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 | ₩115,007 | ₩115,915 | ₩115,007 | ₩115,554 | +0.48% | 1.3만 |
| 2026.10.08 | ₩113,244 | ₩113,484 | ₩112,790 | ₩113,364 | +0.11% | 8.9천 |
| 2026.10.07 | ₩114,152 | ₩114,192 | ₩113,698 | ₩114,005 | -0.13% | 9.1천 |
| 2026.10.06 | ₩115,421 | ₩115,421 | ₩114,793 | ₩115,180 | -0.21% | 2.5만 |
| 2026.10.05 | ₩114,553 | ₩115,554 | ₩114,499 | ₩115,461 | +0.79% | 1.1만 |
| 2026.10.02 | ₩114,179 | ₩114,179 | ₩113,297 | ₩113,925 | -0.22% | 1.5만 |
| 2026.10.01 | ₩115,528 | ₩116,169 | ₩114,780 | ₩115,448 | -0.07% | 2.5만 |
| 2026.09.30 | ₩115,968 | ₩116,102 | ₩115,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,888 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩115,314 | ₩115,314 | ₩114,606 | ₩115,180 | -0.12% | 5.7만 |
|---|
| 2026.09.28 | ₩115,902 | ₩116,155 | ₩115,648 | ₩115,955 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩116,262 | ₩116,342 | ₩116,089 | ₩116,342 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩117,157 | ₩117,304 | ₩116,569 | ₩116,890 | -0.23% | 1.7만 |
|---|
| 2026.09.23 | ₩118,065 | ₩118,119 | ₩117,598 | ₩117,812 | -0.21% | 6.4천 |
|---|
| 2026.09.22 | ₩120,042 | ₩120,429 | ₩119,334 | ₩119,748 | -0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩119,201 | ₩119,628 | ₩118,586 | ₩119,601 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩116,650 | ₩117,705 | ₩116,543 | ₩117,705 | +0.90% | 5.8만 |
|---|
| 2026.09.17 | ₩116,569 | ₩116,796 | ₩116,463 | ₩116,543 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩116,690 | ₩116,690 | ₩115,434 | ₩115,541 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩116,930 | ₩117,077 | ₩116,569 | ₩116,569 | -0.31% | 1만 |
|---|
| 2026.09.14 | ₩117,317 | ₩118,132 | ₩117,184 | ₩117,544 | +0.19% | 2.3만 |
|---|
| 2026.09.11 | ₩117,651 | ₩118,079 | ₩116,730 | ₩116,970 | -0.58% | 22.9만 |
|---|
| 2026.09.10 | ₩117,571 | ₩117,932 | ₩117,211 | ₩117,211 | -0.31% | 3.2만 |
|---|
| 2026.09.09 | ₩119,080 | ₩119,174 | ₩118,533 | ₩118,533 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩120,095 | ₩120,189 | ₩119,307 | ₩119,802 | -0.24% | 1.3만 |
|---|
| 2026.09.04 | ₩121,110 | ₩121,631 | ₩120,870 | ₩121,538 | +0.35% | 1.6만 |
|---|
| 2026.09.03 | ₩120,029 | ₩120,683 | ₩119,468 | ₩120,456 | +0.36% | 1.5만 |
|---|
| 2026.09.02 | ₩120,282 | ₩120,643 | ₩120,282 | ₩120,309 | +0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩120,456 | ₩121,217 | ₩120,456 | ₩120,563 | +0.09% | 5.4천 |
|---|
| 2026.08.31 | ₩121,671 | ₩121,698 | ₩121,070 | ₩121,217 | -0.37% | 7.6천 |
|---|
| 2026.08.28 | ₩121,738 | ₩122,219 | ₩121,364 | ₩121,818 | +0.07% | 5만 |
|---|
| 2026.08.27 | ₩121,404 | ₩121,418 | ₩121,204 | ₩121,391 | -0.01% | 8.4천 |
|---|
| 2026.08.26 | ₩121,458 | ₩121,538 | ₩121,164 | ₩121,538 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩120,549 | ₩121,364 | ₩120,549 | ₩121,124 | +0.48% | 3.1만 |
|---|
| 2026.08.24 | ₩120,576 | ₩121,044 | ₩120,416 | ₩120,723 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩122,660 | ₩122,660 | ₩122,152 | ₩122,152 | -0.41% | 5.3천 |
|---|
| 2026.08.20 | ₩121,337 | ₩122,099 | ₩121,231 | ₩121,591 | +0.21% | 1.5만 |
|---|
| 2026.08.19 | ₩121,524 | ₩121,818 | ₩121,524 | ₩121,671 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩121,551 | ₩121,711 | ₩121,378 | ₩121,378 | -0.14% | 9.5천 |
|---|
| 2026.08.17 | ₩121,231 | ₩121,805 | ₩121,231 | ₩121,484 | +0.21% | 1.4만 |
|---|
| 2026.08.14 | ₩120,296 | ₩121,004 | ₩120,296 | ₩120,630 | +0.28% | 6.7천 |
|---|
| 2026.08.13 | ₩121,137 | ₩121,137 | ₩120,122 | ₩120,443 | -0.57% | 2만 |
|---|
| 2026.08.12 | ₩122,513 | ₩122,513 | ₩121,444 | ₩121,725 | -0.64% | 1.7만 |
|---|
| 2026.08.11 | ₩123,140 | ₩123,140 | ₩122,299 | ₩122,499 | -0.52% | 1.4만 |
|---|
| 2026.08.10 | ₩123,915 | ₩124,850 | ₩123,888 | ₩124,797 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩123,568 | ₩124,049 | ₩123,568 | ₩123,688 | +0.10% | 1.6만 |
|---|
| 2026.08.06 | ₩122,246 | ₩122,526 | ₩121,938 | ₩122,259 | +0.01% | 9.5천 |
|---|
| 2026.08.05 | ₩123,875 | ₩123,875 | ₩122,606 | ₩122,606 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩122,166 | ₩122,927 | ₩122,166 | ₩122,807 | +0.52% | 7.3천 |
|---|
| 2026.08.03 | ₩121,711 | ₩122,486 | ₩121,711 | ₩122,259 | +0.45% | 1.5만 |
|---|
| 2026.07.31 | ₩121,792 | ₩122,179 | ₩121,124 | ₩122,112 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩121,030 | ₩121,645 | ₩120,790 | ₩121,645 | +0.51% | 8.7천 |
|---|
| 2026.07.29 | ₩120,563 | ₩121,404 | ₩120,469 | ₩120,549 | -0.01% | 1.2만 |
|---|
| 2026.07.28 | ₩118,960 | ₩119,855 | ₩118,853 | ₩119,788 | +0.70% | 2.8만 |
|---|
| 2026.07.27 | ₩119,561 | ₩119,948 | ₩119,094 | ₩119,721 | +0.13% | 1.6만 |
|---|
| 2026.07.24 | ₩117,438 | ₩118,252 | ₩117,438 | ₩117,571 | +0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩118,666 | ₩118,666 | ₩117,905 | ₩118,119 | -0.46% | 2.5만 |
|---|
| 2026.07.22 | ₩118,666 | ₩118,973 | ₩118,292 | ₩118,292 | -0.32% | 1.2만 |
|---|
| 2026.07.21 | ₩119,695 | ₩120,202 | ₩119,160 | ₩119,227 | -0.39% | 30.8만 |
|---|
| 2026.07.20 | ₩118,867 | ₩119,721 | ₩118,666 | ₩119,147 | +0.24% | 1만 |
|---|
| 2026.07.17 | ₩116,356 | ₩117,064 | ₩116,022 | ₩116,957 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩120,336 | ₩120,336 | ₩119,655 | ₩119,655 | -0.57% | 5.4천 |
|---|
| 2026.07.15 | ₩120,202 | ₩120,817 | ₩120,135 | ₩120,296 | +0.08% | 1.8만 |
|---|
| 2026.07.14 | ₩118,733 | ₩119,040 | ₩118,426 | ₩118,506 | -0.19% | 9.3천 |
|---|
| 2026.07.13 | ₩117,705 | ₩117,705 | ₩116,609 | ₩116,943 | -0.65% | 2만 |
|---|
| 2026.07.10 | ₩118,907 | ₩119,134 | ₩118,386 | ₩118,586 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩118,319 | ₩118,920 | ₩118,239 | ₩118,760 | +0.37% | 1.1만 |
|---|
| 2026.07.08 | ₩117,625 | ₩118,079 | ₩117,384 | ₩117,691 | +0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩116,236 | ₩116,997 | ₩116,169 | ₩116,249 | +0.01% | 3.9만 |
|---|
| 2026.07.06 | ₩116,382 | ₩117,384 | ₩116,382 | ₩117,064 | +0.59% | 1.9만 |
|---|
| 2026.07.02 | ₩115,715 | ₩116,035 | ₩114,606 | ₩115,100 | -0.53% | 2.7만 |
|---|
| 2026.07.01 | ₩114,753 | ₩117,331 | ₩114,753 | ₩116,903 | +1.87% | 1.2만 |
|---|
| 2026.06.30 | ₩115,301 | ₩115,915 | ₩115,301 | ₩115,554 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩114,873 | ₩115,274 | ₩114,473 | ₩115,247 | +0.33% | 1.9만 |
|---|
| 2026.06.26 | ₩113,564 | ₩114,793 | ₩113,564 | ₩114,726 | +1.02% | 3.4만 |
|---|
| 2026.06.25 | ₩115,968 | ₩116,182 | ₩114,940 | ₩115,114 | -0.74% | 2.5만 |
|---|
| 2026.06.24 | ₩116,423 | ₩116,930 | ₩116,289 | ₩116,409 | -0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩117,798 | ₩117,798 | ₩117,130 | ₩117,130 | -0.57% | 2.7만 |
|---|
| 2026.06.22 | ₩119,615 | ₩120,082 | ₩119,040 | ₩120,002 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩120,175 | ₩120,256 | ₩119,615 | ₩120,002 | -0.14% | 2.7만 |
|---|
| 2026.06.17 | ₩121,765 | ₩122,312 | ₩120,029 | ₩120,082 | -1.38% | 3.1만 |
|---|
| 2026.06.16 | ₩122,406 | ₩122,433 | ₩121,912 | ₩122,032 | -0.31% | 9.2천 |
|---|
| 2026.06.15 | ₩123,701 | ₩124,222 | ₩123,648 | ₩123,688 | -0.01% | 1.5만 |
|---|
| 2026.06.12 | ₩122,366 | ₩122,580 | ₩122,019 | ₩122,513 | +0.12% | 6.4천 |
|---|
| 2026.06.11 | ₩119,882 | ₩121,685 | ₩119,775 | ₩121,404 | +1.27% | 1.3만 |
|---|
| 2026.06.10 | ₩120,910 | ₩121,938 | ₩120,857 | ₩120,857 | -0.04% | 1.6만 |
|---|
| 2026.06.09 | ₩121,845 | ₩122,272 | ₩120,202 | ₩121,431 | -0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩120,990 | ₩121,538 | ₩120,443 | ₩120,710 | -0.23% | 3.9만 |
|---|
| 2026.06.05 | ₩122,700 | ₩122,953 | ₩120,870 | ₩120,963 | -1.42% | 3.4만 |
|---|
| 2026.06.04 | ₩124,903 | ₩125,050 | ₩124,209 | ₩124,436 | -0.37% | 1.4만 |
|---|
| 2026.06.03 | ₩125,585 | ₩125,585 | ₩124,169 | ₩124,222 | -1.08% | 3.4만 |
|---|
| 2026.06.02 | ₩127,014 | ₩127,695 | ₩126,706 | ₩127,107 | +0.07% | 2.4만 |
|---|
| 2026.06.01 | ₩123,060 | ₩124,115 | ₩123,060 | ₩123,888 | +0.67% | 1.2만 |
|---|
| 2026.05.29 | ₩123,100 | ₩123,862 | ₩123,100 | ₩123,247 | +0.12% | 3.2만 |
|---|
| 2026.05.28 | ₩122,125 | ₩123,421 | ₩121,885 | ₩123,207 | +0.89% | 7.8만 |
|---|
| 2026.05.27 | ₩123,822 | ₩124,369 | ₩123,782 | ₩123,982 | +0.13% | 1.3만 |
|---|
| 2026.05.26 | ₩125,331 | ₩125,812 | ₩125,171 | ₩125,464 | +0.11% | 1.6만 |
|---|
| 2026.05.22 | ₩123,461 | ₩124,610 | ₩123,461 | ₩124,610 | +0.93% | 2.7만 |
|---|
| 2026.05.21 | ₩124,262 | ₩125,571 | ₩124,089 | ₩125,184 | +0.74% | 3만 |
|---|
| 2026.05.20 | ₩126,146 | ₩127,214 | ₩126,105 | ₩127,214 | +0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩126,146 | ₩126,840 | ₩126,146 | ₩126,546 | +0.32% | 3.1만 |
|---|
| 2026.05.18 | ₩126,880 | ₩126,880 | ₩125,999 | ₩126,346 | -0.42% | 2만 |
|---|
| 2026.05.15 | ₩127,775 | ₩127,775 | ₩126,813 | ₩126,987 | -0.62% | 5.3만 |
|---|
| 2026.05.14 | ₩130,259 | ₩130,313 | ₩129,311 | ₩130,112 | -0.11% | 1.7만 |
|---|
| 2026.05.13 | ₩129,217 | ₩133,838 | ₩129,217 | ₩133,411 | +3.25% | 2만 |
|---|
| 2026.05.12 | ₩130,914 | ₩130,914 | ₩129,565 | ₩130,219 | -0.53% | 4.8만 |
|---|
| 2026.05.11 | ₩131,394 | ₩132,156 | ₩130,406 | ₩130,406 | -0.75% | 3.1만 |
|---|
| 2026.05.08 | ₩130,980 | ₩131,541 | ₩130,192 | ₩130,259 | -0.55% | 2.9만 |
|---|
| 2026.05.07 | ₩131,555 | ₩131,555 | ₩130,085 | ₩130,152 | -1.07% | 6.7만 |
|---|
| 2026.05.06 | ₩129,378 | ₩131,368 | ₩129,378 | ₩131,288 | +1.48% | 2.4만 |
|---|
| 2026.05.05 | ₩127,868 | ₩128,429 | ₩127,868 | ₩128,189 | +0.25% | 2.4만 |
|---|
| 2026.05.04 | ₩128,216 | ₩128,937 | ₩127,828 | ₩127,828 | -0.30% | 3.5만 |
|---|
| 2026.05.01 | ₩128,242 | ₩129,311 | ₩128,242 | ₩128,670 | +0.33% | 7.9천 |
|---|
| 2026.04.30 | ₩127,040 | ₩128,843 | ₩127,014 | ₩128,496 | +1.15% | 2만 |
|---|
| 2026.04.29 | ₩127,254 | ₩127,254 | ₩126,560 | ₩126,560 | -0.55% | 1.3만 |
|---|
| 2026.04.28 | ₩125,705 | ₩126,560 | ₩125,705 | ₩126,159 | +0.36% | 3.6만 |
|---|
| 2026.04.27 | ₩127,321 | ₩127,481 | ₩126,893 | ₩127,134 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩127,802 | ₩128,683 | ₩127,802 | ₩128,656 | +0.67% | 9.8천 |
|---|
| 2026.04.23 | ₩128,296 | ₩128,483 | ₩126,893 | ₩127,267 | -0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩129,551 | ₩129,858 | ₩129,364 | ₩129,364 | -0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩130,687 | ₩130,687 | ₩129,271 | ₩129,324 | -1.04% | 2.5만 |
|---|
| 2026.04.20 | ₩130,967 | ₩131,501 | ₩130,753 | ₩130,793 | -0.13% | 1.4만 |
|---|
| 2026.04.17 | ₩131,154 | ₩131,929 | ₩130,887 | ₩131,394 | +0.18% | 1.9만 |
|---|
| 2026.04.16 | ₩129,565 | ₩130,713 | ₩129,137 | ₩129,484 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩127,802 | ₩128,389 | ₩127,681 | ₩128,282 | +0.38% | 6.6천 |
|---|
| 2026.04.14 | ₩127,254 | ₩128,483 | ₩127,254 | ₩128,269 | +0.80% | 34.9만 |
|---|
| 2026.04.13 | ₩125,424 | ₩127,080 | ₩125,424 | ₩127,080 | +1.32% | 1.4만 |
|---|
| 2026.04.10 | ₩126,920 | ₩126,920 | ₩126,092 | ₩126,092 | -0.65% | 5.7천 |
|---|
| 2026.04.09 | ₩125,197 | ₩125,972 | ₩124,716 | ₩125,718 | +0.42% | 2만 |
|---|
| 2026.04.08 | ₩127,161 | ₩127,161 | ₩126,239 | ₩126,827 | -0.26% | 1.2만 |
|---|
| 2026.04.07 | ₩122,486 | ₩122,513 | ₩121,351 | ₩122,459 | -0.02% | 1.6만 |
|---|
| 2026.04.06 | ₩122,326 | ₩123,221 | ₩122,326 | ₩122,767 | +0.36% | 3만 |
|---|
| 2026.04.02 | ₩122,459 | ₩123,635 | ₩121,671 | ₩123,154 | +0.57% | 3.3만 |
|---|
| 2026.04.01 | ₩124,249 | ₩124,676 | ₩123,808 | ₩123,848 | -0.32% | 3.2만 |
|---|
| 2026.03.31 | ₩121,925 | ₩124,369 | ₩121,925 | ₩124,369 | +2.00% | 5만 |
|---|
| 2026.03.30 | ₩122,139 | ₩122,366 | ₩121,070 | ₩121,792 | -0.28% | 1.6만 |
|---|
| 2026.03.27 | ₩121,818 | ₩122,072 | ₩121,097 | ₩121,271 | -0.45% | 1.2만 |
|---|
| 2026.03.26 | ₩122,139 | ₩122,726 | ₩121,257 | ₩121,631 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩124,970 | ₩125,211 | ₩124,623 | ₩124,837 | -0.11% | 5천 |
|---|
| 2026.03.24 | ₩122,005 | ₩122,913 | ₩121,885 | ₩122,459 | +0.37% | 2.7만 |
|---|
| 2026.03.23 | ₩122,499 | ₩123,488 | ₩122,059 | ₩122,700 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩123,915 | ₩123,915 | ₩121,818 | ₩122,379 | -1.24% | 2만 |
|---|
| 2026.03.19 | ₩124,570 | ₩125,651 | ₩124,009 | ₩125,625 | +0.85% | 2.6만 |
|---|
| 2026.03.18 | ₩128,323 | ₩128,376 | ₩126,586 | ₩126,706 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩129,818 | ₩129,818 | ₩128,803 | ₩128,803 | -0.78% | 2.3만 |
|---|
| 2026.03.16 | ₩129,992 | ₩130,299 | ₩129,525 | ₩129,685 | -0.24% | 2.3만 |
|---|
| 2026.03.13 | ₩129,471 | ₩129,511 | ₩128,095 | ₩128,630 | -0.65% | 6.9만 |
|---|
| 2026.03.12 | ₩128,737 | ₩128,830 | ₩128,216 | ₩128,216 | -0.40% | 3만 |
|---|
| 2026.03.11 | ₩130,192 | ₩130,192 | ₩129,124 | ₩129,832 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩129,444 | ₩131,408 | ₩129,391 | ₩130,366 | +0.71% | 2.4만 |
|---|
| 2026.03.09 | ₩126,386 | ₩128,603 | ₩125,785 | ₩128,603 | +1.75% | 3.6만 |
|---|
| 2026.03.06 | ₩125,531 | ₩127,107 | ₩125,531 | ₩126,733 | +0.96% | 3.5만 |
|---|
| 2026.03.05 | ₩125,651 | ₩126,306 | ₩124,837 | ₩125,545 | -0.09% | 3.7만 |
|---|
| 2026.03.04 | ₩127,094 | ₩127,521 | ₩126,466 | ₩127,241 | +0.12% | 2.3만 |
|---|
| 2026.03.03 | ₩126,827 | ₩127,067 | ₩124,610 | ₩127,040 | +0.17% | 3.4만 |
|---|
| 2026.03.02 | ₩129,030 | ₩131,247 | ₩129,030 | ₩131,114 | +1.61% | 2.6만 |
|---|
| 2026.02.27 | ₩131,501 | ₩132,076 | ₩131,261 | ₩131,274 | -0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩132,035 | ₩132,516 | ₩130,887 | ₩131,648 | -0.29% | 3.8만 |
|---|
| 2026.02.25 | ₩134,092 | ₩134,640 | ₩133,625 | ₩134,640 | +0.41% | 2.9만 |
|---|
| 2026.02.24 | ₩133,131 | ₩133,932 | ₩132,904 | ₩133,932 | +0.60% | 1.8만 |
|---|
| 2026.02.23 | ₩134,813 | ₩135,227 | ₩133,758 | ₩133,932 | -0.65% | 6.5만 |
|---|
| 2026.02.20 | ₩132,009 | ₩134,787 | ₩131,995 | ₩134,787 | +2.10% | 2.1만 |
|---|
| 2026.02.19 | ₩133,384 | ₩134,146 | ₩133,384 | ₩134,146 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩134,453 | ₩135,000 | ₩134,106 | ₩134,106 | -0.26% | 1.8만 |
|---|
| 2026.02.17 | ₩133,438 | ₩134,359 | ₩133,211 | ₩133,972 | +0.40% | 2.6만 |
|---|
| 2026.02.13 | ₩132,770 | ₩133,665 | ₩132,663 | ₩133,438 | +0.50% | 2.8만 |
|---|
| 2026.02.12 | ₩135,828 | ₩135,828 | ₩133,104 | ₩133,865 | -1.45% | 1.7만 |
|---|
| 2026.02.11 | ₩135,882 | ₩136,523 | ₩135,054 | ₩136,376 | +0.36% | 2.5만 |
|---|
| 2026.02.10 | ₩135,922 | ₩136,723 | ₩135,922 | ₩136,202 | +0.21% | 1.8만 |
|---|
| 2026.02.09 | ₩135,000 | ₩136,376 | ₩135,000 | ₩136,269 | +0.94% | 9.3천 |
|---|
| 2026.02.06 | ₩133,999 | ₩135,201 | ₩133,665 | ₩135,201 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩133,237 | ₩133,237 | ₩131,955 | ₩132,129 | -0.83% | 1.3만 |
|---|
| 2026.02.04 | ₩133,598 | ₩133,598 | ₩132,076 | ₩132,650 | -0.71% | 3.9만 |
|---|
| 2026.02.03 | ₩133,892 | ₩134,399 | ₩132,810 | ₩133,999 | +0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩134,293 | ₩135,014 | ₩133,732 | ₩134,359 | +0.05% | 2.8만 |
|---|
| 2026.01.30 | ₩137,324 | ₩137,725 | ₩135,294 | ₩136,296 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩140,129 | ₩140,236 | ₩137,992 | ₩139,394 | -0.52% | 2만 |
|---|
| 2026.01.28 | ₩139,488 | ₩139,488 | ₩138,433 | ₩139,101 | -0.28% | 1.6만 |
|---|
| 2026.01.27 | ₩137,819 | ₩138,233 | ₩137,578 | ₩138,192 | +0.27% | 3.5만 |
|---|
| 2026.01.26 | ₩136,456 | ₩137,204 | ₩136,456 | ₩136,937 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩136,563 | ₩137,324 | ₩136,202 | ₩136,844 | +0.21% | 3.5만 |
|---|
| 2026.01.22 | ₩136,817 | ₩137,565 | ₩136,817 | ₩137,111 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩136,015 | ₩136,723 | ₩135,455 | ₩136,403 | +0.28% | 1.9만 |
|---|
| 2026.01.20 | ₩134,373 | ₩135,174 | ₩134,039 | ₩134,039 | -0.25% | 2.1만 |
|---|
| 2026.01.16 | ₩136,429 | ₩136,429 | ₩135,321 | ₩135,882 | -0.40% | 2만 |
|---|
| 2026.01.15 | ₩137,431 | ₩138,099 | ₩136,630 | ₩137,765 | +0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩137,485 | ₩137,792 | ₩137,204 | ₩137,792 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩137,752 | ₩137,899 | ₩137,284 | ₩137,698 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩136,670 | ₩139,314 | ₩136,202 | ₩139,007 | +1.71% | 2.6만 |
|---|
| 2026.01.09 | ₩134,813 | ₩135,374 | ₩134,359 | ₩135,000 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩133,424 | ₩134,934 | ₩133,424 | ₩134,680 | +0.94% | 2.8만 |
|---|
| 2026.01.07 | ₩134,359 | ₩134,546 | ₩134,012 | ₩134,106 | -0.19% | 5.5만 |
|---|
| 2026.01.06 | ₩135,601 | ₩135,842 | ₩134,827 | ₩134,827 | -0.57% | 1.6만 |
|---|
| 2026.01.05 | ₩133,171 | ₩134,680 | ₩132,757 | ₩134,533 | +1.02% | 1.3만 |
|---|
| 2026.01.02 | ₩132,650 | ₩133,678 | ₩132,650 | ₩133,665 | +0.77% | 2.2만 |
|---|
| 2025.12.31 | ₩129,899 | ₩129,899 | ₩129,177 | ₩129,297 | -0.46% | 2.6만 |
|---|
| 2025.12.30 | ₩130,566 | ₩130,780 | ₩130,286 | ₩130,286 | -0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩130,059 | ₩130,379 | ₩129,551 | ₩129,778 | -0.22% | 7.5만 |
|---|
| 2025.12.26 | ₩131,715 | ₩132,490 | ₩131,635 | ₩132,343 | +0.48% | 1.5만 |
|---|
| 2025.12.24 | ₩131,234 | ₩131,421 | ₩131,020 | ₩131,288 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩130,513 | ₩131,114 | ₩130,286 | ₩130,887 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩131,007 | ₩131,621 | ₩130,740 | ₩131,568 | +0.43% | 9.8천 |
|---|
| 2025.12.19 | ₩132,076 | ₩133,050 | ₩132,076 | ₩132,623 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩131,221 | ₩131,728 | ₩131,167 | ₩131,234 | +0.01% | 8.8천 |
|---|
| 2025.12.17 | ₩131,728 | ₩131,728 | ₩130,166 | ₩130,166 | -1.19% | 5.3천 |
|---|
| 2025.12.16 | ₩130,045 | ₩130,687 | ₩129,511 | ₩130,152 | +0.08% | 1.8만 |
|---|
| 2025.12.15 | ₩132,449 | ₩132,449 | ₩131,087 | ₩131,488 | -0.73% | 1.6만 |
|---|
| 2025.12.12 | ₩133,251 | ₩133,424 | ₩132,249 | ₩132,570 | -0.51% | 2만 |
|---|
| 2025.12.11 | ₩131,995 | ₩132,823 | ₩131,782 | ₩132,690 | +0.53% | 5.9천 |
|---|
| 2025.12.10 | ₩132,917 | ₩133,518 | ₩132,703 | ₩132,823 | -0.07% | 5천 |
|---|
| 2025.12.09 | ₩132,129 | ₩132,289 | ₩131,568 | ₩132,289 | +0.12% | 6.2천 |
|---|
| 2025.12.08 | ₩134,226 | ₩134,226 | ₩133,371 | ₩133,825 | -0.30% | 9.9천 |
|---|
| 2025.12.05 | ₩134,052 | ₩134,720 | ₩133,651 | ₩134,480 | +0.32% | 22.9만 |
|---|
| 2025.12.04 | ₩132,743 | ₩132,930 | ₩132,356 | ₩132,636 | -0.08% | 4.3천 |
|---|
| 2025.12.03 | ₩131,635 | ₩132,703 | ₩131,635 | ₩132,703 | +0.81% | 8.7천 |
|---|
| 2025.12.02 | ₩133,518 | ₩133,692 | ₩132,864 | ₩133,278 | -0.18% | 7.4만 |
|---|
| 2025.12.01 | ₩133,010 | ₩134,466 | ₩133,010 | ₩133,945 | +0.70% | 1.7만 |
|---|
| 2025.11.28 | ₩132,543 | ₩133,144 | ₩132,543 | ₩132,984 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩132,156 | ₩132,823 | ₩131,421 | ₩132,276 | +0.09% | 1.3만 |
|---|
| 2025.11.25 | ₩133,037 | ₩133,037 | ₩132,396 | ₩132,730 | -0.23% | 9.4천 |
|---|
| 2025.11.24 | ₩131,474 | ₩132,249 | ₩131,474 | ₩132,022 | +0.42% | 5.6천 |
|---|
| 2025.11.21 | ₩129,004 | ₩130,513 | ₩128,670 | ₩129,979 | +0.76% | 1.2만 |
|---|
| 2025.11.20 | ₩133,131 | ₩133,291 | ₩130,486 | ₩130,486 | -1.99% | 1.1만 |
|---|
| 2025.11.19 | ₩133,371 | ₩133,371 | ₩132,449 | ₩132,583 | -0.59% | 2.1만 |
|---|
| 2025.11.18 | ₩133,558 | ₩133,985 | ₩132,783 | ₩133,611 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩134,934 | ₩135,508 | ₩134,159 | ₩134,520 | -0.31% | 6.5천 |
|---|
| 2025.11.14 | ₩135,428 | ₩137,071 | ₩135,241 | ₩135,895 | +0.35% | 2.4만 |
|---|
| 2025.11.13 | ₩138,553 | ₩139,087 | ₩137,298 | ₩137,685 | -0.63% | 1.3만 |
|---|
| 2025.11.12 | ₩138,046 | ₩138,046 | ₩137,485 | ₩137,819 | -0.16% | 6.3천 |
|---|
| 2025.11.11 | ₩138,313 | ₩138,820 | ₩137,765 | ₩137,765 | -0.40% | 1.8만 |
|---|
| 2025.11.10 | ₩137,979 | ₩138,713 | ₩137,685 | ₩138,446 | +0.34% | 2만 |
|---|
| 2025.11.07 | ₩135,775 | ₩136,416 | ₩134,907 | ₩136,416 | +0.47% | 8.8천 |
|---|
| 2025.11.06 | ₩137,231 | ₩137,845 | ₩136,670 | ₩136,977 | -0.18% | 8.6천 |
|---|
| 2025.11.05 | ₩135,067 | ₩135,802 | ₩134,640 | ₩135,802 | +0.54% | 2.3만 |
|---|
| 2025.11.04 | ₩133,919 | ₩134,800 | ₩133,919 | ₩134,266 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩136,216 | ₩136,216 | ₩135,401 | ₩136,082 | -0.10% | 1.2만 |
|---|
| 2025.10.31 | ₩135,628 | ₩136,096 | ₩134,947 | ₩136,096 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩137,364 | ₩138,005 | ₩137,217 | ₩137,538 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩139,835 | ₩140,129 | ₩139,007 | ₩139,648 | -0.13% | 9.7천 |
|---|
| 2025.10.28 | ₩138,326 | ₩138,940 | ₩138,059 | ₩138,767 | +0.32% | 8.8천 |
|---|
| 2025.10.27 | ₩139,755 | ₩139,835 | ₩139,127 | ₩139,662 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩137,645 | ₩137,645 | ₩137,284 | ₩137,351 | -0.21% | 7.7천 |
|---|
| 2025.10.23 | ₩135,521 | ₩136,817 | ₩135,521 | ₩136,403 | +0.65% | 9.6천 |
|---|
| 2025.10.22 | ₩134,373 | ₩135,334 | ₩133,745 | ₩134,546 | +0.13% | 4.1만 |
|---|
| 2025.10.21 | ₩135,642 | ₩135,642 | ₩134,907 | ₩135,254 | -0.29% | 9.9천 |
|---|
| 2025.10.20 | ₩134,720 | ₩136,630 | ₩134,600 | ₩136,349 | +1.21% | 2.6만 |
|---|
| 2025.10.17 | ₩133,625 | ₩134,987 | ₩133,625 | ₩134,880 | +0.94% | 1.9만 |
|---|
| 2025.10.16 | ₩135,828 | ₩136,176 | ₩135,161 | ₩135,495 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩135,615 | ₩135,962 | ₩134,733 | ₩135,428 | -0.14% | 1.6만 |
|---|
| 2025.10.14 | ₩132,583 | ₩135,254 | ₩132,570 | ₩134,212 | +1.23% | 5.7만 |
|---|
| 2025.10.13 | ₩136,162 | ₩136,162 | ₩135,214 | ₩135,508 | -0.48% | 2.5만 |
|---|
| 2025.10.10 | ₩137,832 | ₩138,393 | ₩130,286 | ₩131,448 | -4.63% | 9.4만 |
|---|