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 | ₩114,965 | ₩115,873 | ₩114,965 | ₩115,513 | +0.48% | 1.3만 |
| 2026.10.08 | ₩113,203 | ₩113,443 | ₩112,749 | ₩113,323 | +0.11% | 8.9천 |
| 2026.10.07 | ₩114,111 | ₩114,151 | ₩113,657 | ₩113,964 | -0.13% | 9.1천 |
| 2026.10.06 | ₩115,379 | ₩115,379 | ₩114,752 | ₩115,139 | -0.21% | 2.5만 |
| 2026.10.05 | ₩114,512 | ₩115,513 | ₩114,458 | ₩115,419 | +0.79% | 1.1만 |
| 2026.10.02 | ₩114,138 | ₩114,138 | ₩113,257 | ₩113,884 | -0.22% | 1.5만 |
| 2026.10.01 | ₩115,486 | ₩116,127 | ₩114,738 | ₩115,406 | -0.07% | 2.5만 |
| 2026.09.30 | ₩115,927 | ₩116,060 | ₩115,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,847 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩115,273 | ₩115,273 | ₩114,565 | ₩115,139 | -0.12% | 5.7만 |
|---|
| 2026.09.28 | ₩115,860 | ₩116,114 | ₩115,606 | ₩115,913 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩116,220 | ₩116,301 | ₩116,047 | ₩116,301 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩117,115 | ₩117,262 | ₩116,528 | ₩116,848 | -0.23% | 1.7만 |
|---|
| 2026.09.23 | ₩118,023 | ₩118,076 | ₩117,556 | ₩117,769 | -0.21% | 6.4천 |
|---|
| 2026.09.22 | ₩119,999 | ₩120,386 | ₩119,291 | ₩119,705 | -0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩119,158 | ₩119,585 | ₩118,544 | ₩119,558 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩116,608 | ₩117,662 | ₩116,501 | ₩117,662 | +0.90% | 5.8만 |
|---|
| 2026.09.17 | ₩116,528 | ₩116,754 | ₩116,421 | ₩116,501 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩116,648 | ₩116,648 | ₩115,393 | ₩115,500 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩116,888 | ₩117,035 | ₩116,528 | ₩116,528 | -0.31% | 1만 |
|---|
| 2026.09.14 | ₩117,275 | ₩118,090 | ₩117,142 | ₩117,502 | +0.19% | 2.3만 |
|---|
| 2026.09.11 | ₩117,609 | ₩118,036 | ₩116,688 | ₩116,928 | -0.58% | 22.9만 |
|---|
| 2026.09.10 | ₩117,529 | ₩117,889 | ₩117,168 | ₩117,168 | -0.31% | 3.2만 |
|---|
| 2026.09.09 | ₩119,038 | ₩119,131 | ₩118,490 | ₩118,490 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩120,052 | ₩120,146 | ₩119,264 | ₩119,758 | -0.24% | 1.3만 |
|---|
| 2026.09.04 | ₩121,067 | ₩121,588 | ₩120,827 | ₩121,494 | +0.35% | 1.6만 |
|---|
| 2026.09.03 | ₩119,985 | ₩120,640 | ₩119,425 | ₩120,413 | +0.36% | 1.5만 |
|---|
| 2026.09.02 | ₩120,239 | ₩120,600 | ₩120,239 | ₩120,266 | +0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩120,413 | ₩121,174 | ₩120,413 | ₩120,519 | +0.09% | 5.4천 |
|---|
| 2026.08.31 | ₩121,628 | ₩121,654 | ₩121,027 | ₩121,174 | -0.37% | 7.6천 |
|---|
| 2026.08.28 | ₩121,694 | ₩122,175 | ₩121,321 | ₩121,774 | +0.07% | 5만 |
|---|
| 2026.08.27 | ₩121,361 | ₩121,374 | ₩121,160 | ₩121,347 | -0.01% | 8.4천 |
|---|
| 2026.08.26 | ₩121,414 | ₩121,494 | ₩121,120 | ₩121,494 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩120,506 | ₩121,321 | ₩120,506 | ₩121,080 | +0.48% | 3.1만 |
|---|
| 2026.08.24 | ₩120,533 | ₩121,000 | ₩120,373 | ₩120,680 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩122,616 | ₩122,616 | ₩122,108 | ₩122,108 | -0.41% | 5.3천 |
|---|
| 2026.08.20 | ₩121,294 | ₩122,055 | ₩121,187 | ₩121,548 | +0.21% | 1.5만 |
|---|
| 2026.08.19 | ₩121,481 | ₩121,774 | ₩121,481 | ₩121,628 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩121,507 | ₩121,668 | ₩121,334 | ₩121,334 | -0.14% | 9.5천 |
|---|
| 2026.08.17 | ₩121,187 | ₩121,761 | ₩121,187 | ₩121,441 | +0.21% | 1.4만 |
|---|
| 2026.08.14 | ₩120,252 | ₩120,960 | ₩120,252 | ₩120,586 | +0.28% | 6.7천 |
|---|
| 2026.08.13 | ₩121,094 | ₩121,094 | ₩120,079 | ₩120,399 | -0.57% | 2만 |
|---|
| 2026.08.12 | ₩122,469 | ₩122,469 | ₩121,401 | ₩121,681 | -0.64% | 1.7만 |
|---|
| 2026.08.11 | ₩123,096 | ₩123,096 | ₩122,255 | ₩122,455 | -0.52% | 1.4만 |
|---|
| 2026.08.10 | ₩123,871 | ₩124,805 | ₩123,844 | ₩124,752 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩123,523 | ₩124,004 | ₩123,523 | ₩123,644 | +0.10% | 1.6만 |
|---|
| 2026.08.06 | ₩122,202 | ₩122,482 | ₩121,895 | ₩122,215 | +0.01% | 9.5천 |
|---|
| 2026.08.05 | ₩123,831 | ₩123,831 | ₩122,562 | ₩122,562 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩122,122 | ₩122,883 | ₩122,122 | ₩122,762 | +0.52% | 7.3천 |
|---|
| 2026.08.03 | ₩121,668 | ₩122,442 | ₩121,668 | ₩122,215 | +0.45% | 1.5만 |
|---|
| 2026.07.31 | ₩121,748 | ₩122,135 | ₩121,080 | ₩122,068 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩120,987 | ₩121,601 | ₩120,746 | ₩121,601 | +0.51% | 8.7천 |
|---|
| 2026.07.29 | ₩120,519 | ₩121,361 | ₩120,426 | ₩120,506 | -0.01% | 1.2만 |
|---|
| 2026.07.28 | ₩118,917 | ₩119,812 | ₩118,811 | ₩119,745 | +0.70% | 2.8만 |
|---|
| 2026.07.27 | ₩119,518 | ₩119,905 | ₩119,051 | ₩119,678 | +0.13% | 1.6만 |
|---|
| 2026.07.24 | ₩117,395 | ₩118,210 | ₩117,395 | ₩117,529 | +0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩118,624 | ₩118,624 | ₩117,863 | ₩118,076 | -0.46% | 2.5만 |
|---|
| 2026.07.22 | ₩118,624 | ₩118,931 | ₩118,250 | ₩118,250 | -0.32% | 1.2만 |
|---|
| 2026.07.21 | ₩119,652 | ₩120,159 | ₩119,118 | ₩119,184 | -0.39% | 30.8만 |
|---|
| 2026.07.20 | ₩118,824 | ₩119,678 | ₩118,624 | ₩119,104 | +0.24% | 1만 |
|---|
| 2026.07.17 | ₩116,314 | ₩117,022 | ₩115,980 | ₩116,915 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩120,293 | ₩120,293 | ₩119,612 | ₩119,612 | -0.57% | 5.4천 |
|---|
| 2026.07.15 | ₩120,159 | ₩120,773 | ₩120,092 | ₩120,252 | +0.08% | 1.8만 |
|---|
| 2026.07.14 | ₩118,690 | ₩118,997 | ₩118,383 | ₩118,463 | -0.19% | 9.3천 |
|---|
| 2026.07.13 | ₩117,662 | ₩117,662 | ₩116,568 | ₩116,901 | -0.65% | 2만 |
|---|
| 2026.07.10 | ₩118,864 | ₩119,091 | ₩118,343 | ₩118,544 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩118,277 | ₩118,877 | ₩118,196 | ₩118,717 | +0.37% | 1.1만 |
|---|
| 2026.07.08 | ₩117,582 | ₩118,036 | ₩117,342 | ₩117,649 | +0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩116,194 | ₩116,955 | ₩116,127 | ₩116,207 | +0.01% | 3.9만 |
|---|
| 2026.07.06 | ₩116,341 | ₩117,342 | ₩116,341 | ₩117,022 | +0.59% | 1.9만 |
|---|
| 2026.07.02 | ₩115,673 | ₩115,993 | ₩114,565 | ₩115,059 | -0.53% | 2.7만 |
|---|
| 2026.07.01 | ₩114,712 | ₩117,289 | ₩114,712 | ₩116,861 | +1.87% | 1.2만 |
|---|
| 2026.06.30 | ₩115,259 | ₩115,873 | ₩115,259 | ₩115,513 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩114,832 | ₩115,232 | ₩114,431 | ₩115,206 | +0.33% | 1.9만 |
|---|
| 2026.06.26 | ₩113,524 | ₩114,752 | ₩113,524 | ₩114,685 | +1.02% | 3.4만 |
|---|
| 2026.06.25 | ₩115,927 | ₩116,140 | ₩114,899 | ₩115,072 | -0.74% | 2.5만 |
|---|
| 2026.06.24 | ₩116,381 | ₩116,888 | ₩116,247 | ₩116,367 | -0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩117,756 | ₩117,756 | ₩117,088 | ₩117,088 | -0.57% | 2.7만 |
|---|
| 2026.06.22 | ₩119,572 | ₩120,039 | ₩118,997 | ₩119,959 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩120,132 | ₩120,212 | ₩119,572 | ₩119,959 | -0.14% | 2.7만 |
|---|
| 2026.06.17 | ₩121,721 | ₩122,268 | ₩119,985 | ₩120,039 | -1.38% | 3.1만 |
|---|
| 2026.06.16 | ₩122,362 | ₩122,389 | ₩121,868 | ₩121,988 | -0.31% | 9.2천 |
|---|
| 2026.06.15 | ₩123,657 | ₩124,178 | ₩123,604 | ₩123,644 | -0.01% | 1.5만 |
|---|
| 2026.06.12 | ₩122,322 | ₩122,535 | ₩121,975 | ₩122,469 | +0.12% | 6.4천 |
|---|
| 2026.06.11 | ₩119,839 | ₩121,641 | ₩119,732 | ₩121,361 | +1.27% | 1.3만 |
|---|
| 2026.06.10 | ₩120,867 | ₩121,895 | ₩120,813 | ₩120,813 | -0.04% | 1.6만 |
|---|
| 2026.06.09 | ₩121,801 | ₩122,228 | ₩120,159 | ₩121,387 | -0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩120,947 | ₩121,494 | ₩120,399 | ₩120,666 | -0.23% | 3.9만 |
|---|
| 2026.06.05 | ₩122,656 | ₩122,909 | ₩120,827 | ₩120,920 | -1.42% | 3.4만 |
|---|
| 2026.06.04 | ₩124,859 | ₩125,005 | ₩124,164 | ₩124,391 | -0.37% | 1.4만 |
|---|
| 2026.06.03 | ₩125,539 | ₩125,539 | ₩124,124 | ₩124,178 | -1.08% | 3.4만 |
|---|
| 2026.06.02 | ₩126,968 | ₩127,649 | ₩126,661 | ₩127,061 | +0.07% | 2.4만 |
|---|
| 2026.06.01 | ₩123,016 | ₩124,071 | ₩123,016 | ₩123,844 | +0.67% | 1.2만 |
|---|
| 2026.05.29 | ₩123,056 | ₩123,817 | ₩123,056 | ₩123,203 | +0.12% | 3.2만 |
|---|
| 2026.05.28 | ₩122,082 | ₩123,377 | ₩121,841 | ₩123,163 | +0.89% | 7.8만 |
|---|
| 2026.05.27 | ₩123,777 | ₩124,325 | ₩123,737 | ₩123,937 | +0.13% | 1.3만 |
|---|
| 2026.05.26 | ₩125,286 | ₩125,766 | ₩125,126 | ₩125,419 | +0.11% | 1.6만 |
|---|
| 2026.05.22 | ₩123,417 | ₩124,565 | ₩123,417 | ₩124,565 | +0.93% | 2.7만 |
|---|
| 2026.05.21 | ₩124,218 | ₩125,526 | ₩124,044 | ₩125,139 | +0.74% | 3만 |
|---|
| 2026.05.20 | ₩126,100 | ₩127,168 | ₩126,060 | ₩127,168 | +0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩126,100 | ₩126,794 | ₩126,100 | ₩126,501 | +0.32% | 3.1만 |
|---|
| 2026.05.18 | ₩126,834 | ₩126,834 | ₩125,953 | ₩126,300 | -0.42% | 2만 |
|---|
| 2026.05.15 | ₩127,729 | ₩127,729 | ₩126,768 | ₩126,941 | -0.62% | 5.3만 |
|---|
| 2026.05.14 | ₩130,212 | ₩130,266 | ₩129,264 | ₩130,065 | -0.11% | 1.7만 |
|---|
| 2026.05.13 | ₩129,171 | ₩133,790 | ₩129,171 | ₩133,363 | +3.25% | 2만 |
|---|
| 2026.05.12 | ₩130,866 | ₩130,866 | ₩129,518 | ₩130,172 | -0.53% | 4.8만 |
|---|
| 2026.05.11 | ₩131,347 | ₩132,108 | ₩130,359 | ₩130,359 | -0.75% | 3.1만 |
|---|
| 2026.05.08 | ₩130,933 | ₩131,494 | ₩130,146 | ₩130,212 | -0.55% | 2.9만 |
|---|
| 2026.05.07 | ₩131,507 | ₩131,507 | ₩130,039 | ₩130,105 | -1.07% | 6.7만 |
|---|
| 2026.05.06 | ₩129,331 | ₩131,320 | ₩129,331 | ₩131,240 | +1.48% | 2.4만 |
|---|
| 2026.05.05 | ₩127,822 | ₩128,383 | ₩127,822 | ₩128,143 | +0.25% | 2.4만 |
|---|
| 2026.05.04 | ₩128,170 | ₩128,891 | ₩127,782 | ₩127,782 | -0.30% | 3.5만 |
|---|
| 2026.05.01 | ₩128,196 | ₩129,264 | ₩128,196 | ₩128,624 | +0.33% | 7.9천 |
|---|
| 2026.04.30 | ₩126,995 | ₩128,797 | ₩126,968 | ₩128,450 | +1.15% | 2만 |
|---|
| 2026.04.29 | ₩127,208 | ₩127,208 | ₩126,514 | ₩126,514 | -0.55% | 1.3만 |
|---|
| 2026.04.28 | ₩125,660 | ₩126,514 | ₩125,660 | ₩126,114 | +0.36% | 3.6만 |
|---|
| 2026.04.27 | ₩127,275 | ₩127,435 | ₩126,848 | ₩127,088 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩127,756 | ₩128,637 | ₩127,756 | ₩128,610 | +0.67% | 9.8천 |
|---|
| 2026.04.23 | ₩128,250 | ₩128,437 | ₩126,848 | ₩127,222 | -0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩129,505 | ₩129,812 | ₩129,318 | ₩129,318 | -0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩130,640 | ₩130,640 | ₩129,224 | ₩129,278 | -1.04% | 2.5만 |
|---|
| 2026.04.20 | ₩130,920 | ₩131,454 | ₩130,706 | ₩130,746 | -0.13% | 1.4만 |
|---|
| 2026.04.17 | ₩131,107 | ₩131,881 | ₩130,840 | ₩131,347 | +0.18% | 1.9만 |
|---|
| 2026.04.16 | ₩129,518 | ₩130,666 | ₩129,091 | ₩129,438 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩127,756 | ₩128,343 | ₩127,636 | ₩128,236 | +0.38% | 6.6천 |
|---|
| 2026.04.14 | ₩127,208 | ₩128,437 | ₩127,208 | ₩128,223 | +0.80% | 34.9만 |
|---|
| 2026.04.13 | ₩125,379 | ₩127,035 | ₩125,379 | ₩127,035 | +1.32% | 1.4만 |
|---|
| 2026.04.10 | ₩126,875 | ₩126,875 | ₩126,047 | ₩126,047 | -0.65% | 5.7천 |
|---|
| 2026.04.09 | ₩125,152 | ₩125,927 | ₩124,672 | ₩125,673 | +0.42% | 2만 |
|---|
| 2026.04.08 | ₩127,115 | ₩127,115 | ₩126,194 | ₩126,781 | -0.26% | 1.2만 |
|---|
| 2026.04.07 | ₩122,442 | ₩122,469 | ₩121,307 | ₩122,415 | -0.02% | 1.6만 |
|---|
| 2026.04.06 | ₩122,282 | ₩123,176 | ₩122,282 | ₩122,722 | +0.36% | 3만 |
|---|
| 2026.04.02 | ₩122,415 | ₩123,590 | ₩121,628 | ₩123,110 | +0.57% | 3.3만 |
|---|
| 2026.04.01 | ₩124,204 | ₩124,632 | ₩123,764 | ₩123,804 | -0.32% | 3.2만 |
|---|
| 2026.03.31 | ₩121,881 | ₩124,325 | ₩121,881 | ₩124,325 | +2.00% | 5만 |
|---|
| 2026.03.30 | ₩122,095 | ₩122,322 | ₩121,027 | ₩121,748 | -0.28% | 1.6만 |
|---|
| 2026.03.27 | ₩121,774 | ₩122,028 | ₩121,054 | ₩121,227 | -0.45% | 1.2만 |
|---|
| 2026.03.26 | ₩122,095 | ₩122,682 | ₩121,214 | ₩121,588 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩124,925 | ₩125,166 | ₩124,578 | ₩124,792 | -0.11% | 5천 |
|---|
| 2026.03.24 | ₩121,961 | ₩122,869 | ₩121,841 | ₩122,415 | +0.37% | 2.7만 |
|---|
| 2026.03.23 | ₩122,455 | ₩123,443 | ₩122,015 | ₩122,656 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩123,871 | ₩123,871 | ₩121,774 | ₩122,335 | -1.24% | 2만 |
|---|
| 2026.03.19 | ₩124,525 | ₩125,606 | ₩123,964 | ₩125,580 | +0.85% | 2.6만 |
|---|
| 2026.03.18 | ₩128,276 | ₩128,330 | ₩126,541 | ₩126,661 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩129,772 | ₩129,772 | ₩128,757 | ₩128,757 | -0.78% | 2.3만 |
|---|
| 2026.03.16 | ₩129,945 | ₩130,252 | ₩129,478 | ₩129,638 | -0.24% | 2.3만 |
|---|
| 2026.03.13 | ₩129,425 | ₩129,465 | ₩128,049 | ₩128,583 | -0.65% | 6.9만 |
|---|
| 2026.03.12 | ₩128,690 | ₩128,784 | ₩128,170 | ₩128,170 | -0.40% | 3만 |
|---|
| 2026.03.11 | ₩130,146 | ₩130,146 | ₩129,077 | ₩129,785 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩129,398 | ₩131,360 | ₩129,344 | ₩130,319 | +0.71% | 2.4만 |
|---|
| 2026.03.09 | ₩126,341 | ₩128,557 | ₩125,740 | ₩128,557 | +1.75% | 3.6만 |
|---|
| 2026.03.06 | ₩125,486 | ₩127,061 | ₩125,486 | ₩126,688 | +0.96% | 3.5만 |
|---|
| 2026.03.05 | ₩125,606 | ₩126,260 | ₩124,792 | ₩125,499 | -0.09% | 3.7만 |
|---|
| 2026.03.04 | ₩127,048 | ₩127,475 | ₩126,421 | ₩127,195 | +0.12% | 2.3만 |
|---|
| 2026.03.03 | ₩126,781 | ₩127,021 | ₩124,565 | ₩126,995 | +0.17% | 3.4만 |
|---|
| 2026.03.02 | ₩128,984 | ₩131,200 | ₩128,984 | ₩131,067 | +1.61% | 2.6만 |
|---|
| 2026.02.27 | ₩131,454 | ₩132,028 | ₩131,214 | ₩131,227 | -0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩131,988 | ₩132,469 | ₩130,840 | ₩131,601 | -0.29% | 3.8만 |
|---|
| 2026.02.25 | ₩134,044 | ₩134,591 | ₩133,577 | ₩134,591 | +0.41% | 2.9만 |
|---|
| 2026.02.24 | ₩133,083 | ₩133,884 | ₩132,856 | ₩133,884 | +0.60% | 1.8만 |
|---|
| 2026.02.23 | ₩134,765 | ₩135,179 | ₩133,710 | ₩133,884 | -0.65% | 6.5만 |
|---|
| 2026.02.20 | ₩131,961 | ₩134,738 | ₩131,948 | ₩134,738 | +2.10% | 2.1만 |
|---|
| 2026.02.19 | ₩133,336 | ₩134,097 | ₩133,336 | ₩134,097 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩134,405 | ₩134,952 | ₩134,057 | ₩134,057 | -0.26% | 1.8만 |
|---|
| 2026.02.17 | ₩133,390 | ₩134,311 | ₩133,163 | ₩133,924 | +0.40% | 2.6만 |
|---|
| 2026.02.13 | ₩132,722 | ₩133,617 | ₩132,615 | ₩133,390 | +0.50% | 2.8만 |
|---|
| 2026.02.12 | ₩135,780 | ₩135,780 | ₩133,056 | ₩133,817 | -1.45% | 1.7만 |
|---|
| 2026.02.11 | ₩135,833 | ₩136,474 | ₩135,005 | ₩136,327 | +0.36% | 2.5만 |
|---|
| 2026.02.10 | ₩135,873 | ₩136,674 | ₩135,873 | ₩136,154 | +0.21% | 1.8만 |
|---|
| 2026.02.09 | ₩134,952 | ₩136,327 | ₩134,952 | ₩136,220 | +0.94% | 9.3천 |
|---|
| 2026.02.06 | ₩133,951 | ₩135,152 | ₩133,617 | ₩135,152 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩133,190 | ₩133,190 | ₩131,908 | ₩132,081 | -0.83% | 1.3만 |
|---|
| 2026.02.04 | ₩133,550 | ₩133,550 | ₩132,028 | ₩132,602 | -0.71% | 3.9만 |
|---|
| 2026.02.03 | ₩133,844 | ₩134,351 | ₩132,762 | ₩133,951 | +0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩134,244 | ₩134,965 | ₩133,684 | ₩134,311 | +0.05% | 2.8만 |
|---|
| 2026.01.30 | ₩137,275 | ₩137,676 | ₩135,246 | ₩136,247 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩140,079 | ₩140,186 | ₩137,943 | ₩139,344 | -0.52% | 2만 |
|---|
| 2026.01.28 | ₩139,438 | ₩139,438 | ₩138,383 | ₩139,051 | -0.28% | 1.6만 |
|---|
| 2026.01.27 | ₩137,769 | ₩138,183 | ₩137,529 | ₩138,143 | +0.27% | 3.5만 |
|---|
| 2026.01.26 | ₩136,407 | ₩137,155 | ₩136,407 | ₩136,888 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩136,514 | ₩137,275 | ₩136,154 | ₩136,794 | +0.21% | 3.5만 |
|---|
| 2026.01.22 | ₩136,768 | ₩137,515 | ₩136,768 | ₩137,061 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩135,967 | ₩136,674 | ₩135,406 | ₩136,354 | +0.28% | 1.9만 |
|---|
| 2026.01.20 | ₩134,324 | ₩135,125 | ₩133,991 | ₩133,991 | -0.25% | 2.1만 |
|---|
| 2026.01.16 | ₩136,380 | ₩136,380 | ₩135,272 | ₩135,833 | -0.40% | 2만 |
|---|
| 2026.01.15 | ₩137,382 | ₩138,049 | ₩136,581 | ₩137,716 | +0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩137,435 | ₩137,742 | ₩137,155 | ₩137,742 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩137,702 | ₩137,849 | ₩137,235 | ₩137,649 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩136,621 | ₩139,264 | ₩136,154 | ₩138,957 | +1.71% | 2.6만 |
|---|
| 2026.01.09 | ₩134,765 | ₩135,326 | ₩134,311 | ₩134,952 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩133,376 | ₩134,885 | ₩133,376 | ₩134,631 | +0.94% | 2.8만 |
|---|
| 2026.01.07 | ₩134,311 | ₩134,498 | ₩133,964 | ₩134,057 | -0.19% | 5.5만 |
|---|
| 2026.01.06 | ₩135,553 | ₩135,793 | ₩134,778 | ₩134,778 | -0.57% | 1.6만 |
|---|
| 2026.01.05 | ₩133,123 | ₩134,631 | ₩132,709 | ₩134,485 | +1.02% | 1.3만 |
|---|
| 2026.01.02 | ₩132,602 | ₩133,630 | ₩132,602 | ₩133,617 | +0.77% | 2.2만 |
|---|
| 2025.12.31 | ₩129,852 | ₩129,852 | ₩129,131 | ₩129,251 | -0.46% | 2.6만 |
|---|
| 2025.12.30 | ₩130,519 | ₩130,733 | ₩130,239 | ₩130,239 | -0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩130,012 | ₩130,332 | ₩129,505 | ₩129,732 | -0.22% | 7.5만 |
|---|
| 2025.12.26 | ₩131,668 | ₩132,442 | ₩131,587 | ₩132,295 | +0.48% | 1.5만 |
|---|
| 2025.12.24 | ₩131,187 | ₩131,374 | ₩130,973 | ₩131,240 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩130,466 | ₩131,067 | ₩130,239 | ₩130,840 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩130,960 | ₩131,574 | ₩130,693 | ₩131,521 | +0.43% | 9.8천 |
|---|
| 2025.12.19 | ₩132,028 | ₩133,003 | ₩132,028 | ₩132,575 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩131,174 | ₩131,681 | ₩131,120 | ₩131,187 | +0.01% | 8.8천 |
|---|
| 2025.12.17 | ₩131,681 | ₩131,681 | ₩130,119 | ₩130,119 | -1.19% | 5.3천 |
|---|
| 2025.12.16 | ₩129,999 | ₩130,640 | ₩129,465 | ₩130,105 | +0.08% | 1.8만 |
|---|
| 2025.12.15 | ₩132,402 | ₩132,402 | ₩131,040 | ₩131,441 | -0.73% | 1.6만 |
|---|
| 2025.12.12 | ₩133,203 | ₩133,376 | ₩132,202 | ₩132,522 | -0.51% | 2만 |
|---|
| 2025.12.11 | ₩131,948 | ₩132,776 | ₩131,734 | ₩132,642 | +0.53% | 5.9천 |
|---|
| 2025.12.10 | ₩132,869 | ₩133,470 | ₩132,656 | ₩132,776 | -0.07% | 5천 |
|---|
| 2025.12.09 | ₩132,081 | ₩132,242 | ₩131,521 | ₩132,242 | +0.12% | 6.2천 |
|---|
| 2025.12.08 | ₩134,178 | ₩134,178 | ₩133,323 | ₩133,777 | -0.30% | 9.9천 |
|---|
| 2025.12.05 | ₩134,004 | ₩134,672 | ₩133,603 | ₩134,431 | +0.32% | 22.9만 |
|---|
| 2025.12.04 | ₩132,696 | ₩132,883 | ₩132,308 | ₩132,589 | -0.08% | 4.3천 |
|---|
| 2025.12.03 | ₩131,587 | ₩132,656 | ₩131,587 | ₩132,656 | +0.81% | 8.7천 |
|---|
| 2025.12.02 | ₩133,470 | ₩133,644 | ₩132,816 | ₩133,230 | -0.18% | 7.4만 |
|---|
| 2025.12.01 | ₩132,963 | ₩134,418 | ₩132,963 | ₩133,897 | +0.70% | 1.7만 |
|---|
| 2025.11.28 | ₩132,495 | ₩133,096 | ₩132,495 | ₩132,936 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩132,108 | ₩132,776 | ₩131,374 | ₩132,228 | +0.09% | 1.3만 |
|---|
| 2025.11.25 | ₩132,989 | ₩132,989 | ₩132,348 | ₩132,682 | -0.23% | 9.4천 |
|---|
| 2025.11.24 | ₩131,427 | ₩132,202 | ₩131,427 | ₩131,975 | +0.42% | 5.6천 |
|---|
| 2025.11.21 | ₩128,957 | ₩130,466 | ₩128,624 | ₩129,932 | +0.76% | 1.2만 |
|---|
| 2025.11.20 | ₩133,083 | ₩133,243 | ₩130,439 | ₩130,439 | -1.99% | 1.1만 |
|---|
| 2025.11.19 | ₩133,323 | ₩133,323 | ₩132,402 | ₩132,535 | -0.59% | 2.1만 |
|---|
| 2025.11.18 | ₩133,510 | ₩133,937 | ₩132,736 | ₩133,563 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩134,885 | ₩135,459 | ₩134,111 | ₩134,471 | -0.31% | 6.5천 |
|---|
| 2025.11.14 | ₩135,379 | ₩137,021 | ₩135,192 | ₩135,846 | +0.35% | 2.4만 |
|---|
| 2025.11.13 | ₩138,503 | ₩139,037 | ₩137,248 | ₩137,635 | -0.63% | 1.3만 |
|---|
| 2025.11.12 | ₩137,996 | ₩137,996 | ₩137,435 | ₩137,769 | -0.16% | 6.3천 |
|---|
| 2025.11.11 | ₩138,263 | ₩138,770 | ₩137,716 | ₩137,716 | -0.40% | 1.8만 |
|---|
| 2025.11.10 | ₩137,929 | ₩138,663 | ₩137,635 | ₩138,396 | +0.34% | 2만 |
|---|
| 2025.11.07 | ₩135,726 | ₩136,367 | ₩134,858 | ₩136,367 | +0.47% | 8.8천 |
|---|
| 2025.11.06 | ₩137,182 | ₩137,796 | ₩136,621 | ₩136,928 | -0.18% | 8.6천 |
|---|
| 2025.11.05 | ₩135,019 | ₩135,753 | ₩134,591 | ₩135,753 | +0.54% | 2.3만 |
|---|
| 2025.11.04 | ₩133,870 | ₩134,752 | ₩133,870 | ₩134,218 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩136,167 | ₩136,167 | ₩135,352 | ₩136,033 | -0.10% | 1.2만 |
|---|
| 2025.10.31 | ₩135,579 | ₩136,047 | ₩134,899 | ₩136,047 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩137,315 | ₩137,956 | ₩137,168 | ₩137,489 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩139,785 | ₩140,079 | ₩138,957 | ₩139,598 | -0.13% | 9.7천 |
|---|
| 2025.10.28 | ₩138,276 | ₩138,890 | ₩138,009 | ₩138,717 | +0.32% | 8.8천 |
|---|
| 2025.10.27 | ₩139,705 | ₩139,785 | ₩139,077 | ₩139,611 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩137,595 | ₩137,595 | ₩137,235 | ₩137,302 | -0.21% | 7.7천 |
|---|
| 2025.10.23 | ₩135,473 | ₩136,768 | ₩135,473 | ₩136,354 | +0.65% | 9.6천 |
|---|
| 2025.10.22 | ₩134,324 | ₩135,286 | ₩133,697 | ₩134,498 | +0.13% | 4.1만 |
|---|
| 2025.10.21 | ₩135,593 | ₩135,593 | ₩134,858 | ₩135,206 | -0.29% | 9.9천 |
|---|
| 2025.10.20 | ₩134,672 | ₩136,581 | ₩134,551 | ₩136,300 | +1.21% | 2.6만 |
|---|
| 2025.10.17 | ₩133,577 | ₩134,939 | ₩133,577 | ₩134,832 | +0.94% | 1.9만 |
|---|
| 2025.10.16 | ₩135,780 | ₩136,127 | ₩135,112 | ₩135,446 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩135,566 | ₩135,913 | ₩134,685 | ₩135,379 | -0.14% | 1.6만 |
|---|
| 2025.10.14 | ₩132,535 | ₩135,206 | ₩132,522 | ₩134,164 | +1.23% | 5.7만 |
|---|
| 2025.10.13 | ₩136,113 | ₩136,113 | ₩135,166 | ₩135,459 | -0.48% | 2.5만 |
|---|
| 2025.10.10 | ₩137,782 | ₩138,343 | ₩130,239 | ₩131,401 | -4.63% | 9.4만 |
|---|