
| 2026.04.14 | ₩139,804 | ₩142,860 | ₩138,363 | ₩142,727 | +2.09% | 2.7만 |
|---|
| 2026.04.13 | ₩134,253 | ₩138,777 | ₩134,226 | ₩138,763 | +3.36% | 4.1만 |
|---|
| 2026.04.10 | ₩136,682 | ₩136,748 | ₩134,973 | ₩136,161 | -0.38% | 1.1만 |
|---|
| 2026.04.09 | ₩134,813 | ₩136,615 | ₩134,359 | ₩136,615 | +1.34% | 59.1만 |
|---|
| 2026.04.08 | ₩136,948 | ₩138,843 | ₩134,840 | ₩135,787 | -0.85% | 16.3만 |
|---|
| 2026.04.07 | ₩128,634 | ₩130,890 | ₩128,127 | ₩130,529 | +1.47% | 4.6만 |
|---|
| 2026.04.06 | ₩127,126 | ₩129,395 | ₩127,126 | ₩129,395 | +1.78% | 1.1만 |
|---|
| 2026.04.02 | ₩124,658 | ₩128,087 | ₩123,617 | ₩127,620 | +2.38% | 3.3만 |
|---|
| 2026.04.01 | ₩125,832 | ₩127,900 | ₩125,498 | ₩126,766 | +0.74% | 5.8만 |
|---|
| 2026.03.31 | ₩120,467 | ₩124,404 | ₩120,467 | ₩124,110 | +3.02% | 5.3만 |
|---|
| 2026.03.30 | ₩121,028 | ₩121,601 | ₩119,293 | ₩119,400 | -1.35% | 4.2만 |
|---|
| 2026.03.27 | ₩122,162 | ₩122,162 | ₩120,360 | ₩120,814 | -1.10% | 3.1만 |
|---|
| 2026.03.26 | ₩122,869 | ₩124,311 | ₩122,869 | ₩123,376 | +0.41% | 2만 |
|---|
| 2026.03.25 | ₩123,617 | ₩124,497 | ₩121,882 | ₩124,070 | +0.37% | 3.6만 |
|---|
| 2026.03.24 | ₩118,959 | ₩122,829 | ₩118,959 | ₩121,962 | +2.52% | 1.7만 |
|---|
| 2026.03.23 | ₩121,281 | ₩123,016 | ₩120,574 | ₩120,574 | -0.58% | 4.7만 |
|---|
| 2026.03.20 | ₩118,225 | ₩118,892 | ₩117,331 | ₩117,785 | -0.37% | 9.1천 |
|---|
| 2026.03.19 | ₩117,531 | ₩119,586 | ₩117,011 | ₩119,373 | +1.57% | 1.1만 |
|---|
| 2026.03.18 | ₩119,546 | ₩120,254 | ₩118,826 | ₩118,986 | -0.47% | 8.8천 |
|---|
| 2026.03.17 | ₩119,533 | ₩121,521 | ₩119,266 | ₩120,454 | +0.77% | 3.3만 |
|---|
| 2026.03.16 | ₩118,866 | ₩119,239 | ₩117,785 | ₩118,452 | -0.35% | 1.5만 |
|---|
| 2026.03.13 | ₩118,425 | ₩118,425 | ₩116,490 | ₩117,131 | -1.09% | 3.9만 |
|---|
| 2026.03.12 | ₩120,040 | ₩120,174 | ₩117,158 | ₩117,158 | -2.40% | 3.9만 |
|---|
| 2026.03.11 | ₩123,670 | ₩123,670 | ₩121,762 | ₩122,269 | -1.13% | 4.3만 |
|---|
| 2026.03.10 | ₩125,071 | ₩127,340 | ₩123,470 | ₩124,070 | -0.80% | 1.5만 |
|---|
| 2026.03.09 | ₩121,575 | ₩125,231 | ₩118,732 | ₩125,205 | +2.99% | 5.8만 |
|---|
| 2026.03.06 | ₩127,020 | ₩127,020 | ₩123,510 | ₩124,097 | -2.30% | 12만 |
|---|
| 2026.03.05 | ₩133,639 | ₩133,639 | ₩129,155 | ₩129,635 | -3.00% | 9.3만 |
|---|
| 2026.03.04 | ₩136,575 | ₩136,575 | ₩135,133 | ₩135,133 | -1.06% | 5만 |
|---|
| 2026.03.03 | ₩132,918 | ₩136,441 | ₩131,424 | ₩135,521 | +1.96% | 4.9만 |
|---|
| 2026.03.02 | ₩133,706 | ₩136,735 | ₩133,465 | ₩136,495 | +2.09% | 3.2만 |
|---|
| 2026.02.27 | ₩135,747 | ₩136,788 | ₩135,107 | ₩136,588 | +0.62% | 2.5만 |
|---|
| 2026.02.26 | ₩134,533 | ₩138,350 | ₩134,533 | ₩137,909 | +2.51% | 5.4만 |
|---|
| 2026.02.25 | ₩135,761 | ₩135,761 | ₩133,412 | ₩134,012 | -1.29% | 3.6만 |
|---|
| 2026.02.24 | ₩133,572 | ₩135,627 | ₩133,572 | ₩135,200 | +1.22% | 27.4만 |
|---|
| 2026.02.23 | ₩138,176 | ₩138,176 | ₩133,505 | ₩133,839 | -3.14% | 2.4만 |
|---|
| 2026.02.20 | ₩136,268 | ₩138,990 | ₩135,641 | ₩138,843 | +1.89% | 1.5만 |
|---|
| 2026.02.19 | ₩137,029 | ₩137,029 | ₩135,934 | ₩136,521 | -0.37% | 1.3만 |
|---|
| 2026.02.18 | ₩137,135 | ₩139,417 | ₩137,135 | ₩138,937 | +1.31% | 1.7만 |
|---|
| 2026.02.17 | ₩135,948 | ₩138,296 | ₩135,948 | ₩137,722 | +1.31% | 2.6만 |
|---|
| 2026.02.13 | ₩134,012 | ₩136,121 | ₩133,305 | ₩135,480 | +1.10% | 3.6만 |
|---|
| 2026.02.12 | ₩140,138 | ₩141,179 | ₩129,969 | ₩133,319 | -4.87% | 19.8만 |
|---|
| 2026.02.11 | ₩140,618 | ₩142,340 | ₩138,590 | ₩138,830 | -1.27% | 2.6만 |
|---|
| 2026.02.10 | ₩140,285 | ₩141,206 | ₩139,858 | ₩140,085 | -0.14% | 5.3만 |
|---|
| 2026.02.09 | ₩141,553 | ₩141,566 | ₩139,844 | ₩140,592 | -0.68% | 4.9만 |
|---|
| 2026.02.06 | ₩138,029 | ₩141,993 | ₩137,416 | ₩141,593 | +2.58% | 4.3만 |
|---|
| 2026.02.05 | ₩140,045 | ₩140,045 | ₩137,122 | ₩137,749 | -1.64% | 6.6만 |
|---|
| 2026.02.04 | ₩136,668 | ₩140,218 | ₩136,668 | ₩139,844 | +2.32% | 7.5만 |
|---|
| 2026.02.03 | ₩134,720 | ₩137,255 | ₩133,852 | ₩136,268 | +1.15% | 2.6만 |
|---|
| 2026.02.02 | ₩129,689 | ₩133,732 | ₩129,689 | ₩133,732 | +3.12% | 1.6만 |
|---|
| 2026.01.30 | ₩128,915 | ₩128,915 | ₩127,527 | ₩128,234 | -0.53% | 2.2만 |
|---|
| 2026.01.29 | ₩129,088 | ₩130,356 | ₩128,448 | ₩130,262 | +0.91% | 3.9만 |
|---|
| 2026.01.28 | ₩129,208 | ₩130,396 | ₩128,795 | ₩128,901 | -0.24% | 2만 |
|---|
| 2026.01.27 | ₩129,809 | ₩130,329 | ₩128,741 | ₩128,861 | -0.73% | 23.7만 |
|---|
| 2026.01.26 | ₩130,823 | ₩130,823 | ₩129,809 | ₩129,809 | -0.78% | 1.4만 |
|---|
| 2026.01.23 | ₩132,892 | ₩132,892 | ₩130,836 | ₩130,983 | -1.44% | 8.4천 |
|---|
| 2026.01.22 | ₩133,639 | ₩134,760 | ₩132,985 | ₩133,078 | -0.42% | 2.6만 |
|---|
| 2026.01.21 | ₩129,582 | ₩133,532 | ₩129,582 | ₩132,785 | +2.47% | 2.4만 |
|---|
| 2026.01.20 | ₩129,222 | ₩129,702 | ₩127,674 | ₩128,141 | -0.84% | 4.6만 |
|---|
| 2026.01.16 | ₩132,278 | ₩132,278 | ₩131,037 | ₩131,290 | -0.75% | 2.1만 |
|---|
| 2026.01.15 | ₩130,156 | ₩132,238 | ₩130,156 | ₩132,238 | +1.60% | 1.1만 |
|---|
| 2026.01.14 | ₩129,689 | ₩129,689 | ₩128,287 | ₩129,542 | -0.11% | 2.9만 |
|---|
| 2026.01.13 | ₩130,036 | ₩130,049 | ₩128,968 | ₩129,248 | -0.61% | 7.4천 |
|---|
| 2026.01.12 | ₩129,689 | ₩130,356 | ₩129,529 | ₩130,209 | +0.40% | 2.4만 |
|---|
| 2026.01.09 | ₩130,783 | ₩130,916 | ₩128,915 | ₩130,770 | -0.01% | 8.4천 |
|---|
| 2026.01.08 | ₩128,741 | ₩129,969 | ₩128,634 | ₩129,395 | +0.51% | 39.6만 |
|---|
| 2026.01.07 | ₩129,755 | ₩129,942 | ₩127,820 | ₩127,860 | -1.46% | 8.8천 |
|---|
| 2026.01.06 | ₩126,873 | ₩129,862 | ₩126,873 | ₩129,529 | +2.09% | 1.8만 |
|---|
| 2026.01.05 | ₩123,777 | ₩127,674 | ₩123,777 | ₩126,793 | +2.44% | 57.5만 |
|---|
| 2026.01.02 | ₩122,669 | ₩123,777 | ₩121,748 | ₩123,723 | +0.86% | 6.8천 |
|---|
| 2025.12.31 | ₩122,509 | ₩122,562 | ₩121,815 | ₩121,935 | -0.47% | 5.3만 |
|---|
| 2025.12.30 | ₩123,083 | ₩123,336 | ₩122,682 | ₩122,682 | -0.33% | 7.2천 |
|---|
| 2025.12.29 | ₩123,537 | ₩123,537 | ₩122,709 | ₩123,163 | -0.30% | 5.1천 |
|---|
| 2025.12.26 | ₩123,883 | ₩124,137 | ₩123,590 | ₩124,137 | +0.20% | 3.6천 |
|---|
| 2025.12.24 | ₩124,164 | ₩124,658 | ₩123,563 | ₩124,364 | +0.16% | 4.4천 |
|---|
| 2025.12.23 | ₩124,778 | ₩125,085 | ₩124,097 | ₩124,097 | -0.55% | 4.2천 |
|---|
| 2025.12.22 | ₩124,537 | ₩125,552 | ₩124,537 | ₩125,365 | +0.66% | 1.3만 |
|---|
| 2025.12.19 | ₩124,230 | ₩124,431 | ₩123,123 | ₩124,244 | +0.01% | 9.6천 |
|---|
| 2025.12.18 | ₩124,778 | ₩125,445 | ₩124,564 | ₩124,564 | -0.17% | 7.2천 |
|---|
| 2025.12.17 | ₩125,458 | ₩125,498 | ₩123,403 | ₩123,403 | -1.64% | 6.4천 |
|---|
| 2025.12.16 | ₩125,458 | ₩125,779 | ₩123,937 | ₩124,898 | -0.45% | 6.3천 |
|---|
| 2025.12.15 | ₩126,219 | ₩126,219 | ₩124,057 | ₩124,924 | -1.03% | 2.3만 |
|---|
| 2025.12.12 | ₩127,660 | ₩127,660 | ₩125,111 | ₩125,525 | -1.67% | 1.2만 |
|---|
| 2025.12.11 | ₩125,752 | ₩126,713 | ₩125,592 | ₩126,192 | +0.35% | 1.3만 |
|---|
| 2025.12.10 | ₩122,055 | ₩126,059 | ₩122,055 | ₩125,592 | +2.90% | 1.3만 |
|---|
| 2025.12.09 | ₩122,762 | ₩123,096 | ₩121,775 | ₩122,255 | -0.41% | 1.2만 |
|---|
| 2025.12.08 | ₩123,243 | ₩123,910 | ₩122,375 | ₩122,616 | -0.51% | 3.1만 |
|---|
| 2025.12.05 | ₩121,188 | ₩122,989 | ₩120,814 | ₩122,776 | +1.31% | 8.5만 |
|---|
| 2025.12.04 | ₩121,348 | ₩121,922 | ₩120,454 | ₩121,188 | -0.13% | 2만 |
|---|
| 2025.12.03 | ₩118,505 | ₩121,254 | ₩118,505 | ₩120,934 | +2.05% | 3.3만 |
|---|
| 2025.12.02 | ₩115,556 | ₩117,998 | ₩115,556 | ₩117,625 | +1.79% | 1.9만 |
|---|
| 2025.12.01 | ₩114,422 | ₩117,144 | ₩114,422 | ₩115,970 | +1.35% | 8.3천 |
|---|
| 2025.11.28 | ₩115,489 | ₩116,037 | ₩115,222 | ₩115,863 | +0.32% | 3.5천 |
|---|
| 2025.11.26 | ₩113,821 | ₩115,996 | ₩113,541 | ₩115,182 | +1.20% | 9천 |
|---|
| 2025.11.25 | ₩111,099 | ₩113,861 | ₩111,099 | ₩113,848 | +2.47% | 1.4만 |
|---|
| 2025.11.24 | ₩110,365 | ₩111,045 | ₩110,365 | ₩110,725 | +0.33% | 5.4천 |
|---|
| 2025.11.21 | ₩106,988 | ₩110,538 | ₩106,988 | ₩109,698 | +2.53% | 5.1천 |
|---|
| 2025.11.20 | ₩109,150 | ₩109,497 | ₩105,667 | ₩105,694 | -3.17% | 6.6천 |
|---|
| 2025.11.19 | ₩108,617 | ₩108,617 | ₩107,482 | ₩107,496 | -1.03% | 3.5천 |
|---|
| 2025.11.18 | ₩107,883 | ₩109,030 | ₩107,576 | ₩108,470 | +0.54% | 2.2만 |
|---|
| 2025.11.17 | ₩110,765 | ₩110,765 | ₩107,963 | ₩108,350 | -2.18% | 1.1만 |
|---|
| 2025.11.14 | ₩110,832 | ₩111,846 | ₩110,538 | ₩111,072 | +0.22% | 7.4천 |
|---|
| 2025.11.13 | ₩114,595 | ₩115,142 | ₩112,100 | ₩112,193 | -2.10% | 6.3천 |
|---|
| 2025.11.12 | ₩114,048 | ₩116,183 | ₩114,048 | ₩115,142 | +0.96% | 4.9천 |
|---|
| 2025.11.11 | ₩113,274 | ₩113,848 | ₩112,433 | ₩113,848 | +0.51% | 6.2천 |
|---|
| 2025.11.10 | ₩114,782 | ₩114,782 | ₩113,207 | ₩113,688 | -0.95% | 5.9천 |
|---|
| 2025.11.07 | ₩111,246 | ₩114,235 | ₩111,206 | ₩114,101 | +2.57% | 5.1천 |
|---|
| 2025.11.06 | ₩113,221 | ₩113,221 | ₩112,100 | ₩112,100 | -0.99% | 2.2천 |
|---|
| 2025.11.05 | ₩112,727 | ₩114,689 | ₩112,193 | ₩114,222 | +1.33% | 6.1천 |
|---|
| 2025.11.04 | ₩111,166 | ₩113,034 | ₩111,166 | ₩112,287 | +1.01% | 4.8천 |
|---|
| 2025.11.03 | ₩113,501 | ₩113,501 | ₩111,579 | ₩112,767 | -0.65% | 3만 |
|---|
| 2025.10.31 | ₩111,219 | ₩113,795 | ₩110,765 | ₩113,714 | +2.24% | 4.3천 |
|---|
| 2025.10.30 | ₩111,059 | ₩113,007 | ₩111,059 | ₩111,099 | +0.04% | 4.9천 |
|---|
| 2025.10.29 | ₩111,699 | ₩113,141 | ₩111,099 | ₩111,392 | -0.27% | 7.5천 |
|---|
| 2025.10.28 | ₩112,153 | ₩113,007 | ₩111,366 | ₩111,366 | -0.70% | 1.6만 |
|---|
| 2025.10.27 | ₩113,074 | ₩113,621 | ₩112,834 | ₩113,327 | +0.22% | 3.3천 |
|---|
| 2025.10.24 | ₩112,754 | ₩112,887 | ₩112,393 | ₩112,407 | -0.31% | 3.2천 |
|---|
| 2025.10.23 | ₩113,915 | ₩113,915 | ₩110,859 | ₩111,526 | -2.10% | 7.4천 |
|---|
| 2025.10.22 | ₩115,690 | ₩115,690 | ₩113,408 | ₩113,408 | -1.97% | 1.9천 |
|---|
| 2025.10.21 | ₩114,355 | ₩116,037 | ₩114,355 | ₩115,716 | +1.19% | 2.7천 |
|---|
| 2025.10.20 | ₩114,088 | ₩115,222 | ₩114,088 | ₩114,916 | +0.73% | 7.4천 |
|---|
| 2025.10.17 | ₩113,581 | ₩113,941 | ₩112,674 | ₩113,074 | -0.45% | 5.6천 |
|---|
| 2025.10.16 | ₩114,115 | ₩114,635 | ₩112,674 | ₩113,608 | -0.44% | 8.6천 |
|---|
| 2025.10.15 | ₩113,661 | ₩113,661 | ₩112,674 | ₩112,674 | -0.87% | 2.6천 |
|---|
| 2025.10.14 | ₩108,376 | ₩113,141 | ₩108,376 | ₩112,540 | +3.84% | 4.9천 |
|---|
| 2025.10.13 | ₩110,071 | ₩110,538 | ₩109,164 | ₩109,938 | -0.12% | 6.4천 |
|---|
| 2025.10.10 | ₩112,927 | ₩112,927 | ₩108,603 | ₩108,617 | -3.82% | 2.2만 |
|---|