시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Global Natural Resources ETF 과거 주가
State Street SPDR S&P Global Natural Resources ETF · GNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Global Natural Resources ETF · GNR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,534 | ₩102,044 | ₩101,212 | ₩101,386 | -0.15% | 12.2만 |
| 2026.10.08 | ₩99,978 | ₩100,890 | ₩99,978 | ₩100,729 | +0.75% | 10.7만 |
| 2026.10.07 | ₩99,951 | ₩100,219 | ₩99,199 | ₩99,454 | -0.50% | 13.8만 |
| 2026.10.06 | ₩100,407 | ₩101,198 | ₩99,790 | ₩100,742 | +0.33% | 24.6만 |
| 2026.10.05 | ₩99,803 | ₩100,648 | ₩98,904 | ₩100,326 | +0.52% | 17만 |
| 2026.10.02 | ₩99,105 | ₩100,018 | ₩99,052 | ₩99,857 | +0.76% | 25.4만 |
| 2026.10.01 | ₩98,636 | ₩99,092 | ₩98,247 | ₩98,958 | +0.33% | 21만 |
| 2026.09.30 | ₩100,273 | ₩100,514 | ₩99,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,240 |
| -1.03% |
| 65.3만 |
| 2026.09.29 | ₩99,991 | ₩100,232 | ₩99,495 | ₩99,723 | -0.27% | 32.3만 |
|---|
| 2026.09.28 | ₩100,917 | ₩101,185 | ₩100,273 | ₩100,514 | -0.40% | 14.7만 |
|---|
| 2026.09.25 | ₩101,722 | ₩101,722 | ₩101,078 | ₩101,507 | -0.21% | 40.8만 |
|---|
| 2026.09.24 | ₩102,674 | ₩102,674 | ₩101,829 | ₩101,990 | -0.67% | 16.3만 |
|---|
| 2026.09.23 | ₩103,077 | ₩103,117 | ₩102,379 | ₩102,647 | -0.42% | 12.6만 |
|---|
| 2026.09.22 | ₩102,312 | ₩103,761 | ₩102,205 | ₩103,600 | +1.26% | 13.9만 |
|---|
| 2026.09.21 | ₩103,949 | ₩104,123 | ₩102,460 | ₩102,513 | -1.38% | 27.8만 |
|---|
| 2026.09.18 | ₩104,633 | ₩104,633 | ₩103,412 | ₩103,600 | -0.99% | 59.5만 |
|---|
| 2026.09.17 | ₩104,378 | ₩105,277 | ₩104,298 | ₩105,035 | +0.63% | 280.3만 |
|---|
| 2026.09.16 | ₩105,411 | ₩105,492 | ₩102,929 | ₩103,332 | -1.97% | 71.5만 |
|---|
| 2026.09.15 | ₩104,338 | ₩105,532 | ₩104,324 | ₩105,425 | +1.04% | 64.1만 |
|---|
| 2026.09.14 | ₩104,955 | ₩104,955 | ₩104,029 | ₩104,096 | -0.82% | 25.5만 |
|---|
| 2026.09.11 | ₩105,934 | ₩106,364 | ₩105,103 | ₩105,438 | -0.47% | 19.5만 |
|---|
| 2026.09.10 | ₩106,256 | ₩106,256 | ₩105,317 | ₩105,398 | -0.81% | 39.7만 |
|---|
| 2026.09.09 | ₩107,611 | ₩108,108 | ₩106,632 | ₩107,115 | -0.46% | 115.1만 |
|---|
| 2026.09.08 | ₩106,833 | ₩107,517 | ₩106,390 | ₩106,525 | -0.29% | 45.9만 |
|---|
| 2026.09.04 | ₩105,478 | ₩106,176 | ₩104,821 | ₩105,720 | +0.23% | 32.8만 |
|---|
| 2026.09.03 | ₩107,128 | ₩107,128 | ₩106,082 | ₩106,377 | -0.70% | 28.9만 |
|---|
| 2026.09.02 | ₩105,089 | ₩106,229 | ₩105,089 | ₩106,068 | +0.93% | 34.4만 |
|---|
| 2026.09.01 | ₩104,552 | ₩105,264 | ₩104,311 | ₩104,807 | +0.24% | 12.5만 |
|---|
| 2026.08.31 | ₩105,156 | ₩105,357 | ₩104,110 | ₩104,727 | -0.41% | 24.5만 |
|---|
| 2026.08.28 | ₩105,545 | ₩105,599 | ₩104,002 | ₩104,378 | -1.11% | 18.9만 |
|---|
| 2026.08.27 | ₩105,049 | ₩105,331 | ₩104,365 | ₩104,982 | -0.06% | 16만 |
|---|
| 2026.08.26 | ₩105,304 | ₩105,961 | ₩105,103 | ₩105,103 | -0.19% | 12.4만 |
|---|
| 2026.08.25 | ₩105,290 | ₩106,216 | ₩104,968 | ₩106,042 | +0.71% | 91.6만 |
|---|
| 2026.08.24 | ₩106,511 | ₩106,645 | ₩105,585 | ₩106,015 | -0.47% | 22.5만 |
|---|
| 2026.08.21 | ₩105,746 | ₩106,444 | ₩105,746 | ₩106,337 | +0.56% | 18.3만 |
|---|
| 2026.08.20 | ₩103,412 | ₩105,062 | ₩103,063 | ₩104,499 | +1.05% | 28만 |
|---|
| 2026.08.19 | ₩102,553 | ₩104,110 | ₩102,553 | ₩103,385 | +0.81% | 45만 |
|---|
| 2026.08.18 | ₩101,292 | ₩101,413 | ₩100,621 | ₩100,943 | -0.34% | 8.2만 |
|---|
| 2026.08.17 | ₩100,621 | ₩101,104 | ₩100,407 | ₩101,064 | +0.44% | 11.6만 |
|---|
| 2026.08.14 | ₩100,232 | ₩101,064 | ₩100,232 | ₩100,487 | +0.25% | 15.4만 |
|---|
| 2026.08.13 | ₩100,085 | ₩100,179 | ₩99,615 | ₩99,910 | -0.17% | 21.5만 |
|---|
| 2026.08.12 | ₩101,265 | ₩101,265 | ₩100,608 | ₩100,903 | -0.36% | 8.5만 |
|---|
| 2026.08.11 | ₩100,850 | ₩101,172 | ₩100,635 | ₩100,876 | +0.03% | 12.2만 |
|---|
| 2026.08.10 | ₩99,562 | ₩100,970 | ₩99,562 | ₩100,917 | +1.36% | 23.9만 |
|---|
| 2026.08.07 | ₩99,334 | ₩99,629 | ₩99,092 | ₩99,334 | 0.00% | 50.2만 |
|---|
| 2026.08.06 | ₩98,582 | ₩98,663 | ₩98,220 | ₩98,502 | -0.08% | 9만 |
|---|
| 2026.08.05 | ₩98,837 | ₩99,199 | ₩98,274 | ₩98,381 | -0.46% | 13.3만 |
|---|
| 2026.08.04 | ₩97,200 | ₩98,086 | ₩96,597 | ₩97,885 | +0.70% | 16.3만 |
|---|
| 2026.08.03 | ₩96,650 | ₩96,744 | ₩95,926 | ₩96,650 | 0.00% | 57.7만 |
|---|
| 2026.07.31 | ₩97,630 | ₩97,737 | ₩96,154 | ₩97,106 | -0.54% | 30만 |
|---|
| 2026.07.30 | ₩97,348 | ₩98,368 | ₩97,080 | ₩98,153 | +0.83% | 13.2만 |
|---|
| 2026.07.29 | ₩96,758 | ₩97,214 | ₩95,644 | ₩96,261 | -0.51% | 23.9만 |
|---|
| 2026.07.28 | ₩95,456 | ₩96,221 | ₩95,429 | ₩95,711 | +0.27% | 10.4만 |
|---|
| 2026.07.27 | ₩95,886 | ₩96,140 | ₩95,268 | ₩95,604 | -0.29% | 12.6만 |
|---|
| 2026.07.24 | ₩95,926 | ₩96,382 | ₩95,832 | ₩96,301 | +0.39% | 9.1만 |
|---|
| 2026.07.23 | ₩95,818 | ₩96,436 | ₩95,644 | ₩95,725 | -0.10% | 16.6만 |
|---|
| 2026.07.22 | ₩95,577 | ₩96,462 | ₩95,523 | ₩96,194 | +0.65% | 19.5만 |
|---|
| 2026.07.21 | ₩93,793 | ₩94,517 | ₩93,444 | ₩94,463 | +0.72% | 21.4만 |
|---|
| 2026.07.20 | ₩93,229 | ₩93,229 | ₩92,746 | ₩92,827 | -0.43% | 13.6만 |
|---|
| 2026.07.17 | ₩93,001 | ₩93,471 | ₩92,840 | ₩93,390 | +0.42% | 12.2만 |
|---|
| 2026.07.16 | ₩92,773 | ₩93,068 | ₩92,384 | ₩92,545 | -0.25% | 17.8만 |
|---|
| 2026.07.15 | ₩93,793 | ₩93,819 | ₩92,478 | ₩93,404 | -0.41% | 11.3만 |
|---|
| 2026.07.14 | ₩93,927 | ₩94,235 | ₩93,176 | ₩93,390 | -0.57% | 19.7만 |
|---|
| 2026.07.13 | ₩92,129 | ₩92,786 | ₩92,129 | ₩92,411 | +0.31% | 14.8만 |
|---|
| 2026.07.10 | ₩91,311 | ₩91,914 | ₩91,203 | ₩91,820 | +0.56% | 12.5만 |
|---|
| 2026.07.09 | ₩91,042 | ₩91,257 | ₩90,626 | ₩90,841 | -0.22% | 30.4만 |
|---|
| 2026.07.08 | ₩91,056 | ₩91,056 | ₩90,090 | ₩90,747 | -0.34% | 18.1만 |
|---|
| 2026.07.07 | ₩91,552 | ₩91,767 | ₩90,707 | ₩91,163 | -0.42% | 18.7만 |
|---|
| 2026.07.06 | ₩91,391 | ₩91,633 | ₩90,855 | ₩91,337 | -0.06% | 128.1만 |
|---|
| 2026.07.02 | ₩90,734 | ₩91,780 | ₩90,318 | ₩91,176 | +0.49% | 24.9만 |
|---|
| 2026.07.01 | ₩89,473 | ₩90,506 | ₩89,285 | ₩89,553 | +0.09% | 19.8만 |
|---|
| 2026.06.30 | ₩90,224 | ₩90,452 | ₩89,741 | ₩90,304 | +0.09% | 54.9만 |
|---|
| 2026.06.29 | ₩90,573 | ₩90,573 | ₩89,580 | ₩89,996 | -0.64% | 26.5만 |
|---|
| 2026.06.26 | ₩90,479 | ₩90,962 | ₩90,090 | ₩90,251 | -0.25% | 18.2만 |
|---|
| 2026.06.25 | ₩90,479 | ₩91,069 | ₩90,076 | ₩90,868 | +0.43% | 20.9만 |
|---|
| 2026.06.24 | ₩90,170 | ₩90,385 | ₩89,553 | ₩90,050 | -0.13% | 43.7만 |
|---|
| 2026.06.23 | ₩91,458 | ₩92,008 | ₩91,230 | ₩91,351 | -0.12% | 20만 |
|---|
| 2026.06.22 | ₩92,921 | ₩93,243 | ₩92,558 | ₩93,108 | +0.20% | 18.3만 |
|---|
| 2026.06.18 | ₩94,141 | ₩94,276 | ₩93,001 | ₩93,256 | -0.94% | 19.3만 |
|---|
| 2026.06.17 | ₩96,436 | ₩96,986 | ₩94,759 | ₩94,799 | -1.70% | 13.9만 |
|---|
| 2026.06.16 | ₩96,610 | ₩97,080 | ₩96,489 | ₩96,570 | -0.04% | 35.6만 |
|---|
| 2026.06.15 | ₩96,865 | ₩97,026 | ₩96,449 | ₩96,610 | -0.26% | 16.1만 |
|---|
| 2026.06.12 | ₩95,590 | ₩96,919 | ₩95,590 | ₩96,677 | +1.14% | 15.3만 |
|---|
| 2026.06.11 | ₩94,705 | ₩95,698 | ₩94,410 | ₩95,523 | +0.86% | 15.9만 |
|---|
| 2026.06.10 | ₩94,463 | ₩95,067 | ₩93,685 | ₩93,726 | -0.78% | 16.4만 |
|---|
| 2026.06.09 | ₩96,154 | ₩96,154 | ₩93,739 | ₩95,014 | -1.19% | 17.4만 |
|---|
| 2026.06.08 | ₩96,087 | ₩96,328 | ₩95,497 | ₩95,537 | -0.57% | 13만 |
|---|
| 2026.06.05 | ₩98,140 | ₩98,140 | ₩95,228 | ₩95,362 | -2.83% | 44.5만 |
|---|
| 2026.06.04 | ₩99,025 | ₩99,360 | ₩98,783 | ₩99,105 | +0.08% | 18.9만 |
|---|
| 2026.06.03 | ₩99,199 | ₩100,045 | ₩98,985 | ₩99,092 | -0.11% | 69.6만 |
|---|
| 2026.06.02 | ₩98,515 | ₩99,776 | ₩98,488 | ₩99,615 | +1.12% | 14.6만 |
|---|
| 2026.06.01 | ₩97,509 | ₩98,448 | ₩97,308 | ₩98,300 | +0.81% | 17.3만 |
|---|
| 2026.05.29 | ₩98,891 | ₩99,105 | ₩98,435 | ₩98,676 | -0.22% | 40.5만 |
|---|
| 2026.05.28 | ₩98,448 | ₩99,253 | ₩98,019 | ₩98,971 | +0.53% | 13.5만 |
|---|
| 2026.05.27 | ₩98,461 | ₩98,757 | ₩98,059 | ₩98,448 | -0.01% | 10.8만 |
|---|
| 2026.05.26 | ₩99,280 | ₩99,870 | ₩99,146 | ₩99,360 | +0.08% | 14.5만 |
|---|
| 2026.05.22 | ₩99,025 | ₩99,186 | ₩98,368 | ₩98,985 | -0.04% | 36.8만 |
|---|
| 2026.05.21 | ₩98,891 | ₩99,387 | ₩98,622 | ₩99,186 | +0.30% | 14.1만 |
|---|
| 2026.05.20 | ₩99,132 | ₩99,334 | ₩98,837 | ₩98,931 | -0.20% | 31.2만 |
|---|
| 2026.05.19 | ₩99,213 | ₩99,320 | ₩98,153 | ₩98,891 | -0.32% | 13.8만 |
|---|
| 2026.05.18 | ₩99,481 | ₩100,165 | ₩99,052 | ₩100,045 | +0.57% | 19만 |
|---|
| 2026.05.15 | ₩99,427 | ₩99,427 | ₩98,783 | ₩99,199 | -0.23% | 12.8만 |
|---|
| 2026.05.14 | ₩101,601 | ₩101,668 | ₩100,729 | ₩101,091 | -0.50% | 28.2만 |
|---|
| 2026.05.13 | ₩101,480 | ₩101,977 | ₩101,239 | ₩101,722 | +0.24% | 7.6만 |
|---|
| 2026.05.12 | ₩100,984 | ₩101,681 | ₩99,924 | ₩101,440 | +0.45% | 28.8만 |
|---|
| 2026.05.11 | ₩100,085 | ₩101,373 | ₩100,085 | ₩101,172 | +1.09% | 24.3만 |
|---|
| 2026.05.08 | ₩99,307 | ₩99,749 | ₩99,213 | ₩99,454 | +0.15% | 59.9만 |
|---|
| 2026.05.07 | ₩100,206 | ₩100,367 | ₩98,502 | ₩98,582 | -1.62% | 50.1만 |
|---|
| 2026.05.06 | ₩100,595 | ₩100,662 | ₩100,071 | ₩100,528 | -0.07% | 58.4만 |
|---|
| 2026.05.05 | ₩99,776 | ₩100,635 | ₩99,709 | ₩100,393 | +0.62% | 26만 |
|---|
| 2026.05.04 | ₩99,374 | ₩99,682 | ₩98,918 | ₩99,079 | -0.30% | 47.5만 |
|---|
| 2026.05.01 | ₩100,085 | ₩100,165 | ₩99,441 | ₩99,495 | -0.59% | 18.5만 |
|---|
| 2026.04.30 | ₩99,132 | ₩100,461 | ₩98,891 | ₩100,326 | +1.20% | 26.8만 |
|---|
| 2026.04.29 | ₩98,931 | ₩98,931 | ₩98,341 | ₩98,622 | -0.31% | 19.5만 |
|---|
| 2026.04.28 | ₩99,199 | ₩99,199 | ₩98,193 | ₩98,555 | -0.65% | 25.8만 |
|---|
| 2026.04.27 | ₩99,414 | ₩99,548 | ₩98,663 | ₩98,770 | -0.65% | 26.6만 |
|---|
| 2026.04.24 | ₩99,307 | ₩99,682 | ₩98,676 | ₩99,199 | -0.11% | 10.2만 |
|---|
| 2026.04.23 | ₩99,790 | ₩100,179 | ₩99,132 | ₩99,535 | -0.26% | 21.6만 |
|---|
| 2026.04.22 | ₩100,300 | ₩100,474 | ₩99,803 | ₩100,085 | -0.21% | 10.9만 |
|---|
| 2026.04.21 | ₩100,045 | ₩100,165 | ₩98,958 | ₩99,079 | -0.97% | 15.8만 |
|---|
| 2026.04.20 | ₩99,991 | ₩100,326 | ₩99,481 | ₩100,045 | +0.05% | 32.8만 |
|---|
| 2026.04.17 | ₩99,857 | ₩100,165 | ₩99,012 | ₩100,004 | +0.15% | 24.7만 |
|---|
| 2026.04.16 | ₩100,541 | ₩101,306 | ₩100,541 | ₩100,903 | +0.36% | 18.9만 |
|---|
| 2026.04.15 | ₩100,957 | ₩101,131 | ₩100,085 | ₩100,098 | -0.85% | 25.2만 |
|---|
| 2026.04.14 | ₩101,614 | ₩101,789 | ₩100,756 | ₩101,118 | -0.49% | 54.1만 |
|---|
| 2026.04.13 | ₩101,252 | ₩101,762 | ₩100,863 | ₩101,587 | +0.33% | 17.5만 |
|---|
| 2026.04.10 | ₩100,930 | ₩101,426 | ₩100,782 | ₩101,011 | +0.08% | 66만 |
|---|
| 2026.04.09 | ₩101,078 | ₩101,963 | ₩100,434 | ₩100,621 | -0.45% | 24.7만 |
|---|
| 2026.04.08 | ₩100,353 | ₩101,104 | ₩99,562 | ₩101,078 | +0.72% | 72.9만 |
|---|
| 2026.04.07 | ₩100,407 | ₩100,836 | ₩99,991 | ₩100,595 | +0.19% | 12.6만 |
|---|
| 2026.04.06 | ₩100,192 | ₩100,447 | ₩99,656 | ₩100,380 | +0.19% | 15.3만 |
|---|
| 2026.04.02 | ₩99,521 | ₩100,259 | ₩99,427 | ₩100,192 | +0.67% | 24.7만 |
|---|
| 2026.04.01 | ₩100,367 | ₩100,608 | ₩99,387 | ₩99,910 | -0.45% | 26.4만 |
|---|
| 2026.03.31 | ₩99,682 | ₩100,501 | ₩98,824 | ₩100,179 | +0.50% | 31.2만 |
|---|
| 2026.03.30 | ₩99,293 | ₩99,602 | ₩97,683 | ₩98,032 | -1.27% | 164.5만 |
|---|
| 2026.03.27 | ₩96,932 | ₩98,515 | ₩96,704 | ₩97,965 | +1.07% | 50.8만 |
|---|
| 2026.03.26 | ₩97,066 | ₩98,032 | ₩96,784 | ₩96,945 | -0.12% | 16.9만 |
|---|
| 2026.03.25 | ₩97,549 | ₩98,059 | ₩97,335 | ₩97,777 | +0.23% | 18.2만 |
|---|
| 2026.03.24 | ₩94,866 | ₩97,080 | ₩94,866 | ₩96,637 | +1.87% | 20.1만 |
|---|
| 2026.03.23 | ₩93,846 | ₩95,778 | ₩93,766 | ₩95,322 | +1.57% | 27.7만 |
|---|
| 2026.03.20 | ₩95,443 | ₩95,698 | ₩93,337 | ₩93,685 | -1.84% | 161.9만 |
|---|
| 2026.03.19 | ₩95,268 | ₩96,342 | ₩94,517 | ₩95,778 | +0.54% | 72.1만 |
|---|
| 2026.03.18 | ₩97,911 | ₩97,979 | ₩96,758 | ₩96,825 | -1.11% | 17.3만 |
|---|
| 2026.03.17 | ₩98,394 | ₩99,132 | ₩98,341 | ₩98,448 | +0.05% | 15.8만 |
|---|
| 2026.03.16 | ₩97,697 | ₩98,032 | ₩97,093 | ₩97,589 | -0.11% | 25.8만 |
|---|
| 2026.03.13 | ₩98,676 | ₩98,730 | ₩97,039 | ₩97,174 | -1.52% | 16.9만 |
|---|
| 2026.03.12 | ₩98,985 | ₩99,682 | ₩98,596 | ₩98,810 | -0.18% | 49.4만 |
|---|
| 2026.03.11 | ₩97,388 | ₩98,797 | ₩97,147 | ₩98,770 | +1.42% | 15.2만 |
|---|
| 2026.03.10 | ₩97,683 | ₩98,596 | ₩97,482 | ₩97,589 | -0.10% | 15.9만 |
|---|
| 2026.03.09 | ₩96,395 | ₩97,804 | ₩95,322 | ₩97,643 | +1.29% | 26.1만 |
|---|
| 2026.03.06 | ₩96,811 | ₩97,388 | ₩95,859 | ₩97,053 | +0.25% | 42.4만 |
|---|
| 2026.03.05 | ₩97,992 | ₩98,153 | ₩96,208 | ₩97,120 | -0.89% | 52.4만 |
|---|
| 2026.03.04 | ₩98,837 | ₩98,877 | ₩97,724 | ₩98,408 | -0.43% | 28.4만 |
|---|
| 2026.03.03 | ₩99,065 | ₩99,065 | ₩96,637 | ₩98,461 | -0.61% | 54.6만 |
|---|
| 2026.03.02 | ₩102,151 | ₩102,151 | ₩100,635 | ₩101,802 | -0.34% | 62.4만 |
|---|
| 2026.02.27 | ₩100,648 | ₩101,628 | ₩100,313 | ₩101,359 | +0.71% | 93.2만 |
|---|
| 2026.02.26 | ₩99,387 | ₩100,353 | ₩98,918 | ₩100,232 | +0.85% | 18.6만 |
|---|
| 2026.02.25 | ₩100,434 | ₩100,809 | ₩99,374 | ₩100,179 | -0.25% | 70.2만 |
|---|
| 2026.02.24 | ₩98,810 | ₩99,951 | ₩98,743 | ₩99,696 | +0.90% | 24.3만 |
|---|
| 2026.02.23 | ₩98,448 | ₩99,548 | ₩98,153 | ₩98,958 | +0.52% | 71.4만 |
|---|
| 2026.02.20 | ₩97,938 | ₩98,676 | ₩97,402 | ₩98,287 | +0.36% | 217.8만 |
|---|
| 2026.02.19 | ₩97,630 | ₩98,394 | ₩97,428 | ₩98,220 | +0.60% | 34.1만 |
|---|
| 2026.02.18 | ₩97,589 | ₩98,327 | ₩97,361 | ₩97,898 | +0.32% | 60.3만 |
|---|
| 2026.02.17 | ₩96,717 | ₩96,771 | ₩95,067 | ₩96,717 | 0.00% | 47만 |
|---|
| 2026.02.13 | ₩96,972 | ₩98,113 | ₩96,248 | ₩98,005 | +1.07% | 18만 |
|---|
| 2026.02.12 | ₩99,468 | ₩99,548 | ₩96,852 | ₩97,026 | -2.45% | 43.5만 |
|---|
| 2026.02.11 | ₩98,582 | ₩99,575 | ₩98,032 | ₩99,562 | +0.99% | 23.3만 |
|---|
| 2026.02.10 | ₩96,811 | ₩97,093 | ₩96,342 | ₩96,878 | +0.07% | 21.2만 |
|---|
| 2026.02.09 | ₩94,973 | ₩96,570 | ₩94,920 | ₩96,476 | +1.58% | 39.9만 |
|---|
| 2026.02.06 | ₩93,189 | ₩94,329 | ₩93,189 | ₩94,276 | +1.17% | 67.3만 |
|---|
| 2026.02.05 | ₩93,524 | ₩93,846 | ₩92,142 | ₩92,196 | -1.42% | 27.1만 |
|---|
| 2026.02.04 | ₩95,215 | ₩95,711 | ₩94,088 | ₩95,175 | -0.04% | 90만 |
|---|
| 2026.02.03 | ₩92,827 | ₩94,276 | ₩92,666 | ₩94,276 | +1.56% | 48.3만 |
|---|
| 2026.02.02 | ₩90,935 | ₩91,901 | ₩90,761 | ₩91,472 | +0.59% | 65.9만 |
|---|
| 2026.01.30 | ₩92,773 | ₩93,082 | ₩90,439 | ₩91,431 | -1.45% | 54.8만 |
|---|
| 2026.01.29 | ₩97,039 | ₩97,375 | ₩94,155 | ₩95,309 | -1.78% | 54만 |
|---|
| 2026.01.28 | ₩94,826 | ₩95,376 | ₩94,101 | ₩95,215 | +0.41% | 40.4만 |
|---|
| 2026.01.27 | ₩93,350 | ₩94,356 | ₩93,108 | ₩94,343 | +1.06% | 45.1만 |
|---|
| 2026.01.26 | ₩94,209 | ₩94,209 | ₩93,001 | ₩93,055 | -1.22% | 79.9만 |
|---|
| 2026.01.23 | ₩91,847 | ₩92,760 | ₩91,592 | ₩92,679 | +0.91% | 25.3만 |
|---|
| 2026.01.22 | ₩91,069 | ₩91,418 | ₩90,506 | ₩90,989 | -0.09% | 60만 |
|---|
| 2026.01.21 | ₩90,828 | ₩91,512 | ₩90,439 | ₩90,908 | +0.09% | 51.5만 |
|---|
| 2026.01.20 | ₩89,459 | ₩89,768 | ₩89,057 | ₩89,446 | -0.02% | 56.7만 |
|---|
| 2026.01.16 | ₩89,365 | ₩89,446 | ₩88,681 | ₩89,271 | -0.11% | 19.9만 |
|---|
| 2026.01.15 | ₩91,378 | ₩91,378 | ₩88,668 | ₩89,808 | -1.72% | 32.1만 |
|---|
| 2026.01.14 | ₩88,735 | ₩90,117 | ₩88,735 | ₩89,795 | +1.19% | 27.9만 |
|---|
| 2026.01.13 | ₩87,581 | ₩88,319 | ₩87,527 | ₩88,077 | +0.57% | 19.2만 |
|---|
| 2026.01.12 | ₩86,816 | ₩87,339 | ₩86,776 | ₩87,004 | +0.22% | 21.5만 |
|---|
| 2026.01.09 | ₩85,917 | ₩86,400 | ₩85,850 | ₩86,320 | +0.47% | 27.9만 |
|---|
| 2026.01.08 | ₩83,918 | ₩85,636 | ₩83,865 | ₩85,542 | +1.93% | 20.9만 |
|---|
| 2026.01.07 | ₩85,394 | ₩85,394 | ₩84,482 | ₩84,737 | -0.77% | 17.5만 |
|---|
| 2026.01.06 | ₩85,891 | ₩86,293 | ₩85,810 | ₩85,984 | +0.11% | 38.9만 |
|---|
| 2026.01.05 | ₩85,381 | ₩86,092 | ₩85,072 | ₩85,743 | +0.42% | 17.9만 |
|---|
| 2026.01.02 | ₩83,985 | ₩84,871 | ₩83,798 | ₩84,857 | +1.04% | 12.3만 |
|---|
| 2025.12.31 | ₩83,838 | ₩83,865 | ₩83,274 | ₩83,368 | -0.56% | 40.4만 |
|---|
| 2025.12.30 | ₩83,959 | ₩84,173 | ₩83,811 | ₩83,838 | -0.14% | 15.7만 |
|---|
| 2025.12.29 | ₩83,583 | ₩83,731 | ₩82,993 | ₩83,261 | -0.39% | 11.2만 |
|---|
| 2025.12.26 | ₩84,120 | ₩84,200 | ₩83,865 | ₩84,106 | -0.02% | 15.8만 |
|---|
| 2025.12.24 | ₩83,865 | ₩83,865 | ₩83,516 | ₩83,690 | -0.21% | 7.5만 |
|---|
| 2025.12.23 | ₩83,596 | ₩83,811 | ₩83,274 | ₩83,744 | +0.18% | 14.2만 |
|---|
| 2025.12.22 | ₩82,939 | ₩83,382 | ₩82,858 | ₩83,234 | +0.36% | 25.2만 |
|---|
| 2025.12.19 | ₩81,825 | ₩82,536 | ₩81,825 | ₩82,094 | +0.33% | 60.9만 |
|---|
| 2025.12.18 | ₩82,134 | ₩82,268 | ₩81,477 | ₩81,651 | -0.59% | 16.3만 |
|---|
| 2025.12.17 | ₩82,805 | ₩83,207 | ₩82,671 | ₩83,073 | +0.32% | 59.8만 |
|---|
| 2025.12.16 | ₩83,033 | ₩83,140 | ₩82,094 | ₩82,241 | -0.95% | 22.3만 |
|---|
| 2025.12.15 | ₩84,039 | ₩84,039 | ₩82,885 | ₩83,328 | -0.85% | 94.7만 |
|---|
| 2025.12.12 | ₩84,240 | ₩84,468 | ₩83,100 | ₩83,596 | -0.76% | 9.2만 |
|---|
| 2025.12.11 | ₩83,127 | ₩84,401 | ₩83,127 | ₩84,012 | +1.07% | 11.5만 |
|---|
| 2025.12.10 | ₩82,013 | ₩83,234 | ₩81,705 | ₩83,073 | +1.29% | 11.8만 |
|---|
| 2025.12.09 | ₩81,517 | ₩82,121 | ₩81,517 | ₩81,919 | +0.49% | 9만 |
|---|
| 2025.12.08 | ₩82,604 | ₩82,630 | ₩81,705 | ₩81,772 | -1.01% | 11만 |
|---|
| 2025.12.05 | ₩83,113 | ₩83,637 | ₩82,362 | ₩82,456 | -0.79% | 9.7만 |
|---|
| 2025.12.04 | ₩82,671 | ₩83,127 | ₩82,671 | ₩83,046 | +0.45% | 7.4만 |
|---|
| 2025.12.03 | ₩82,174 | ₩82,805 | ₩82,174 | ₩82,724 | +0.67% | 15.4만 |
|---|
| 2025.12.02 | ₩82,362 | ₩82,362 | ₩81,074 | ₩81,597 | -0.93% | 10.2만 |
|---|
| 2025.12.01 | ₩82,080 | ₩82,617 | ₩82,080 | ₩82,295 | +0.26% | 15.5만 |
|---|
| 2025.11.28 | ₩81,718 | ₩82,147 | ₩81,597 | ₩81,919 | +0.25% | 6.6만 |
|---|
| 2025.11.26 | ₩80,376 | ₩81,570 | ₩80,376 | ₩81,329 | +1.19% | 14만 |
|---|
| 2025.11.25 | ₩79,531 | ₩80,189 | ₩79,504 | ₩80,028 | +0.62% | 12.9만 |
|---|
| 2025.11.24 | ₩78,793 | ₩79,545 | ₩78,579 | ₩79,451 | +0.83% | 15.2만 |
|---|
| 2025.11.21 | ₩78,109 | ₩79,035 | ₩77,868 | ₩78,767 | +0.84% | 10.7만 |
|---|
| 2025.11.20 | ₩79,907 | ₩80,350 | ₩77,921 | ₩78,055 | -2.32% | 120.6만 |
|---|
| 2025.11.19 | ₩79,759 | ₩79,907 | ₩79,169 | ₩79,531 | -0.29% | 8.9만 |
|---|
| 2025.11.18 | ₩79,437 | ₩80,122 | ₩79,048 | ₩79,759 | +0.41% | 11.8만 |
|---|
| 2025.11.17 | ₩80,792 | ₩80,913 | ₩79,545 | ₩79,826 | -1.20% | 69.9만 |
|---|
| 2025.11.14 | ₩80,068 | ₩81,181 | ₩79,893 | ₩80,913 | +1.06% | 10.6만 |
|---|
| 2025.11.13 | ₩81,772 | ₩82,094 | ₩80,819 | ₩81,007 | -0.94% | 8.3만 |
|---|
| 2025.11.12 | ₩81,141 | ₩81,933 | ₩80,994 | ₩81,731 | +0.73% | 10.5만 |
|---|
| 2025.11.11 | ₩80,618 | ₩81,262 | ₩80,618 | ₩81,181 | +0.70% | 6.7만 |
|---|
| 2025.11.10 | ₩80,001 | ₩80,430 | ₩79,357 | ₩80,350 | +0.44% | 12.9만 |
|---|
| 2025.11.07 | ₩78,029 | ₩78,995 | ₩77,921 | ₩78,995 | +1.24% | 8.8만 |
|---|
| 2025.11.06 | ₩78,149 | ₩78,659 | ₩78,042 | ₩78,096 | -0.07% | 76.4만 |
|---|
| 2025.11.05 | ₩77,626 | ₩78,324 | ₩77,626 | ₩78,082 | +0.59% | 5.1만 |
|---|
| 2025.11.04 | ₩77,170 | ₩77,613 | ₩76,794 | ₩77,183 | +0.02% | 11.5만 |
|---|
| 2025.11.03 | ₩78,847 | ₩78,847 | ₩77,988 | ₩78,538 | -0.39% | 356.2만 |
|---|
| 2025.10.31 | ₩79,089 | ₩79,156 | ₩78,606 | ₩78,860 | -0.29% | 350.4만 |
|---|
| 2025.10.30 | ₩79,129 | ₩79,491 | ₩78,686 | ₩79,062 | -0.08% | 16.8만 |
|---|
| 2025.10.29 | ₩80,215 | ₩80,336 | ₩79,370 | ₩79,639 | -0.72% | 10.1만 |
|---|
| 2025.10.28 | ₩79,196 | ₩79,920 | ₩79,115 | ₩79,652 | +0.58% | 14만 |
|---|
| 2025.10.27 | ₩79,813 | ₩79,813 | ₩79,035 | ₩79,384 | -0.54% | 14.6만 |
|---|
| 2025.10.24 | ₩79,907 | ₩80,001 | ₩79,679 | ₩79,759 | -0.18% | 32.6만 |
|---|
| 2025.10.23 | ₩79,706 | ₩80,028 | ₩79,451 | ₩79,867 | +0.20% | 8.1만 |
|---|
| 2025.10.22 | ₩77,640 | ₩78,713 | ₩77,640 | ₩78,632 | +1.28% | 18.6만 |
|---|
| 2025.10.21 | ₩78,525 | ₩78,525 | ₩77,693 | ₩77,894 | -0.80% | 10.7만 |
|---|
| 2025.10.20 | ₩79,169 | ₩79,679 | ₩79,089 | ₩79,612 | +0.56% | 18.2만 |
|---|
| 2025.10.17 | ₩79,303 | ₩79,303 | ₩78,284 | ₩78,793 | -0.64% | 36.3만 |
|---|
| 2025.10.16 | ₩79,800 | ₩80,162 | ₩79,115 | ₩79,491 | -0.39% | 17.6만 |
|---|
| 2025.10.15 | ₩79,518 | ₩79,759 | ₩78,834 | ₩79,491 | -0.03% | 146.7만 |
|---|
| 2025.10.14 | ₩77,733 | ₩79,169 | ₩77,707 | ₩78,793 | +1.36% | 10.7만 |
|---|
| 2025.10.13 | ₩78,552 | ₩79,169 | ₩78,431 | ₩79,035 | +0.61% | 14.6만 |
|---|
| 2025.10.10 | ₩78,807 | ₩78,807 | ₩77,237 | ₩77,358 | -1.84% | 15.6만 |
|---|