시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P China ETF 과거 주가
State Street SPDR S&P China ETF · GXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P China ETF · GXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,389 | ₩116,300 | ₩115,389 | ₩115,939 | +0.48% | 1.3만 |
| 2026.10.08 | ₩113,620 | ₩113,862 | ₩113,165 | ₩113,741 | +0.11% | 8.9천 |
| 2026.10.07 | ₩114,532 | ₩114,572 | ₩114,076 | ₩114,384 | -0.13% | 9.1천 |
| 2026.10.06 | ₩115,805 | ₩115,805 | ₩115,175 | ₩115,563 | -0.21% | 2.5만 |
| 2026.10.05 | ₩114,934 | ₩115,939 | ₩114,880 | ₩115,845 | +0.79% | 1.1만 |
| 2026.10.02 | ₩114,558 | ₩114,558 | ₩113,674 | ₩114,304 | -0.22% | 1.5만 |
| 2026.10.01 | ₩115,912 | ₩116,555 | ₩115,161 | ₩115,831 | -0.07% | 2.5만 |
| 2026.09.30 | ₩116,354 | ₩116,488 | ₩116,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,274 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩115,697 | ₩115,697 | ₩114,987 | ₩115,563 | -0.12% | 5.7만 |
|---|
| 2026.09.28 | ₩116,287 | ₩116,542 | ₩116,032 | ₩116,341 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩116,649 | ₩116,729 | ₩116,475 | ₩116,729 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩117,547 | ₩117,694 | ₩116,957 | ₩117,279 | -0.23% | 1.7만 |
|---|
| 2026.09.23 | ₩118,458 | ₩118,511 | ₩117,989 | ₩118,203 | -0.21% | 6.4천 |
|---|
| 2026.09.22 | ₩120,441 | ₩120,830 | ₩119,731 | ₩120,146 | -0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩119,597 | ₩120,026 | ₩118,980 | ₩119,999 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩117,037 | ₩118,096 | ₩116,930 | ₩118,096 | +0.90% | 5.8만 |
|---|
| 2026.09.17 | ₩116,957 | ₩117,185 | ₩116,850 | ₩116,930 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩117,078 | ₩117,078 | ₩115,818 | ₩115,925 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩117,319 | ₩117,466 | ₩116,957 | ₩116,957 | -0.31% | 1만 |
|---|
| 2026.09.14 | ₩117,707 | ₩118,525 | ₩117,573 | ₩117,935 | +0.19% | 2.3만 |
|---|
| 2026.09.11 | ₩118,042 | ₩118,471 | ₩117,118 | ₩117,359 | -0.58% | 22.9만 |
|---|
| 2026.09.10 | ₩117,962 | ₩118,324 | ₩117,600 | ₩117,600 | -0.31% | 3.2만 |
|---|
| 2026.09.09 | ₩119,476 | ₩119,570 | ₩118,927 | ₩118,927 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩120,495 | ₩120,588 | ₩119,704 | ₩120,200 | -0.24% | 1.3만 |
|---|
| 2026.09.04 | ₩121,513 | ₩122,036 | ₩121,272 | ₩121,942 | +0.35% | 1.6만 |
|---|
| 2026.09.03 | ₩120,428 | ₩121,084 | ₩119,865 | ₩120,856 | +0.36% | 1.5만 |
|---|
| 2026.09.02 | ₩120,682 | ₩121,044 | ₩120,682 | ₩120,709 | +0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩120,856 | ₩121,620 | ₩120,856 | ₩120,964 | +0.09% | 5.4천 |
|---|
| 2026.08.31 | ₩122,076 | ₩122,103 | ₩121,473 | ₩121,620 | -0.37% | 7.6천 |
|---|
| 2026.08.28 | ₩122,143 | ₩122,625 | ₩121,768 | ₩122,223 | +0.07% | 5만 |
|---|
| 2026.08.27 | ₩121,808 | ₩121,821 | ₩121,607 | ₩121,794 | -0.01% | 8.4천 |
|---|
| 2026.08.26 | ₩121,861 | ₩121,942 | ₩121,567 | ₩121,942 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩120,950 | ₩121,768 | ₩120,950 | ₩121,526 | +0.48% | 3.1만 |
|---|
| 2026.08.24 | ₩120,977 | ₩121,446 | ₩120,816 | ₩121,124 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩123,067 | ₩123,067 | ₩122,558 | ₩122,558 | -0.41% | 5.3천 |
|---|
| 2026.08.20 | ₩121,741 | ₩122,505 | ₩121,634 | ₩121,995 | +0.21% | 1.5만 |
|---|
| 2026.08.19 | ₩121,928 | ₩122,223 | ₩121,928 | ₩122,076 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩121,955 | ₩122,116 | ₩121,781 | ₩121,781 | -0.14% | 9.5천 |
|---|
| 2026.08.17 | ₩121,634 | ₩122,210 | ₩121,634 | ₩121,888 | +0.21% | 1.4만 |
|---|
| 2026.08.14 | ₩120,696 | ₩121,406 | ₩120,696 | ₩121,031 | +0.28% | 6.7천 |
|---|
| 2026.08.13 | ₩121,540 | ₩121,540 | ₩120,521 | ₩120,843 | -0.57% | 2만 |
|---|
| 2026.08.12 | ₩122,920 | ₩122,920 | ₩121,848 | ₩122,129 | -0.64% | 1.7만 |
|---|
| 2026.08.11 | ₩123,550 | ₩123,550 | ₩122,706 | ₩122,907 | -0.52% | 1.4만 |
|---|
| 2026.08.10 | ₩124,327 | ₩125,265 | ₩124,300 | ₩125,211 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩123,979 | ₩124,461 | ₩123,979 | ₩124,099 | +0.10% | 1.6만 |
|---|
| 2026.08.06 | ₩122,652 | ₩122,933 | ₩122,344 | ₩122,665 | +0.01% | 9.5천 |
|---|
| 2026.08.05 | ₩124,287 | ₩124,287 | ₩123,014 | ₩123,014 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩122,572 | ₩123,335 | ₩122,572 | ₩123,215 | +0.52% | 7.3천 |
|---|
| 2026.08.03 | ₩122,116 | ₩122,893 | ₩122,116 | ₩122,665 | +0.45% | 1.5만 |
|---|
| 2026.07.31 | ₩122,196 | ₩122,585 | ₩121,526 | ₩122,518 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩121,433 | ₩122,049 | ₩121,191 | ₩122,049 | +0.51% | 8.7천 |
|---|
| 2026.07.29 | ₩120,964 | ₩121,808 | ₩120,870 | ₩120,950 | -0.01% | 1.2만 |
|---|
| 2026.07.28 | ₩119,356 | ₩120,253 | ₩119,248 | ₩120,186 | +0.70% | 2.8만 |
|---|
| 2026.07.27 | ₩119,959 | ₩120,347 | ₩119,490 | ₩120,119 | +0.13% | 1.6만 |
|---|
| 2026.07.24 | ₩117,828 | ₩118,645 | ₩117,828 | ₩117,962 | +0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩119,061 | ₩119,061 | ₩118,297 | ₩118,511 | -0.46% | 2.5만 |
|---|
| 2026.07.22 | ₩119,061 | ₩119,369 | ₩118,686 | ₩118,686 | -0.32% | 1.2만 |
|---|
| 2026.07.21 | ₩120,093 | ₩120,602 | ₩119,557 | ₩119,624 | -0.39% | 30.8만 |
|---|
| 2026.07.20 | ₩119,262 | ₩120,119 | ₩119,061 | ₩119,543 | +0.24% | 1만 |
|---|
| 2026.07.17 | ₩116,743 | ₩117,453 | ₩116,408 | ₩117,346 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩120,736 | ₩120,736 | ₩120,052 | ₩120,052 | -0.57% | 5.4천 |
|---|
| 2026.07.15 | ₩120,602 | ₩121,218 | ₩120,535 | ₩120,696 | +0.08% | 1.8만 |
|---|
| 2026.07.14 | ₩119,128 | ₩119,436 | ₩118,820 | ₩118,900 | -0.19% | 9.3천 |
|---|
| 2026.07.13 | ₩118,096 | ₩118,096 | ₩116,997 | ₩117,332 | -0.65% | 2만 |
|---|
| 2026.07.10 | ₩119,302 | ₩119,530 | ₩118,779 | ₩118,980 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩118,712 | ₩119,315 | ₩118,632 | ₩119,155 | +0.37% | 1.1만 |
|---|
| 2026.07.08 | ₩118,016 | ₩118,471 | ₩117,774 | ₩118,083 | +0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩116,622 | ₩117,386 | ₩116,555 | ₩116,635 | +0.01% | 3.9만 |
|---|
| 2026.07.06 | ₩116,769 | ₩117,774 | ₩116,769 | ₩117,453 | +0.59% | 1.9만 |
|---|
| 2026.07.02 | ₩116,099 | ₩116,421 | ₩114,987 | ₩115,483 | -0.53% | 2.7만 |
|---|
| 2026.07.01 | ₩115,135 | ₩117,721 | ₩115,135 | ₩117,292 | +1.87% | 1.2만 |
|---|
| 2026.06.30 | ₩115,684 | ₩116,300 | ₩115,684 | ₩115,939 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩115,255 | ₩115,657 | ₩114,853 | ₩115,630 | +0.33% | 1.9만 |
|---|
| 2026.06.26 | ₩113,942 | ₩115,175 | ₩113,942 | ₩115,108 | +1.02% | 3.4만 |
|---|
| 2026.06.25 | ₩116,354 | ₩116,568 | ₩115,322 | ₩115,496 | -0.74% | 2.5만 |
|---|
| 2026.06.24 | ₩116,810 | ₩117,319 | ₩116,676 | ₩116,796 | -0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩118,190 | ₩118,190 | ₩117,520 | ₩117,520 | -0.57% | 2.7만 |
|---|
| 2026.06.22 | ₩120,012 | ₩120,481 | ₩119,436 | ₩120,401 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩120,575 | ₩120,655 | ₩120,012 | ₩120,401 | -0.14% | 2.7만 |
|---|
| 2026.06.17 | ₩122,170 | ₩122,719 | ₩120,428 | ₩120,481 | -1.38% | 3.1만 |
|---|
| 2026.06.16 | ₩122,813 | ₩122,840 | ₩122,317 | ₩122,438 | -0.31% | 9.2천 |
|---|
| 2026.06.15 | ₩124,113 | ₩124,635 | ₩124,059 | ₩124,099 | -0.01% | 1.5만 |
|---|
| 2026.06.12 | ₩122,773 | ₩122,987 | ₩122,424 | ₩122,920 | +0.12% | 6.4천 |
|---|
| 2026.06.11 | ₩120,280 | ₩122,089 | ₩120,173 | ₩121,808 | +1.27% | 1.3만 |
|---|
| 2026.06.10 | ₩121,312 | ₩122,344 | ₩121,258 | ₩121,258 | -0.04% | 1.6만 |
|---|
| 2026.06.09 | ₩122,250 | ₩122,679 | ₩120,602 | ₩121,835 | -0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩121,392 | ₩121,942 | ₩120,843 | ₩121,111 | -0.23% | 3.9만 |
|---|
| 2026.06.05 | ₩123,108 | ₩123,362 | ₩121,272 | ₩121,366 | -1.42% | 3.4만 |
|---|
| 2026.06.04 | ₩125,319 | ₩125,466 | ₩124,622 | ₩124,850 | -0.37% | 1.4만 |
|---|
| 2026.06.03 | ₩126,002 | ₩126,002 | ₩124,582 | ₩124,635 | -1.08% | 3.4만 |
|---|
| 2026.06.02 | ₩127,436 | ₩128,119 | ₩127,128 | ₩127,530 | +0.07% | 2.4만 |
|---|
| 2026.06.01 | ₩123,469 | ₩124,528 | ₩123,469 | ₩124,300 | +0.67% | 1.2만 |
|---|
| 2026.05.29 | ₩123,510 | ₩124,273 | ₩123,510 | ₩123,657 | +0.12% | 3.2만 |
|---|
| 2026.05.28 | ₩122,531 | ₩123,831 | ₩122,290 | ₩123,617 | +0.89% | 7.8만 |
|---|
| 2026.05.27 | ₩124,233 | ₩124,783 | ₩124,193 | ₩124,394 | +0.13% | 1.3만 |
|---|
| 2026.05.26 | ₩125,747 | ₩126,230 | ₩125,587 | ₩125,881 | +0.11% | 1.6만 |
|---|
| 2026.05.22 | ₩123,871 | ₩125,024 | ₩123,871 | ₩125,024 | +0.93% | 2.7만 |
|---|
| 2026.05.21 | ₩124,675 | ₩125,989 | ₩124,501 | ₩125,600 | +0.74% | 3만 |
|---|
| 2026.05.20 | ₩126,565 | ₩127,637 | ₩126,525 | ₩127,637 | +0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩126,565 | ₩127,262 | ₩126,565 | ₩126,967 | +0.32% | 3.1만 |
|---|
| 2026.05.18 | ₩127,302 | ₩127,302 | ₩126,417 | ₩126,766 | -0.42% | 2만 |
|---|
| 2026.05.15 | ₩128,200 | ₩128,200 | ₩127,235 | ₩127,409 | -0.62% | 5.3만 |
|---|
| 2026.05.14 | ₩130,692 | ₩130,746 | ₩129,741 | ₩130,545 | -0.11% | 1.7만 |
|---|
| 2026.05.13 | ₩129,647 | ₩134,283 | ₩129,647 | ₩133,855 | +3.25% | 2만 |
|---|
| 2026.05.12 | ₩131,349 | ₩131,349 | ₩129,995 | ₩130,652 | -0.53% | 4.8만 |
|---|
| 2026.05.11 | ₩131,831 | ₩132,595 | ₩130,840 | ₩130,840 | -0.75% | 3.1만 |
|---|
| 2026.05.08 | ₩131,416 | ₩131,979 | ₩130,625 | ₩130,692 | -0.55% | 2.9만 |
|---|
| 2026.05.07 | ₩131,992 | ₩131,992 | ₩130,518 | ₩130,585 | -1.07% | 6.7만 |
|---|
| 2026.05.06 | ₩129,808 | ₩131,804 | ₩129,808 | ₩131,724 | +1.48% | 2.4만 |
|---|
| 2026.05.05 | ₩128,294 | ₩128,856 | ₩128,294 | ₩128,615 | +0.25% | 2.4만 |
|---|
| 2026.05.04 | ₩128,642 | ₩129,366 | ₩128,253 | ₩128,253 | -0.30% | 3.5만 |
|---|
| 2026.05.01 | ₩128,669 | ₩129,741 | ₩128,669 | ₩129,098 | +0.33% | 7.9천 |
|---|
| 2026.04.30 | ₩127,463 | ₩129,272 | ₩127,436 | ₩128,923 | +1.15% | 2만 |
|---|
| 2026.04.29 | ₩127,677 | ₩127,677 | ₩126,980 | ₩126,980 | -0.55% | 1.3만 |
|---|
| 2026.04.28 | ₩126,123 | ₩126,980 | ₩126,123 | ₩126,578 | +0.36% | 3.6만 |
|---|
| 2026.04.27 | ₩127,744 | ₩127,905 | ₩127,315 | ₩127,557 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩128,227 | ₩129,111 | ₩128,227 | ₩129,084 | +0.67% | 9.8천 |
|---|
| 2026.04.23 | ₩128,722 | ₩128,910 | ₩127,315 | ₩127,691 | -0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩129,982 | ₩130,290 | ₩129,794 | ₩129,794 | -0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩131,121 | ₩131,121 | ₩129,701 | ₩129,754 | -1.04% | 2.5만 |
|---|
| 2026.04.20 | ₩131,402 | ₩131,938 | ₩131,188 | ₩131,228 | -0.13% | 1.4만 |
|---|
| 2026.04.17 | ₩131,590 | ₩132,367 | ₩131,322 | ₩131,831 | +0.18% | 1.9만 |
|---|
| 2026.04.16 | ₩129,995 | ₩131,148 | ₩129,567 | ₩129,915 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩128,227 | ₩128,816 | ₩128,106 | ₩128,709 | +0.38% | 6.6천 |
|---|
| 2026.04.14 | ₩127,677 | ₩128,910 | ₩127,677 | ₩128,696 | +0.80% | 34.9만 |
|---|
| 2026.04.13 | ₩125,841 | ₩127,503 | ₩125,841 | ₩127,503 | +1.32% | 1.4만 |
|---|
| 2026.04.10 | ₩127,342 | ₩127,342 | ₩126,511 | ₩126,511 | -0.65% | 5.7천 |
|---|
| 2026.04.09 | ₩125,613 | ₩126,391 | ₩125,131 | ₩126,136 | +0.42% | 2만 |
|---|
| 2026.04.08 | ₩127,583 | ₩127,583 | ₩126,659 | ₩127,248 | -0.26% | 1.2만 |
|---|
| 2026.04.07 | ₩122,893 | ₩122,920 | ₩121,754 | ₩122,866 | -0.02% | 1.6만 |
|---|
| 2026.04.06 | ₩122,732 | ₩123,630 | ₩122,732 | ₩123,175 | +0.36% | 3만 |
|---|
| 2026.04.02 | ₩122,866 | ₩124,046 | ₩122,076 | ₩123,563 | +0.57% | 3.3만 |
|---|
| 2026.04.01 | ₩124,662 | ₩125,091 | ₩124,220 | ₩124,260 | -0.32% | 3.2만 |
|---|
| 2026.03.31 | ₩122,330 | ₩124,783 | ₩122,330 | ₩124,783 | +2.00% | 5만 |
|---|
| 2026.03.30 | ₩122,545 | ₩122,773 | ₩121,473 | ₩122,196 | -0.28% | 1.6만 |
|---|
| 2026.03.27 | ₩122,223 | ₩122,478 | ₩121,500 | ₩121,674 | -0.45% | 1.2만 |
|---|
| 2026.03.26 | ₩122,545 | ₩123,134 | ₩121,660 | ₩122,036 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩125,386 | ₩125,627 | ₩125,037 | ₩125,252 | -0.11% | 5천 |
|---|
| 2026.03.24 | ₩122,411 | ₩123,322 | ₩122,290 | ₩122,866 | +0.37% | 2.7만 |
|---|
| 2026.03.23 | ₩122,907 | ₩123,898 | ₩122,464 | ₩123,108 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩124,327 | ₩124,327 | ₩122,223 | ₩122,786 | -1.24% | 2만 |
|---|
| 2026.03.19 | ₩124,984 | ₩126,069 | ₩124,421 | ₩126,042 | +0.85% | 2.6만 |
|---|
| 2026.03.18 | ₩128,749 | ₩128,803 | ₩127,007 | ₩127,128 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩130,250 | ₩130,250 | ₩129,232 | ₩129,232 | -0.78% | 2.3만 |
|---|
| 2026.03.16 | ₩130,424 | ₩130,732 | ₩129,955 | ₩130,116 | -0.24% | 2.3만 |
|---|
| 2026.03.13 | ₩129,902 | ₩129,942 | ₩128,521 | ₩129,057 | -0.65% | 6.9만 |
|---|
| 2026.03.12 | ₩129,165 | ₩129,258 | ₩128,642 | ₩128,642 | -0.40% | 3만 |
|---|
| 2026.03.11 | ₩130,625 | ₩130,625 | ₩129,553 | ₩130,263 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩129,875 | ₩131,845 | ₩129,821 | ₩130,799 | +0.71% | 2.4만 |
|---|
| 2026.03.09 | ₩126,806 | ₩129,031 | ₩126,203 | ₩129,031 | +1.75% | 3.6만 |
|---|
| 2026.03.06 | ₩125,948 | ₩127,530 | ₩125,948 | ₩127,154 | +0.96% | 3.5만 |
|---|
| 2026.03.05 | ₩126,069 | ₩126,726 | ₩125,252 | ₩125,962 | -0.09% | 3.7만 |
|---|
| 2026.03.04 | ₩127,516 | ₩127,945 | ₩126,886 | ₩127,664 | +0.12% | 2.3만 |
|---|
| 2026.03.03 | ₩127,248 | ₩127,490 | ₩125,024 | ₩127,463 | +0.17% | 3.4만 |
|---|
| 2026.03.02 | ₩129,459 | ₩131,684 | ₩129,459 | ₩131,550 | +1.61% | 2.6만 |
|---|
| 2026.02.27 | ₩131,938 | ₩132,515 | ₩131,697 | ₩131,711 | -0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩132,474 | ₩132,957 | ₩131,322 | ₩132,086 | -0.29% | 3.8만 |
|---|
| 2026.02.25 | ₩134,538 | ₩135,087 | ₩134,069 | ₩135,087 | +0.41% | 2.9만 |
|---|
| 2026.02.24 | ₩133,573 | ₩134,377 | ₩133,345 | ₩134,377 | +0.60% | 1.8만 |
|---|
| 2026.02.23 | ₩135,262 | ₩135,677 | ₩134,203 | ₩134,377 | -0.65% | 6.5만 |
|---|
| 2026.02.20 | ₩132,448 | ₩135,235 | ₩132,434 | ₩135,235 | +2.10% | 2.1만 |
|---|
| 2026.02.19 | ₩133,828 | ₩134,592 | ₩133,828 | ₩134,592 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩134,900 | ₩135,449 | ₩134,551 | ₩134,551 | -0.26% | 1.8만 |
|---|
| 2026.02.17 | ₩133,881 | ₩134,806 | ₩133,654 | ₩134,417 | +0.40% | 2.6만 |
|---|
| 2026.02.13 | ₩133,211 | ₩134,109 | ₩133,104 | ₩133,881 | +0.50% | 2.8만 |
|---|
| 2026.02.12 | ₩136,280 | ₩136,280 | ₩133,546 | ₩134,310 | -1.45% | 1.7만 |
|---|
| 2026.02.11 | ₩136,334 | ₩136,977 | ₩135,503 | ₩136,829 | +0.36% | 2.5만 |
|---|
| 2026.02.10 | ₩136,374 | ₩137,178 | ₩136,374 | ₩136,655 | +0.21% | 1.8만 |
|---|
| 2026.02.09 | ₩135,449 | ₩136,829 | ₩135,449 | ₩136,722 | +0.94% | 9.3천 |
|---|
| 2026.02.06 | ₩134,444 | ₩135,650 | ₩134,109 | ₩135,650 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩133,680 | ₩133,680 | ₩132,394 | ₩132,568 | -0.83% | 1.3만 |
|---|
| 2026.02.04 | ₩134,042 | ₩134,042 | ₩132,515 | ₩133,091 | -0.71% | 3.9만 |
|---|
| 2026.02.03 | ₩134,337 | ₩134,846 | ₩133,252 | ₩134,444 | +0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩134,739 | ₩135,463 | ₩134,176 | ₩134,806 | +0.05% | 2.8만 |
|---|
| 2026.01.30 | ₩137,781 | ₩138,183 | ₩135,744 | ₩136,749 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩140,595 | ₩140,702 | ₩138,451 | ₩139,858 | -0.52% | 2만 |
|---|
| 2026.01.28 | ₩139,952 | ₩139,952 | ₩138,893 | ₩139,563 | -0.28% | 1.6만 |
|---|
| 2026.01.27 | ₩138,277 | ₩138,692 | ₩138,035 | ₩138,652 | +0.27% | 3.5만 |
|---|
| 2026.01.26 | ₩136,910 | ₩137,660 | ₩136,910 | ₩137,392 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩137,017 | ₩137,781 | ₩136,655 | ₩137,298 | +0.21% | 3.5만 |
|---|
| 2026.01.22 | ₩137,272 | ₩138,022 | ₩137,272 | ₩137,566 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩136,468 | ₩137,178 | ₩135,905 | ₩136,856 | +0.28% | 1.9만 |
|---|
| 2026.01.20 | ₩134,819 | ₩135,623 | ₩134,484 | ₩134,484 | -0.25% | 2.1만 |
|---|
| 2026.01.16 | ₩136,883 | ₩136,883 | ₩135,771 | ₩136,334 | -0.40% | 2만 |
|---|
| 2026.01.15 | ₩137,888 | ₩138,558 | ₩137,084 | ₩138,223 | +0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩137,942 | ₩138,250 | ₩137,660 | ₩138,250 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩138,210 | ₩138,357 | ₩137,741 | ₩138,156 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩137,124 | ₩139,777 | ₩136,655 | ₩139,469 | +1.71% | 2.6만 |
|---|
| 2026.01.09 | ₩135,262 | ₩135,824 | ₩134,806 | ₩135,449 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩133,868 | ₩135,382 | ₩133,868 | ₩135,128 | +0.94% | 2.8만 |
|---|
| 2026.01.07 | ₩134,806 | ₩134,994 | ₩134,458 | ₩134,551 | -0.19% | 5.5만 |
|---|
| 2026.01.06 | ₩136,052 | ₩136,293 | ₩135,275 | ₩135,275 | -0.57% | 1.6만 |
|---|
| 2026.01.05 | ₩133,613 | ₩135,128 | ₩133,198 | ₩134,980 | +1.02% | 1.3만 |
|---|
| 2026.01.02 | ₩133,091 | ₩134,123 | ₩133,091 | ₩134,109 | +0.77% | 2.2만 |
|---|
| 2025.12.31 | ₩130,330 | ₩130,330 | ₩129,607 | ₩129,727 | -0.46% | 2.6만 |
|---|
| 2025.12.30 | ₩131,000 | ₩131,215 | ₩130,719 | ₩130,719 | -0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩130,491 | ₩130,813 | ₩129,982 | ₩130,210 | -0.22% | 7.5만 |
|---|
| 2025.12.26 | ₩132,153 | ₩132,930 | ₩132,072 | ₩132,783 | +0.48% | 1.5만 |
|---|
| 2025.12.24 | ₩131,670 | ₩131,858 | ₩131,456 | ₩131,724 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩130,947 | ₩131,550 | ₩130,719 | ₩131,322 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩131,443 | ₩132,059 | ₩131,175 | ₩132,005 | +0.43% | 9.8천 |
|---|
| 2025.12.19 | ₩132,515 | ₩133,493 | ₩132,515 | ₩133,064 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩131,657 | ₩132,166 | ₩131,603 | ₩131,670 | +0.01% | 8.8천 |
|---|
| 2025.12.17 | ₩132,166 | ₩132,166 | ₩130,598 | ₩130,598 | -1.19% | 5.3천 |
|---|
| 2025.12.16 | ₩130,478 | ₩131,121 | ₩129,942 | ₩130,585 | +0.08% | 1.8만 |
|---|
| 2025.12.15 | ₩132,890 | ₩132,890 | ₩131,523 | ₩131,925 | -0.73% | 1.6만 |
|---|
| 2025.12.12 | ₩133,694 | ₩133,868 | ₩132,689 | ₩133,010 | -0.51% | 2만 |
|---|
| 2025.12.11 | ₩132,434 | ₩133,265 | ₩132,220 | ₩133,131 | +0.53% | 5.9천 |
|---|
| 2025.12.10 | ₩133,359 | ₩133,962 | ₩133,144 | ₩133,265 | -0.07% | 5천 |
|---|
| 2025.12.09 | ₩132,568 | ₩132,729 | ₩132,005 | ₩132,729 | +0.12% | 6.2천 |
|---|
| 2025.12.08 | ₩134,672 | ₩134,672 | ₩133,814 | ₩134,270 | -0.30% | 9.9천 |
|---|
| 2025.12.05 | ₩134,498 | ₩135,168 | ₩134,096 | ₩134,927 | +0.32% | 22.9만 |
|---|
| 2025.12.04 | ₩133,185 | ₩133,372 | ₩132,796 | ₩133,077 | -0.08% | 4.3천 |
|---|
| 2025.12.03 | ₩132,072 | ₩133,144 | ₩132,072 | ₩133,144 | +0.81% | 8.7천 |
|---|
| 2025.12.02 | ₩133,962 | ₩134,136 | ₩133,305 | ₩133,721 | -0.18% | 7.4만 |
|---|
| 2025.12.01 | ₩133,453 | ₩134,913 | ₩133,453 | ₩134,391 | +0.70% | 1.7만 |
|---|
| 2025.11.28 | ₩132,984 | ₩133,587 | ₩132,984 | ₩133,426 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩132,595 | ₩133,265 | ₩131,858 | ₩132,716 | +0.09% | 1.3만 |
|---|
| 2025.11.25 | ₩133,479 | ₩133,479 | ₩132,836 | ₩133,171 | -0.23% | 9.4천 |
|---|
| 2025.11.24 | ₩131,912 | ₩132,689 | ₩131,912 | ₩132,461 | +0.42% | 5.6천 |
|---|
| 2025.11.21 | ₩129,433 | ₩130,947 | ₩129,098 | ₩130,411 | +0.76% | 1.2만 |
|---|
| 2025.11.20 | ₩133,573 | ₩133,734 | ₩130,920 | ₩130,920 | -1.99% | 1.1만 |
|---|
| 2025.11.19 | ₩133,814 | ₩133,814 | ₩132,890 | ₩133,024 | -0.59% | 2.1만 |
|---|
| 2025.11.18 | ₩134,002 | ₩134,431 | ₩133,225 | ₩134,056 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩135,382 | ₩135,958 | ₩134,605 | ₩134,967 | -0.31% | 6.5천 |
|---|
| 2025.11.14 | ₩135,878 | ₩137,526 | ₩135,690 | ₩136,347 | +0.35% | 2.4만 |
|---|
| 2025.11.13 | ₩139,014 | ₩139,550 | ₩137,754 | ₩138,143 | -0.63% | 1.3만 |
|---|
| 2025.11.12 | ₩138,504 | ₩138,504 | ₩137,942 | ₩138,277 | -0.16% | 6.3천 |
|---|
| 2025.11.11 | ₩138,772 | ₩139,282 | ₩138,223 | ₩138,223 | -0.40% | 1.8만 |
|---|
| 2025.11.10 | ₩138,437 | ₩139,174 | ₩138,143 | ₩138,906 | +0.34% | 2만 |
|---|
| 2025.11.07 | ₩136,226 | ₩136,870 | ₩135,355 | ₩136,870 | +0.47% | 8.8천 |
|---|
| 2025.11.06 | ₩137,687 | ₩138,303 | ₩137,124 | ₩137,432 | -0.18% | 8.6천 |
|---|
| 2025.11.05 | ₩135,516 | ₩136,253 | ₩135,087 | ₩136,253 | +0.54% | 2.3만 |
|---|
| 2025.11.04 | ₩134,364 | ₩135,248 | ₩134,364 | ₩134,712 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩136,669 | ₩136,669 | ₩135,851 | ₩136,535 | -0.10% | 1.2만 |
|---|
| 2025.10.31 | ₩136,079 | ₩136,548 | ₩135,396 | ₩136,548 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩137,821 | ₩138,464 | ₩137,674 | ₩137,995 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩140,300 | ₩140,595 | ₩139,469 | ₩140,112 | -0.13% | 9.7천 |
|---|
| 2025.10.28 | ₩138,786 | ₩139,402 | ₩138,518 | ₩139,228 | +0.32% | 8.8천 |
|---|
| 2025.10.27 | ₩140,220 | ₩140,300 | ₩139,590 | ₩140,126 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩138,102 | ₩138,102 | ₩137,741 | ₩137,808 | -0.21% | 7.7천 |
|---|
| 2025.10.23 | ₩135,972 | ₩137,272 | ₩135,972 | ₩136,856 | +0.65% | 9.6천 |
|---|
| 2025.10.22 | ₩134,819 | ₩135,784 | ₩134,190 | ₩134,994 | +0.13% | 4.1만 |
|---|
| 2025.10.21 | ₩136,092 | ₩136,092 | ₩135,355 | ₩135,704 | -0.29% | 9.9천 |
|---|
| 2025.10.20 | ₩135,168 | ₩137,084 | ₩135,047 | ₩136,803 | +1.21% | 2.6만 |
|---|
| 2025.10.17 | ₩134,069 | ₩135,436 | ₩134,069 | ₩135,329 | +0.94% | 1.9만 |
|---|
| 2025.10.16 | ₩136,280 | ₩136,628 | ₩135,610 | ₩135,945 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩136,066 | ₩136,414 | ₩135,181 | ₩135,878 | -0.14% | 1.6만 |
|---|
| 2025.10.14 | ₩133,024 | ₩135,704 | ₩133,010 | ₩134,659 | +1.23% | 5.7만 |
|---|
| 2025.10.13 | ₩136,615 | ₩136,615 | ₩135,664 | ₩135,958 | -0.48% | 2.5만 |
|---|
| 2025.10.10 | ₩138,290 | ₩138,853 | ₩130,719 | ₩131,885 | -4.63% | 9.4만 |
|---|