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 | ₩115,041 | ₩115,950 | ₩115,041 | ₩115,589 | +0.48% | 1.3만 |
| 2026.10.08 | ₩113,278 | ₩113,518 | ₩112,824 | ₩113,398 | +0.11% | 8.9천 |
| 2026.10.07 | ₩114,186 | ₩114,226 | ₩113,732 | ₩114,039 | -0.13% | 9.1천 |
| 2026.10.06 | ₩115,455 | ₩115,455 | ₩114,827 | ₩115,215 | -0.21% | 2.5만 |
| 2026.10.05 | ₩114,587 | ₩115,589 | ₩114,534 | ₩115,495 | +0.79% | 1.1만 |
| 2026.10.02 | ₩114,213 | ₩114,213 | ₩113,331 | ₩113,959 | -0.22% | 1.5만 |
| 2026.10.01 | ₩115,562 | ₩116,204 | ₩114,814 | ₩115,482 | -0.07% | 2.5만 |
| 2026.09.30 | ₩116,003 | ₩116,137 | ₩115,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,923 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩115,349 | ₩115,349 | ₩114,640 | ₩115,215 | -0.12% | 5.7만 |
|---|
| 2026.09.28 | ₩115,936 | ₩116,190 | ₩115,683 | ₩115,990 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩116,297 | ₩116,377 | ₩116,123 | ₩116,377 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩117,192 | ₩117,339 | ₩116,604 | ₩116,925 | -0.23% | 1.7만 |
|---|
| 2026.09.23 | ₩118,101 | ₩118,154 | ₩117,633 | ₩117,847 | -0.21% | 6.4천 |
|---|
| 2026.09.22 | ₩120,078 | ₩120,465 | ₩119,370 | ₩119,784 | -0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩119,236 | ₩119,664 | ₩118,622 | ₩119,637 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩116,684 | ₩117,740 | ₩116,578 | ₩117,740 | +0.90% | 5.8만 |
|---|
| 2026.09.17 | ₩116,604 | ₩116,831 | ₩116,497 | ₩116,578 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩116,725 | ₩116,725 | ₩115,469 | ₩115,576 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩116,965 | ₩117,112 | ₩116,604 | ₩116,604 | -0.31% | 1만 |
|---|
| 2026.09.14 | ₩117,352 | ₩118,167 | ₩117,219 | ₩117,580 | +0.19% | 2.3만 |
|---|
| 2026.09.11 | ₩117,686 | ₩118,114 | ₩116,765 | ₩117,005 | -0.58% | 22.9만 |
|---|
| 2026.09.10 | ₩117,606 | ₩117,967 | ₩117,246 | ₩117,246 | -0.31% | 3.2만 |
|---|
| 2026.09.09 | ₩119,116 | ₩119,209 | ₩118,568 | ₩118,568 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩120,131 | ₩120,225 | ₩119,343 | ₩119,837 | -0.24% | 1.3만 |
|---|
| 2026.09.04 | ₩121,147 | ₩121,668 | ₩120,906 | ₩121,574 | +0.35% | 1.6만 |
|---|
| 2026.09.03 | ₩120,065 | ₩120,719 | ₩119,503 | ₩120,492 | +0.36% | 1.5만 |
|---|
| 2026.09.02 | ₩120,318 | ₩120,679 | ₩120,318 | ₩120,345 | +0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩120,492 | ₩121,254 | ₩120,492 | ₩120,599 | +0.09% | 5.4천 |
|---|
| 2026.08.31 | ₩121,708 | ₩121,735 | ₩121,107 | ₩121,254 | -0.37% | 7.6천 |
|---|
| 2026.08.28 | ₩121,775 | ₩122,256 | ₩121,401 | ₩121,855 | +0.07% | 5만 |
|---|
| 2026.08.27 | ₩121,441 | ₩121,454 | ₩121,240 | ₩121,427 | -0.01% | 8.4천 |
|---|
| 2026.08.26 | ₩121,494 | ₩121,574 | ₩121,200 | ₩121,574 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩120,586 | ₩121,401 | ₩120,586 | ₩121,160 | +0.48% | 3.1만 |
|---|
| 2026.08.24 | ₩120,612 | ₩121,080 | ₩120,452 | ₩120,759 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩122,696 | ₩122,696 | ₩122,189 | ₩122,189 | -0.41% | 5.3천 |
|---|
| 2026.08.20 | ₩121,374 | ₩122,135 | ₩121,267 | ₩121,628 | +0.21% | 1.5만 |
|---|
| 2026.08.19 | ₩121,561 | ₩121,855 | ₩121,561 | ₩121,708 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩121,588 | ₩121,748 | ₩121,414 | ₩121,414 | -0.14% | 9.5천 |
|---|
| 2026.08.17 | ₩121,267 | ₩121,841 | ₩121,267 | ₩121,521 | +0.21% | 1.4만 |
|---|
| 2026.08.14 | ₩120,332 | ₩121,040 | ₩120,332 | ₩120,666 | +0.28% | 6.7천 |
|---|
| 2026.08.13 | ₩121,173 | ₩121,173 | ₩120,158 | ₩120,479 | -0.57% | 2만 |
|---|
| 2026.08.12 | ₩122,549 | ₩122,549 | ₩121,481 | ₩121,761 | -0.64% | 1.7만 |
|---|
| 2026.08.11 | ₩123,177 | ₩123,177 | ₩122,336 | ₩122,536 | -0.52% | 1.4만 |
|---|
| 2026.08.10 | ₩123,952 | ₩124,887 | ₩123,926 | ₩124,834 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩123,605 | ₩124,086 | ₩123,605 | ₩123,725 | +0.10% | 1.6만 |
|---|
| 2026.08.06 | ₩122,282 | ₩122,563 | ₩121,975 | ₩122,296 | +0.01% | 9.5천 |
|---|
| 2026.08.05 | ₩123,912 | ₩123,912 | ₩122,643 | ₩122,643 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩122,202 | ₩122,964 | ₩122,202 | ₩122,843 | +0.52% | 7.3천 |
|---|
| 2026.08.03 | ₩121,748 | ₩122,523 | ₩121,748 | ₩122,296 | +0.45% | 1.5만 |
|---|
| 2026.07.31 | ₩121,828 | ₩122,215 | ₩121,160 | ₩122,149 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩121,067 | ₩121,681 | ₩120,826 | ₩121,681 | +0.51% | 8.7천 |
|---|
| 2026.07.29 | ₩120,599 | ₩121,441 | ₩120,505 | ₩120,586 | -0.01% | 1.2만 |
|---|
| 2026.07.28 | ₩118,996 | ₩119,891 | ₩118,889 | ₩119,824 | +0.70% | 2.8만 |
|---|
| 2026.07.27 | ₩119,597 | ₩119,984 | ₩119,129 | ₩119,757 | +0.13% | 1.6만 |
|---|
| 2026.07.24 | ₩117,473 | ₩118,288 | ₩117,473 | ₩117,606 | +0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩118,702 | ₩118,702 | ₩117,940 | ₩118,154 | -0.46% | 2.5만 |
|---|
| 2026.07.22 | ₩118,702 | ₩119,009 | ₩118,328 | ₩118,328 | -0.32% | 1.2만 |
|---|
| 2026.07.21 | ₩119,731 | ₩120,238 | ₩119,196 | ₩119,263 | -0.39% | 30.8만 |
|---|
| 2026.07.20 | ₩118,902 | ₩119,757 | ₩118,702 | ₩119,183 | +0.24% | 1만 |
|---|
| 2026.07.17 | ₩116,391 | ₩117,099 | ₩116,057 | ₩116,992 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩120,372 | ₩120,372 | ₩119,690 | ₩119,690 | -0.57% | 5.4천 |
|---|
| 2026.07.15 | ₩120,238 | ₩120,853 | ₩120,171 | ₩120,332 | +0.08% | 1.8만 |
|---|
| 2026.07.14 | ₩118,769 | ₩119,076 | ₩118,461 | ₩118,542 | -0.19% | 9.3천 |
|---|
| 2026.07.13 | ₩117,740 | ₩117,740 | ₩116,644 | ₩116,978 | -0.65% | 2만 |
|---|
| 2026.07.10 | ₩118,942 | ₩119,169 | ₩118,421 | ₩118,622 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩118,354 | ₩118,956 | ₩118,274 | ₩118,795 | +0.37% | 1.1만 |
|---|
| 2026.07.08 | ₩117,660 | ₩118,114 | ₩117,419 | ₩117,727 | +0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩116,270 | ₩117,032 | ₩116,204 | ₩116,284 | +0.01% | 3.9만 |
|---|
| 2026.07.06 | ₩116,417 | ₩117,419 | ₩116,417 | ₩117,099 | +0.59% | 1.9만 |
|---|
| 2026.07.02 | ₩115,749 | ₩116,070 | ₩114,640 | ₩115,135 | -0.53% | 2.7만 |
|---|
| 2026.07.01 | ₩114,787 | ₩117,366 | ₩114,787 | ₩116,938 | +1.87% | 1.2만 |
|---|
| 2026.06.30 | ₩115,335 | ₩115,950 | ₩115,335 | ₩115,589 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩114,908 | ₩115,308 | ₩114,507 | ₩115,282 | +0.33% | 1.9만 |
|---|
| 2026.06.26 | ₩113,598 | ₩114,827 | ₩113,598 | ₩114,761 | +1.02% | 3.4만 |
|---|
| 2026.06.25 | ₩116,003 | ₩116,217 | ₩114,974 | ₩115,148 | -0.74% | 2.5만 |
|---|
| 2026.06.24 | ₩116,457 | ₩116,965 | ₩116,324 | ₩116,444 | -0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩117,833 | ₩117,833 | ₩117,165 | ₩117,165 | -0.57% | 2.7만 |
|---|
| 2026.06.22 | ₩119,650 | ₩120,118 | ₩119,076 | ₩120,038 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩120,211 | ₩120,292 | ₩119,650 | ₩120,038 | -0.14% | 2.7만 |
|---|
| 2026.06.17 | ₩121,801 | ₩122,349 | ₩120,065 | ₩120,118 | -1.38% | 3.1만 |
|---|
| 2026.06.16 | ₩122,443 | ₩122,469 | ₩121,948 | ₩122,068 | -0.31% | 9.2천 |
|---|
| 2026.06.15 | ₩123,738 | ₩124,260 | ₩123,685 | ₩123,725 | -0.01% | 1.5만 |
|---|
| 2026.06.12 | ₩122,402 | ₩122,616 | ₩122,055 | ₩122,549 | +0.12% | 6.4천 |
|---|
| 2026.06.11 | ₩119,918 | ₩121,721 | ₩119,811 | ₩121,441 | +1.27% | 1.3만 |
|---|
| 2026.06.10 | ₩120,946 | ₩121,975 | ₩120,893 | ₩120,893 | -0.04% | 1.6만 |
|---|
| 2026.06.09 | ₩121,881 | ₩122,309 | ₩120,238 | ₩121,467 | -0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩121,026 | ₩121,574 | ₩120,479 | ₩120,746 | -0.23% | 3.9만 |
|---|
| 2026.06.05 | ₩122,736 | ₩122,990 | ₩120,906 | ₩121,000 | -1.42% | 3.4만 |
|---|
| 2026.06.04 | ₩124,941 | ₩125,088 | ₩124,246 | ₩124,473 | -0.37% | 1.4만 |
|---|
| 2026.06.03 | ₩125,622 | ₩125,622 | ₩124,206 | ₩124,260 | -1.08% | 3.4만 |
|---|
| 2026.06.02 | ₩127,052 | ₩127,733 | ₩126,744 | ₩127,145 | +0.07% | 2.4만 |
|---|
| 2026.06.01 | ₩123,097 | ₩124,153 | ₩123,097 | ₩123,926 | +0.67% | 1.2만 |
|---|
| 2026.05.29 | ₩123,137 | ₩123,899 | ₩123,137 | ₩123,284 | +0.12% | 3.2만 |
|---|
| 2026.05.28 | ₩122,162 | ₩123,458 | ₩121,922 | ₩123,244 | +0.89% | 7.8만 |
|---|
| 2026.05.27 | ₩123,859 | ₩124,406 | ₩123,819 | ₩124,019 | +0.13% | 1.3만 |
|---|
| 2026.05.26 | ₩125,368 | ₩125,849 | ₩125,208 | ₩125,502 | +0.11% | 1.6만 |
|---|
| 2026.05.22 | ₩123,498 | ₩124,647 | ₩123,498 | ₩124,647 | +0.93% | 2.7만 |
|---|
| 2026.05.21 | ₩124,300 | ₩125,609 | ₩124,126 | ₩125,221 | +0.74% | 3만 |
|---|
| 2026.05.20 | ₩126,183 | ₩127,252 | ₩126,143 | ₩127,252 | +0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩126,183 | ₩126,878 | ₩126,183 | ₩126,584 | +0.32% | 3.1만 |
|---|
| 2026.05.18 | ₩126,918 | ₩126,918 | ₩126,036 | ₩126,384 | -0.42% | 2만 |
|---|
| 2026.05.15 | ₩127,813 | ₩127,813 | ₩126,851 | ₩127,025 | -0.62% | 5.3만 |
|---|
| 2026.05.14 | ₩130,298 | ₩130,352 | ₩129,350 | ₩130,151 | -0.11% | 1.7만 |
|---|
| 2026.05.13 | ₩129,256 | ₩133,879 | ₩129,256 | ₩133,451 | +3.25% | 2만 |
|---|
| 2026.05.12 | ₩130,953 | ₩130,953 | ₩129,603 | ₩130,258 | -0.53% | 4.8만 |
|---|
| 2026.05.11 | ₩131,434 | ₩132,195 | ₩130,445 | ₩130,445 | -0.75% | 3.1만 |
|---|
| 2026.05.08 | ₩131,020 | ₩131,581 | ₩130,231 | ₩130,298 | -0.55% | 2.9만 |
|---|
| 2026.05.07 | ₩131,594 | ₩131,594 | ₩130,124 | ₩130,191 | -1.07% | 6.7만 |
|---|
| 2026.05.06 | ₩129,416 | ₩131,407 | ₩129,416 | ₩131,327 | +1.48% | 2.4만 |
|---|
| 2026.05.05 | ₩127,907 | ₩128,468 | ₩127,907 | ₩128,227 | +0.25% | 2.4만 |
|---|
| 2026.05.04 | ₩128,254 | ₩128,976 | ₩127,867 | ₩127,867 | -0.30% | 3.5만 |
|---|
| 2026.05.01 | ₩128,281 | ₩129,350 | ₩128,281 | ₩128,708 | +0.33% | 7.9천 |
|---|
| 2026.04.30 | ₩127,078 | ₩128,882 | ₩127,052 | ₩128,535 | +1.15% | 2만 |
|---|
| 2026.04.29 | ₩127,292 | ₩127,292 | ₩126,597 | ₩126,597 | -0.55% | 1.3만 |
|---|
| 2026.04.28 | ₩125,742 | ₩126,597 | ₩125,742 | ₩126,197 | +0.36% | 3.6만 |
|---|
| 2026.04.27 | ₩127,359 | ₩127,519 | ₩126,931 | ₩127,172 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩127,840 | ₩128,722 | ₩127,840 | ₩128,695 | +0.67% | 9.8천 |
|---|
| 2026.04.23 | ₩128,334 | ₩128,521 | ₩126,931 | ₩127,306 | -0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩129,590 | ₩129,897 | ₩129,403 | ₩129,403 | -0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩130,726 | ₩130,726 | ₩129,310 | ₩129,363 | -1.04% | 2.5만 |
|---|
| 2026.04.20 | ₩131,006 | ₩131,541 | ₩130,792 | ₩130,833 | -0.13% | 1.4만 |
|---|
| 2026.04.17 | ₩131,193 | ₩131,968 | ₩130,926 | ₩131,434 | +0.18% | 1.9만 |
|---|
| 2026.04.16 | ₩129,603 | ₩130,752 | ₩129,176 | ₩129,523 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩127,840 | ₩128,428 | ₩127,720 | ₩128,321 | +0.38% | 6.6천 |
|---|
| 2026.04.14 | ₩127,292 | ₩128,521 | ₩127,292 | ₩128,308 | +0.80% | 34.9만 |
|---|
| 2026.04.13 | ₩125,462 | ₩127,118 | ₩125,462 | ₩127,118 | +1.32% | 1.4만 |
|---|
| 2026.04.10 | ₩126,958 | ₩126,958 | ₩126,130 | ₩126,130 | -0.65% | 5.7천 |
|---|
| 2026.04.09 | ₩125,235 | ₩126,010 | ₩124,754 | ₩125,756 | +0.42% | 2만 |
|---|
| 2026.04.08 | ₩127,199 | ₩127,199 | ₩126,277 | ₩126,865 | -0.26% | 1.2만 |
|---|
| 2026.04.07 | ₩122,523 | ₩122,549 | ₩121,387 | ₩122,496 | -0.02% | 1.6만 |
|---|
| 2026.04.06 | ₩122,362 | ₩123,258 | ₩122,362 | ₩122,803 | +0.36% | 3만 |
|---|
| 2026.04.02 | ₩122,496 | ₩123,672 | ₩121,708 | ₩123,191 | +0.57% | 3.3만 |
|---|
| 2026.04.01 | ₩124,286 | ₩124,714 | ₩123,845 | ₩123,885 | -0.32% | 3.2만 |
|---|
| 2026.03.31 | ₩121,962 | ₩124,406 | ₩121,962 | ₩124,406 | +2.00% | 5만 |
|---|
| 2026.03.30 | ₩122,175 | ₩122,402 | ₩121,107 | ₩121,828 | -0.28% | 1.6만 |
|---|
| 2026.03.27 | ₩121,855 | ₩122,109 | ₩121,133 | ₩121,307 | -0.45% | 1.2만 |
|---|
| 2026.03.26 | ₩122,175 | ₩122,763 | ₩121,294 | ₩121,668 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩125,008 | ₩125,248 | ₩124,660 | ₩124,874 | -0.11% | 5천 |
|---|
| 2026.03.24 | ₩122,042 | ₩122,950 | ₩121,922 | ₩122,496 | +0.37% | 2.7만 |
|---|
| 2026.03.23 | ₩122,536 | ₩123,525 | ₩122,095 | ₩122,736 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩123,952 | ₩123,952 | ₩121,855 | ₩122,416 | -1.24% | 2만 |
|---|
| 2026.03.19 | ₩124,607 | ₩125,689 | ₩124,046 | ₩125,662 | +0.85% | 2.6만 |
|---|
| 2026.03.18 | ₩128,361 | ₩128,414 | ₩126,624 | ₩126,744 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩129,857 | ₩129,857 | ₩128,842 | ₩128,842 | -0.78% | 2.3만 |
|---|
| 2026.03.16 | ₩130,031 | ₩130,338 | ₩129,563 | ₩129,724 | -0.24% | 2.3만 |
|---|
| 2026.03.13 | ₩129,510 | ₩129,550 | ₩128,134 | ₩128,668 | -0.65% | 6.9만 |
|---|
| 2026.03.12 | ₩128,775 | ₩128,869 | ₩128,254 | ₩128,254 | -0.40% | 3만 |
|---|
| 2026.03.11 | ₩130,231 | ₩130,231 | ₩129,163 | ₩129,871 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩129,483 | ₩131,447 | ₩129,430 | ₩130,405 | +0.71% | 2.4만 |
|---|
| 2026.03.09 | ₩126,424 | ₩128,642 | ₩125,823 | ₩128,642 | +1.75% | 3.6만 |
|---|
| 2026.03.06 | ₩125,569 | ₩127,145 | ₩125,569 | ₩126,771 | +0.96% | 3.5만 |
|---|
| 2026.03.05 | ₩125,689 | ₩126,344 | ₩124,874 | ₩125,582 | -0.09% | 3.7만 |
|---|
| 2026.03.04 | ₩127,132 | ₩127,559 | ₩126,504 | ₩127,279 | +0.12% | 2.3만 |
|---|
| 2026.03.03 | ₩126,865 | ₩127,105 | ₩124,647 | ₩127,078 | +0.17% | 3.4만 |
|---|
| 2026.03.02 | ₩129,069 | ₩131,287 | ₩129,069 | ₩131,153 | +1.61% | 2.6만 |
|---|
| 2026.02.27 | ₩131,541 | ₩132,115 | ₩131,300 | ₩131,313 | -0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩132,075 | ₩132,556 | ₩130,926 | ₩131,688 | -0.29% | 3.8만 |
|---|
| 2026.02.25 | ₩134,132 | ₩134,680 | ₩133,665 | ₩134,680 | +0.41% | 2.9만 |
|---|
| 2026.02.24 | ₩133,170 | ₩133,972 | ₩132,943 | ₩133,972 | +0.60% | 1.8만 |
|---|
| 2026.02.23 | ₩134,854 | ₩135,268 | ₩133,798 | ₩133,972 | -0.65% | 6.5만 |
|---|
| 2026.02.20 | ₩132,048 | ₩134,827 | ₩132,035 | ₩134,827 | +2.10% | 2.1만 |
|---|
| 2026.02.19 | ₩133,424 | ₩134,186 | ₩133,424 | ₩134,186 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩134,493 | ₩135,041 | ₩134,146 | ₩134,146 | -0.26% | 1.8만 |
|---|
| 2026.02.17 | ₩133,478 | ₩134,400 | ₩133,251 | ₩134,012 | +0.40% | 2.6만 |
|---|
| 2026.02.13 | ₩132,810 | ₩133,705 | ₩132,703 | ₩133,478 | +0.50% | 2.8만 |
|---|
| 2026.02.12 | ₩135,869 | ₩135,869 | ₩133,144 | ₩133,905 | -1.45% | 1.7만 |
|---|
| 2026.02.11 | ₩135,923 | ₩136,564 | ₩135,094 | ₩136,417 | +0.36% | 2.5만 |
|---|
| 2026.02.10 | ₩135,963 | ₩136,764 | ₩135,963 | ₩136,243 | +0.21% | 1.8만 |
|---|
| 2026.02.09 | ₩135,041 | ₩136,417 | ₩135,041 | ₩136,310 | +0.94% | 9.3천 |
|---|
| 2026.02.06 | ₩134,039 | ₩135,241 | ₩133,705 | ₩135,241 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩133,277 | ₩133,277 | ₩131,995 | ₩132,169 | -0.83% | 1.3만 |
|---|
| 2026.02.04 | ₩133,638 | ₩133,638 | ₩132,115 | ₩132,690 | -0.71% | 3.9만 |
|---|
| 2026.02.03 | ₩133,932 | ₩134,440 | ₩132,850 | ₩134,039 | +0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩134,333 | ₩135,054 | ₩133,772 | ₩134,400 | +0.05% | 2.8만 |
|---|
| 2026.01.30 | ₩137,365 | ₩137,766 | ₩135,335 | ₩136,337 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩140,171 | ₩140,278 | ₩138,033 | ₩139,436 | -0.52% | 2만 |
|---|
| 2026.01.28 | ₩139,530 | ₩139,530 | ₩138,474 | ₩139,142 | -0.28% | 1.6만 |
|---|
| 2026.01.27 | ₩137,860 | ₩138,274 | ₩137,619 | ₩138,234 | +0.27% | 3.5만 |
|---|
| 2026.01.26 | ₩136,497 | ₩137,245 | ₩136,497 | ₩136,978 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩136,604 | ₩137,365 | ₩136,243 | ₩136,885 | +0.21% | 3.5만 |
|---|
| 2026.01.22 | ₩136,858 | ₩137,606 | ₩136,858 | ₩137,152 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩136,056 | ₩136,764 | ₩135,495 | ₩136,444 | +0.28% | 1.9만 |
|---|
| 2026.01.20 | ₩134,413 | ₩135,215 | ₩134,079 | ₩134,079 | -0.25% | 2.1만 |
|---|
| 2026.01.16 | ₩136,470 | ₩136,470 | ₩135,361 | ₩135,923 | -0.40% | 2만 |
|---|
| 2026.01.15 | ₩137,472 | ₩138,140 | ₩136,671 | ₩137,806 | +0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩137,526 | ₩137,833 | ₩137,245 | ₩137,833 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩137,793 | ₩137,940 | ₩137,325 | ₩137,740 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩136,711 | ₩139,356 | ₩136,243 | ₩139,049 | +1.71% | 2.6만 |
|---|
| 2026.01.09 | ₩134,854 | ₩135,415 | ₩134,400 | ₩135,041 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩133,464 | ₩134,974 | ₩133,464 | ₩134,720 | +0.94% | 2.8만 |
|---|
| 2026.01.07 | ₩134,400 | ₩134,587 | ₩134,052 | ₩134,146 | -0.19% | 5.5만 |
|---|
| 2026.01.06 | ₩135,642 | ₩135,883 | ₩134,867 | ₩134,867 | -0.57% | 1.6만 |
|---|
| 2026.01.05 | ₩133,211 | ₩134,720 | ₩132,796 | ₩134,573 | +1.02% | 1.3만 |
|---|
| 2026.01.02 | ₩132,690 | ₩133,718 | ₩132,690 | ₩133,705 | +0.77% | 2.2만 |
|---|
| 2025.12.31 | ₩129,937 | ₩129,937 | ₩129,216 | ₩129,336 | -0.46% | 2.6만 |
|---|
| 2025.12.30 | ₩130,605 | ₩130,819 | ₩130,325 | ₩130,325 | -0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩130,098 | ₩130,418 | ₩129,590 | ₩129,817 | -0.22% | 7.5만 |
|---|
| 2025.12.26 | ₩131,754 | ₩132,529 | ₩131,674 | ₩132,382 | +0.48% | 1.5만 |
|---|
| 2025.12.24 | ₩131,273 | ₩131,460 | ₩131,060 | ₩131,327 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩130,552 | ₩131,153 | ₩130,325 | ₩130,926 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩131,046 | ₩131,661 | ₩130,779 | ₩131,607 | +0.43% | 9.8천 |
|---|
| 2025.12.19 | ₩132,115 | ₩133,090 | ₩132,115 | ₩132,663 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩131,260 | ₩131,768 | ₩131,207 | ₩131,273 | +0.01% | 8.8천 |
|---|
| 2025.12.17 | ₩131,768 | ₩131,768 | ₩130,205 | ₩130,205 | -1.19% | 5.3천 |
|---|
| 2025.12.16 | ₩130,084 | ₩130,726 | ₩129,550 | ₩130,191 | +0.08% | 1.8만 |
|---|
| 2025.12.15 | ₩132,489 | ₩132,489 | ₩131,126 | ₩131,527 | -0.73% | 1.6만 |
|---|
| 2025.12.12 | ₩133,291 | ₩133,464 | ₩132,289 | ₩132,609 | -0.51% | 2만 |
|---|
| 2025.12.11 | ₩132,035 | ₩132,863 | ₩131,821 | ₩132,730 | +0.53% | 5.9천 |
|---|
| 2025.12.10 | ₩132,957 | ₩133,558 | ₩132,743 | ₩132,863 | -0.07% | 5천 |
|---|
| 2025.12.09 | ₩132,169 | ₩132,329 | ₩131,607 | ₩132,329 | +0.12% | 6.2천 |
|---|
| 2025.12.08 | ₩134,266 | ₩134,266 | ₩133,411 | ₩133,865 | -0.30% | 9.9천 |
|---|
| 2025.12.05 | ₩134,092 | ₩134,760 | ₩133,692 | ₩134,520 | +0.32% | 22.9만 |
|---|
| 2025.12.04 | ₩132,783 | ₩132,970 | ₩132,396 | ₩132,676 | -0.08% | 4.3천 |
|---|
| 2025.12.03 | ₩131,674 | ₩132,743 | ₩131,674 | ₩132,743 | +0.81% | 8.7천 |
|---|
| 2025.12.02 | ₩133,558 | ₩133,732 | ₩132,903 | ₩133,317 | -0.18% | 7.4만 |
|---|
| 2025.12.01 | ₩133,050 | ₩134,506 | ₩133,050 | ₩133,985 | +0.70% | 1.7만 |
|---|
| 2025.11.28 | ₩132,583 | ₩133,184 | ₩132,583 | ₩133,024 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩132,195 | ₩132,863 | ₩131,460 | ₩132,315 | +0.09% | 1.3만 |
|---|
| 2025.11.25 | ₩133,077 | ₩133,077 | ₩132,436 | ₩132,770 | -0.23% | 9.4천 |
|---|
| 2025.11.24 | ₩131,514 | ₩132,289 | ₩131,514 | ₩132,062 | +0.42% | 5.6천 |
|---|
| 2025.11.21 | ₩129,042 | ₩130,552 | ₩128,708 | ₩130,018 | +0.76% | 1.2만 |
|---|
| 2025.11.20 | ₩133,170 | ₩133,331 | ₩130,525 | ₩130,525 | -1.99% | 1.1만 |
|---|
| 2025.11.19 | ₩133,411 | ₩133,411 | ₩132,489 | ₩132,623 | -0.59% | 2.1만 |
|---|
| 2025.11.18 | ₩133,598 | ₩134,026 | ₩132,823 | ₩133,651 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩134,974 | ₩135,549 | ₩134,199 | ₩134,560 | -0.31% | 6.5천 |
|---|
| 2025.11.14 | ₩135,468 | ₩137,112 | ₩135,281 | ₩135,936 | +0.35% | 2.4만 |
|---|
| 2025.11.13 | ₩138,595 | ₩139,129 | ₩137,339 | ₩137,726 | -0.63% | 1.3만 |
|---|
| 2025.11.12 | ₩138,087 | ₩138,087 | ₩137,526 | ₩137,860 | -0.16% | 6.3천 |
|---|
| 2025.11.11 | ₩138,354 | ₩138,862 | ₩137,806 | ₩137,806 | -0.40% | 1.8만 |
|---|
| 2025.11.10 | ₩138,020 | ₩138,755 | ₩137,726 | ₩138,488 | +0.34% | 2만 |
|---|
| 2025.11.07 | ₩135,816 | ₩136,457 | ₩134,947 | ₩136,457 | +0.47% | 8.8천 |
|---|
| 2025.11.06 | ₩137,272 | ₩137,886 | ₩136,711 | ₩137,018 | -0.18% | 8.6천 |
|---|
| 2025.11.05 | ₩135,108 | ₩135,842 | ₩134,680 | ₩135,842 | +0.54% | 2.3만 |
|---|
| 2025.11.04 | ₩133,959 | ₩134,840 | ₩133,959 | ₩134,306 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩136,257 | ₩136,257 | ₩135,442 | ₩136,123 | -0.10% | 1.2만 |
|---|
| 2025.10.31 | ₩135,669 | ₩136,136 | ₩134,987 | ₩136,136 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩137,406 | ₩138,047 | ₩137,259 | ₩137,579 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩139,877 | ₩140,171 | ₩139,049 | ₩139,690 | -0.13% | 9.7천 |
|---|
| 2025.10.28 | ₩138,367 | ₩138,982 | ₩138,100 | ₩138,808 | +0.32% | 8.8천 |
|---|
| 2025.10.27 | ₩139,797 | ₩139,877 | ₩139,169 | ₩139,703 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩137,686 | ₩137,686 | ₩137,325 | ₩137,392 | -0.21% | 7.7천 |
|---|
| 2025.10.23 | ₩135,562 | ₩136,858 | ₩135,562 | ₩136,444 | +0.65% | 9.6천 |
|---|
| 2025.10.22 | ₩134,413 | ₩135,375 | ₩133,785 | ₩134,587 | +0.13% | 4.1만 |
|---|
| 2025.10.21 | ₩135,682 | ₩135,682 | ₩134,947 | ₩135,295 | -0.29% | 9.9천 |
|---|
| 2025.10.20 | ₩134,760 | ₩136,671 | ₩134,640 | ₩136,390 | +1.21% | 2.6만 |
|---|
| 2025.10.17 | ₩133,665 | ₩135,027 | ₩133,665 | ₩134,921 | +0.94% | 1.9만 |
|---|
| 2025.10.16 | ₩135,869 | ₩136,217 | ₩135,201 | ₩135,535 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩135,655 | ₩136,003 | ₩134,774 | ₩135,468 | -0.14% | 1.6만 |
|---|
| 2025.10.14 | ₩132,623 | ₩135,295 | ₩132,609 | ₩134,253 | +1.23% | 5.7만 |
|---|
| 2025.10.13 | ₩136,203 | ₩136,203 | ₩135,255 | ₩135,549 | -0.48% | 2.5만 |
|---|
| 2025.10.10 | ₩137,873 | ₩138,434 | ₩130,325 | ₩131,487 | -4.63% | 9.4만 |
|---|