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 | ₩115,270 | ₩116,181 | ₩115,270 | ₩115,819 | +0.48% | 1.3만 |
| 2026.10.08 | ₩113,503 | ₩113,744 | ₩113,048 | ₩113,624 | +0.11% | 8.9천 |
| 2026.10.07 | ₩114,414 | ₩114,454 | ₩113,958 | ₩114,266 | -0.13% | 9.1천 |
| 2026.10.06 | ₩115,685 | ₩115,685 | ₩115,056 | ₩115,444 | -0.21% | 2.5만 |
| 2026.10.05 | ₩114,815 | ₩115,819 | ₩114,762 | ₩115,725 | +0.79% | 1.1만 |
| 2026.10.02 | ₩114,440 | ₩114,440 | ₩113,557 | ₩114,186 | -0.22% | 1.5만 |
| 2026.10.01 | ₩115,792 | ₩116,435 | ₩115,043 | ₩115,712 | -0.07% | 2.5만 |
| 2026.09.30 | ₩116,234 | ₩116,368 | ₩115,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,154 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩115,578 | ₩115,578 | ₩114,869 | ₩115,444 | -0.12% | 5.7만 |
|---|
| 2026.09.28 | ₩116,167 | ₩116,422 | ₩115,913 | ₩116,221 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩116,529 | ₩116,609 | ₩116,355 | ₩116,609 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩117,426 | ₩117,573 | ₩116,836 | ₩117,158 | -0.23% | 1.7만 |
|---|
| 2026.09.23 | ₩118,336 | ₩118,389 | ₩117,867 | ₩118,081 | -0.21% | 6.4천 |
|---|
| 2026.09.22 | ₩120,317 | ₩120,705 | ₩119,607 | ₩120,022 | -0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩119,474 | ₩119,902 | ₩118,858 | ₩119,875 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩116,917 | ₩117,974 | ₩116,810 | ₩117,974 | +0.90% | 5.8만 |
|---|
| 2026.09.17 | ₩116,836 | ₩117,064 | ₩116,729 | ₩116,810 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩116,957 | ₩116,957 | ₩115,699 | ₩115,806 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩117,198 | ₩117,345 | ₩116,836 | ₩116,836 | -0.31% | 1만 |
|---|
| 2026.09.14 | ₩117,586 | ₩118,403 | ₩117,452 | ₩117,814 | +0.19% | 2.3만 |
|---|
| 2026.09.11 | ₩117,921 | ₩118,349 | ₩116,997 | ₩117,238 | -0.58% | 22.9만 |
|---|
| 2026.09.10 | ₩117,840 | ₩118,202 | ₩117,479 | ₩117,479 | -0.31% | 3.2만 |
|---|
| 2026.09.09 | ₩119,353 | ₩119,447 | ₩118,804 | ₩118,804 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩120,371 | ₩120,464 | ₩119,581 | ₩120,076 | -0.24% | 1.3만 |
|---|
| 2026.09.04 | ₩121,388 | ₩121,910 | ₩121,147 | ₩121,816 | +0.35% | 1.6만 |
|---|
| 2026.09.03 | ₩120,304 | ₩120,960 | ₩119,741 | ₩120,732 | +0.36% | 1.5만 |
|---|
| 2026.09.02 | ₩120,558 | ₩120,919 | ₩120,558 | ₩120,585 | +0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩120,732 | ₩121,495 | ₩120,732 | ₩120,839 | +0.09% | 5.4천 |
|---|
| 2026.08.31 | ₩121,950 | ₩121,977 | ₩121,348 | ₩121,495 | -0.37% | 7.6천 |
|---|
| 2026.08.28 | ₩122,017 | ₩122,499 | ₩121,642 | ₩122,097 | +0.07% | 5만 |
|---|
| 2026.08.27 | ₩121,682 | ₩121,696 | ₩121,482 | ₩121,669 | -0.01% | 8.4천 |
|---|
| 2026.08.26 | ₩121,736 | ₩121,816 | ₩121,441 | ₩121,816 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩120,826 | ₩121,642 | ₩120,826 | ₩121,401 | +0.48% | 3.1만 |
|---|
| 2026.08.24 | ₩120,852 | ₩121,321 | ₩120,692 | ₩121,000 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩122,941 | ₩122,941 | ₩122,432 | ₩122,432 | -0.41% | 5.3천 |
|---|
| 2026.08.20 | ₩121,615 | ₩122,378 | ₩121,508 | ₩121,870 | +0.21% | 1.5만 |
|---|
| 2026.08.19 | ₩121,803 | ₩122,097 | ₩121,803 | ₩121,950 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩121,830 | ₩121,990 | ₩121,656 | ₩121,656 | -0.14% | 9.5천 |
|---|
| 2026.08.17 | ₩121,508 | ₩122,084 | ₩121,508 | ₩121,763 | +0.21% | 1.4만 |
|---|
| 2026.08.14 | ₩120,571 | ₩121,281 | ₩120,571 | ₩120,906 | +0.28% | 6.7천 |
|---|
| 2026.08.13 | ₩121,415 | ₩121,415 | ₩120,397 | ₩120,719 | -0.57% | 2만 |
|---|
| 2026.08.12 | ₩122,793 | ₩122,793 | ₩121,723 | ₩122,004 | -0.64% | 1.7만 |
|---|
| 2026.08.11 | ₩123,423 | ₩123,423 | ₩122,579 | ₩122,780 | -0.52% | 1.4만 |
|---|
| 2026.08.10 | ₩124,199 | ₩125,136 | ₩124,172 | ₩125,083 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩123,851 | ₩124,333 | ₩123,851 | ₩123,971 | +0.10% | 1.6만 |
|---|
| 2026.08.06 | ₩122,526 | ₩122,807 | ₩122,218 | ₩122,539 | +0.01% | 9.5천 |
|---|
| 2026.08.05 | ₩124,159 | ₩124,159 | ₩122,887 | ₩122,887 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩122,445 | ₩123,208 | ₩122,445 | ₩123,088 | +0.52% | 7.3천 |
|---|
| 2026.08.03 | ₩121,990 | ₩122,767 | ₩121,990 | ₩122,539 | +0.45% | 1.5만 |
|---|
| 2026.07.31 | ₩122,071 | ₩122,459 | ₩121,401 | ₩122,392 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩121,308 | ₩121,923 | ₩121,067 | ₩121,923 | +0.51% | 8.7천 |
|---|
| 2026.07.29 | ₩120,839 | ₩121,682 | ₩120,745 | ₩120,826 | -0.01% | 1.2만 |
|---|
| 2026.07.28 | ₩119,233 | ₩120,130 | ₩119,126 | ₩120,063 | +0.70% | 2.8만 |
|---|
| 2026.07.27 | ₩119,835 | ₩120,223 | ₩119,367 | ₩119,996 | +0.13% | 1.6만 |
|---|
| 2026.07.24 | ₩117,707 | ₩118,523 | ₩117,707 | ₩117,840 | +0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩118,938 | ₩118,938 | ₩118,175 | ₩118,389 | -0.46% | 2.5만 |
|---|
| 2026.07.22 | ₩118,938 | ₩119,246 | ₩118,563 | ₩118,563 | -0.32% | 1.2만 |
|---|
| 2026.07.21 | ₩119,969 | ₩120,478 | ₩119,433 | ₩119,500 | -0.39% | 30.8만 |
|---|
| 2026.07.20 | ₩119,139 | ₩119,996 | ₩118,938 | ₩119,420 | +0.24% | 1만 |
|---|
| 2026.07.17 | ₩116,622 | ₩117,332 | ₩116,288 | ₩117,225 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩120,611 | ₩120,611 | ₩119,929 | ₩119,929 | -0.57% | 5.4천 |
|---|
| 2026.07.15 | ₩120,478 | ₩121,093 | ₩120,411 | ₩120,571 | +0.08% | 1.8만 |
|---|
| 2026.07.14 | ₩119,005 | ₩119,313 | ₩118,697 | ₩118,778 | -0.19% | 9.3천 |
|---|
| 2026.07.13 | ₩117,974 | ₩117,974 | ₩116,877 | ₩117,211 | -0.65% | 2만 |
|---|
| 2026.07.10 | ₩119,179 | ₩119,407 | ₩118,657 | ₩118,858 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩118,590 | ₩119,193 | ₩118,510 | ₩119,032 | +0.37% | 1.1만 |
|---|
| 2026.07.08 | ₩117,894 | ₩118,349 | ₩117,653 | ₩117,961 | +0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩116,502 | ₩117,265 | ₩116,435 | ₩116,515 | +0.01% | 3.9만 |
|---|
| 2026.07.06 | ₩116,649 | ₩117,653 | ₩116,649 | ₩117,332 | +0.59% | 1.9만 |
|---|
| 2026.07.02 | ₩115,980 | ₩116,301 | ₩114,869 | ₩115,364 | -0.53% | 2.7만 |
|---|
| 2026.07.01 | ₩115,016 | ₩117,600 | ₩115,016 | ₩117,171 | +1.87% | 1.2만 |
|---|
| 2026.06.30 | ₩115,565 | ₩116,181 | ₩115,565 | ₩115,819 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩115,136 | ₩115,538 | ₩114,735 | ₩115,511 | +0.33% | 1.9만 |
|---|
| 2026.06.26 | ₩113,825 | ₩115,056 | ₩113,825 | ₩114,989 | +1.02% | 3.4만 |
|---|
| 2026.06.25 | ₩116,234 | ₩116,448 | ₩115,203 | ₩115,377 | -0.74% | 2.5만 |
|---|
| 2026.06.24 | ₩116,689 | ₩117,198 | ₩116,555 | ₩116,676 | -0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩118,068 | ₩118,068 | ₩117,399 | ₩117,399 | -0.57% | 2.7만 |
|---|
| 2026.06.22 | ₩119,889 | ₩120,357 | ₩119,313 | ₩120,277 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩120,451 | ₩120,531 | ₩119,889 | ₩120,277 | -0.14% | 2.7만 |
|---|
| 2026.06.17 | ₩122,044 | ₩122,593 | ₩120,304 | ₩120,357 | -1.38% | 3.1만 |
|---|
| 2026.06.16 | ₩122,686 | ₩122,713 | ₩122,191 | ₩122,312 | -0.31% | 9.2천 |
|---|
| 2026.06.15 | ₩123,985 | ₩124,507 | ₩123,931 | ₩123,971 | -0.01% | 1.5만 |
|---|
| 2026.06.12 | ₩122,646 | ₩122,860 | ₩122,298 | ₩122,793 | +0.12% | 6.4천 |
|---|
| 2026.06.11 | ₩120,156 | ₩121,963 | ₩120,049 | ₩121,682 | +1.27% | 1.3만 |
|---|
| 2026.06.10 | ₩121,187 | ₩122,218 | ₩121,134 | ₩121,134 | -0.04% | 1.6만 |
|---|
| 2026.06.09 | ₩122,124 | ₩122,552 | ₩120,478 | ₩121,709 | -0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩121,267 | ₩121,816 | ₩120,719 | ₩120,986 | -0.23% | 3.9만 |
|---|
| 2026.06.05 | ₩122,981 | ₩123,235 | ₩121,147 | ₩121,241 | -1.42% | 3.4만 |
|---|
| 2026.06.04 | ₩125,190 | ₩125,337 | ₩124,494 | ₩124,721 | -0.37% | 1.4만 |
|---|
| 2026.06.03 | ₩125,872 | ₩125,872 | ₩124,453 | ₩124,507 | -1.08% | 3.4만 |
|---|
| 2026.06.02 | ₩127,305 | ₩127,987 | ₩126,997 | ₩127,398 | +0.07% | 2.4만 |
|---|
| 2026.06.01 | ₩123,342 | ₩124,400 | ₩123,342 | ₩124,172 | +0.67% | 1.2만 |
|---|
| 2026.05.29 | ₩123,382 | ₩124,145 | ₩123,382 | ₩123,530 | +0.12% | 3.2만 |
|---|
| 2026.05.28 | ₩122,405 | ₩123,704 | ₩122,164 | ₩123,490 | +0.89% | 7.8만 |
|---|
| 2026.05.27 | ₩124,105 | ₩124,654 | ₩124,065 | ₩124,266 | +0.13% | 1.3만 |
|---|
| 2026.05.26 | ₩125,618 | ₩126,100 | ₩125,457 | ₩125,752 | +0.11% | 1.6만 |
|---|
| 2026.05.22 | ₩123,744 | ₩124,895 | ₩123,744 | ₩124,895 | +0.93% | 2.7만 |
|---|
| 2026.05.21 | ₩124,547 | ₩125,859 | ₩124,373 | ₩125,471 | +0.74% | 3만 |
|---|
| 2026.05.20 | ₩126,435 | ₩127,505 | ₩126,394 | ₩127,505 | +0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩126,435 | ₩127,131 | ₩126,435 | ₩126,836 | +0.32% | 3.1만 |
|---|
| 2026.05.18 | ₩127,171 | ₩127,171 | ₩126,287 | ₩126,635 | -0.42% | 2만 |
|---|
| 2026.05.15 | ₩128,068 | ₩128,068 | ₩127,104 | ₩127,278 | -0.62% | 5.3만 |
|---|
| 2026.05.14 | ₩130,558 | ₩130,611 | ₩129,607 | ₩130,410 | -0.11% | 1.7만 |
|---|
| 2026.05.13 | ₩129,513 | ₩134,145 | ₩129,513 | ₩133,717 | +3.25% | 2만 |
|---|
| 2026.05.12 | ₩131,213 | ₩131,213 | ₩129,861 | ₩130,517 | -0.53% | 4.8만 |
|---|
| 2026.05.11 | ₩131,695 | ₩132,458 | ₩130,705 | ₩130,705 | -0.75% | 3.1만 |
|---|
| 2026.05.08 | ₩131,280 | ₩131,843 | ₩130,491 | ₩130,558 | -0.55% | 2.9만 |
|---|
| 2026.05.07 | ₩131,856 | ₩131,856 | ₩130,384 | ₩130,450 | -1.07% | 6.7만 |
|---|
| 2026.05.06 | ₩129,674 | ₩131,669 | ₩129,674 | ₩131,588 | +1.48% | 2.4만 |
|---|
| 2026.05.05 | ₩128,161 | ₩128,724 | ₩128,161 | ₩128,483 | +0.25% | 2.4만 |
|---|
| 2026.05.04 | ₩128,509 | ₩129,232 | ₩128,121 | ₩128,121 | -0.30% | 3.5만 |
|---|
| 2026.05.01 | ₩128,536 | ₩129,607 | ₩128,536 | ₩128,965 | +0.33% | 7.9천 |
|---|
| 2026.04.30 | ₩127,331 | ₩129,139 | ₩127,305 | ₩128,791 | +1.15% | 2만 |
|---|
| 2026.04.29 | ₩127,546 | ₩127,546 | ₩126,850 | ₩126,850 | -0.55% | 1.3만 |
|---|
| 2026.04.28 | ₩125,993 | ₩126,850 | ₩125,993 | ₩126,448 | +0.36% | 3.6만 |
|---|
| 2026.04.27 | ₩127,613 | ₩127,773 | ₩127,184 | ₩127,425 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩128,094 | ₩128,978 | ₩128,094 | ₩128,951 | +0.67% | 9.8천 |
|---|
| 2026.04.23 | ₩128,590 | ₩128,777 | ₩127,184 | ₩127,559 | -0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩129,848 | ₩130,156 | ₩129,661 | ₩129,661 | -0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩130,986 | ₩130,986 | ₩129,567 | ₩129,621 | -1.04% | 2.5만 |
|---|
| 2026.04.20 | ₩131,267 | ₩131,802 | ₩131,053 | ₩131,093 | -0.13% | 1.4만 |
|---|
| 2026.04.17 | ₩131,454 | ₩132,231 | ₩131,187 | ₩131,695 | +0.18% | 1.9만 |
|---|
| 2026.04.16 | ₩129,861 | ₩131,013 | ₩129,433 | ₩129,781 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩128,094 | ₩128,683 | ₩127,974 | ₩128,576 | +0.38% | 6.6천 |
|---|
| 2026.04.14 | ₩127,546 | ₩128,777 | ₩127,546 | ₩128,563 | +0.80% | 34.9만 |
|---|
| 2026.04.13 | ₩125,712 | ₩127,372 | ₩125,712 | ₩127,372 | +1.32% | 1.4만 |
|---|
| 2026.04.10 | ₩127,211 | ₩127,211 | ₩126,381 | ₩126,381 | -0.65% | 5.7천 |
|---|
| 2026.04.09 | ₩125,484 | ₩126,261 | ₩125,002 | ₩126,006 | +0.42% | 2만 |
|---|
| 2026.04.08 | ₩127,452 | ₩127,452 | ₩126,528 | ₩127,117 | -0.26% | 1.2만 |
|---|
| 2026.04.07 | ₩122,767 | ₩122,793 | ₩121,629 | ₩122,740 | -0.02% | 1.6만 |
|---|
| 2026.04.06 | ₩122,606 | ₩123,503 | ₩122,606 | ₩123,048 | +0.36% | 3만 |
|---|
| 2026.04.02 | ₩122,740 | ₩123,918 | ₩121,950 | ₩123,436 | +0.57% | 3.3만 |
|---|
| 2026.04.01 | ₩124,534 | ₩124,962 | ₩124,092 | ₩124,132 | -0.32% | 3.2만 |
|---|
| 2026.03.31 | ₩122,204 | ₩124,654 | ₩122,204 | ₩124,654 | +2.00% | 5만 |
|---|
| 2026.03.30 | ₩122,419 | ₩122,646 | ₩121,348 | ₩122,071 | -0.28% | 1.6만 |
|---|
| 2026.03.27 | ₩122,097 | ₩122,352 | ₩121,374 | ₩121,549 | -0.45% | 1.2만 |
|---|
| 2026.03.26 | ₩122,419 | ₩123,008 | ₩121,535 | ₩121,910 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩125,257 | ₩125,498 | ₩124,908 | ₩125,123 | -0.11% | 5천 |
|---|
| 2026.03.24 | ₩122,285 | ₩123,195 | ₩122,164 | ₩122,740 | +0.37% | 2.7만 |
|---|
| 2026.03.23 | ₩122,780 | ₩123,771 | ₩122,338 | ₩122,981 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩124,199 | ₩124,199 | ₩122,097 | ₩122,660 | -1.24% | 2만 |
|---|
| 2026.03.19 | ₩124,855 | ₩125,939 | ₩124,293 | ₩125,912 | +0.85% | 2.6만 |
|---|
| 2026.03.18 | ₩128,617 | ₩128,670 | ₩126,876 | ₩126,997 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩130,116 | ₩130,116 | ₩129,098 | ₩129,098 | -0.78% | 2.3만 |
|---|
| 2026.03.16 | ₩130,290 | ₩130,598 | ₩129,821 | ₩129,982 | -0.24% | 2.3만 |
|---|
| 2026.03.13 | ₩129,768 | ₩129,808 | ₩128,389 | ₩128,924 | -0.65% | 6.9만 |
|---|
| 2026.03.12 | ₩129,032 | ₩129,125 | ₩128,509 | ₩128,509 | -0.40% | 3만 |
|---|
| 2026.03.11 | ₩130,491 | ₩130,491 | ₩129,420 | ₩130,129 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩129,741 | ₩131,709 | ₩129,687 | ₩130,665 | +0.71% | 2.4만 |
|---|
| 2026.03.09 | ₩126,675 | ₩128,898 | ₩126,073 | ₩128,898 | +1.75% | 3.6만 |
|---|
| 2026.03.06 | ₩125,819 | ₩127,398 | ₩125,819 | ₩127,024 | +0.96% | 3.5만 |
|---|
| 2026.03.05 | ₩125,939 | ₩126,595 | ₩125,123 | ₩125,832 | -0.09% | 3.7만 |
|---|
| 2026.03.04 | ₩127,385 | ₩127,813 | ₩126,756 | ₩127,532 | +0.12% | 2.3만 |
|---|
| 2026.03.03 | ₩127,117 | ₩127,358 | ₩124,895 | ₩127,331 | +0.17% | 3.4만 |
|---|
| 2026.03.02 | ₩129,326 | ₩131,548 | ₩129,326 | ₩131,414 | +1.61% | 2.6만 |
|---|
| 2026.02.27 | ₩131,802 | ₩132,378 | ₩131,562 | ₩131,575 | -0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩132,338 | ₩132,820 | ₩131,187 | ₩131,950 | -0.29% | 3.8만 |
|---|
| 2026.02.25 | ₩134,399 | ₩134,948 | ₩133,931 | ₩134,948 | +0.41% | 2.9만 |
|---|
| 2026.02.24 | ₩133,436 | ₩134,239 | ₩133,208 | ₩134,239 | +0.60% | 1.8만 |
|---|
| 2026.02.23 | ₩135,122 | ₩135,537 | ₩134,065 | ₩134,239 | -0.65% | 6.5만 |
|---|
| 2026.02.20 | ₩132,311 | ₩135,096 | ₩132,298 | ₩135,096 | +2.10% | 2.1만 |
|---|
| 2026.02.19 | ₩133,690 | ₩134,453 | ₩133,690 | ₩134,453 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩134,761 | ₩135,310 | ₩134,413 | ₩134,413 | -0.26% | 1.8만 |
|---|
| 2026.02.17 | ₩133,744 | ₩134,667 | ₩133,516 | ₩134,279 | +0.40% | 2.6만 |
|---|
| 2026.02.13 | ₩133,074 | ₩133,971 | ₩132,967 | ₩133,744 | +0.50% | 2.8만 |
|---|
| 2026.02.12 | ₩136,140 | ₩136,140 | ₩133,409 | ₩134,172 | -1.45% | 1.7만 |
|---|
| 2026.02.11 | ₩136,193 | ₩136,836 | ₩135,363 | ₩136,689 | +0.36% | 2.5만 |
|---|
| 2026.02.10 | ₩136,233 | ₩137,037 | ₩136,233 | ₩136,515 | +0.21% | 1.8만 |
|---|
| 2026.02.09 | ₩135,310 | ₩136,689 | ₩135,310 | ₩136,581 | +0.94% | 9.3천 |
|---|
| 2026.02.06 | ₩134,306 | ₩135,511 | ₩133,971 | ₩135,511 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩133,543 | ₩133,543 | ₩132,258 | ₩132,432 | -0.83% | 1.3만 |
|---|
| 2026.02.04 | ₩133,904 | ₩133,904 | ₩132,378 | ₩132,954 | -0.71% | 3.9만 |
|---|
| 2026.02.03 | ₩134,199 | ₩134,707 | ₩133,114 | ₩134,306 | +0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩134,600 | ₩135,323 | ₩134,038 | ₩134,667 | +0.05% | 2.8만 |
|---|
| 2026.01.30 | ₩137,639 | ₩138,041 | ₩135,604 | ₩136,608 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩140,450 | ₩140,557 | ₩138,308 | ₩139,714 | -0.52% | 2만 |
|---|
| 2026.01.28 | ₩139,808 | ₩139,808 | ₩138,750 | ₩139,419 | -0.28% | 1.6만 |
|---|
| 2026.01.27 | ₩138,134 | ₩138,549 | ₩137,893 | ₩138,509 | +0.27% | 3.5만 |
|---|
| 2026.01.26 | ₩136,769 | ₩137,518 | ₩136,769 | ₩137,251 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩136,876 | ₩137,639 | ₩136,515 | ₩137,157 | +0.21% | 3.5만 |
|---|
| 2026.01.22 | ₩137,130 | ₩137,880 | ₩137,130 | ₩137,425 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩136,327 | ₩137,037 | ₩135,765 | ₩136,715 | +0.28% | 1.9만 |
|---|
| 2026.01.20 | ₩134,681 | ₩135,484 | ₩134,346 | ₩134,346 | -0.25% | 2.1만 |
|---|
| 2026.01.16 | ₩136,742 | ₩136,742 | ₩135,631 | ₩136,193 | -0.40% | 2만 |
|---|
| 2026.01.15 | ₩137,746 | ₩138,415 | ₩136,943 | ₩138,081 | +0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩137,800 | ₩138,107 | ₩137,518 | ₩138,107 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩138,067 | ₩138,215 | ₩137,599 | ₩138,014 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩136,983 | ₩139,634 | ₩136,515 | ₩139,326 | +1.71% | 2.6만 |
|---|
| 2026.01.09 | ₩135,122 | ₩135,685 | ₩134,667 | ₩135,310 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩133,730 | ₩135,243 | ₩133,730 | ₩134,988 | +0.94% | 2.8만 |
|---|
| 2026.01.07 | ₩134,667 | ₩134,855 | ₩134,319 | ₩134,413 | -0.19% | 5.5만 |
|---|
| 2026.01.06 | ₩135,912 | ₩136,153 | ₩135,136 | ₩135,136 | -0.57% | 1.6만 |
|---|
| 2026.01.05 | ₩133,476 | ₩134,988 | ₩133,061 | ₩134,841 | +1.02% | 1.3만 |
|---|
| 2026.01.02 | ₩132,954 | ₩133,984 | ₩132,954 | ₩133,971 | +0.77% | 2.2만 |
|---|
| 2025.12.31 | ₩130,196 | ₩130,196 | ₩129,473 | ₩129,594 | -0.46% | 2.6만 |
|---|
| 2025.12.30 | ₩130,865 | ₩131,080 | ₩130,584 | ₩130,584 | -0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩130,357 | ₩130,678 | ₩129,848 | ₩130,076 | -0.22% | 7.5만 |
|---|
| 2025.12.26 | ₩132,017 | ₩132,793 | ₩131,936 | ₩132,646 | +0.48% | 1.5만 |
|---|
| 2025.12.24 | ₩131,535 | ₩131,722 | ₩131,321 | ₩131,588 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩130,812 | ₩131,414 | ₩130,584 | ₩131,187 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩131,307 | ₩131,923 | ₩131,039 | ₩131,869 | +0.43% | 9.8천 |
|---|
| 2025.12.19 | ₩132,378 | ₩133,355 | ₩132,378 | ₩132,927 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩131,521 | ₩132,030 | ₩131,468 | ₩131,535 | +0.01% | 8.8천 |
|---|
| 2025.12.17 | ₩132,030 | ₩132,030 | ₩130,464 | ₩130,464 | -1.19% | 5.3천 |
|---|
| 2025.12.16 | ₩130,343 | ₩130,986 | ₩129,808 | ₩130,450 | +0.08% | 1.8만 |
|---|
| 2025.12.15 | ₩132,753 | ₩132,753 | ₩131,388 | ₩131,789 | -0.73% | 1.6만 |
|---|
| 2025.12.12 | ₩133,556 | ₩133,730 | ₩132,552 | ₩132,873 | -0.51% | 2만 |
|---|
| 2025.12.11 | ₩132,298 | ₩133,128 | ₩132,084 | ₩132,994 | +0.53% | 5.9천 |
|---|
| 2025.12.10 | ₩133,221 | ₩133,824 | ₩133,007 | ₩133,128 | -0.07% | 5천 |
|---|
| 2025.12.09 | ₩132,432 | ₩132,592 | ₩131,869 | ₩132,592 | +0.12% | 6.2천 |
|---|
| 2025.12.08 | ₩134,533 | ₩134,533 | ₩133,677 | ₩134,132 | -0.30% | 9.9천 |
|---|
| 2025.12.05 | ₩134,359 | ₩135,029 | ₩133,958 | ₩134,788 | +0.32% | 22.9만 |
|---|
| 2025.12.04 | ₩133,047 | ₩133,235 | ₩132,659 | ₩132,940 | -0.08% | 4.3천 |
|---|
| 2025.12.03 | ₩131,936 | ₩133,007 | ₩131,936 | ₩133,007 | +0.81% | 8.7천 |
|---|
| 2025.12.02 | ₩133,824 | ₩133,998 | ₩133,168 | ₩133,583 | -0.18% | 7.4만 |
|---|
| 2025.12.01 | ₩133,315 | ₩134,774 | ₩133,315 | ₩134,252 | +0.70% | 1.7만 |
|---|
| 2025.11.28 | ₩132,847 | ₩133,449 | ₩132,847 | ₩133,288 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩132,458 | ₩133,128 | ₩131,722 | ₩132,579 | +0.09% | 1.3만 |
|---|
| 2025.11.25 | ₩133,342 | ₩133,342 | ₩132,699 | ₩133,034 | -0.23% | 9.4천 |
|---|
| 2025.11.24 | ₩131,776 | ₩132,552 | ₩131,776 | ₩132,325 | +0.42% | 5.6천 |
|---|
| 2025.11.21 | ₩129,299 | ₩130,812 | ₩128,965 | ₩130,276 | +0.76% | 1.2만 |
|---|
| 2025.11.20 | ₩133,436 | ₩133,596 | ₩130,785 | ₩130,785 | -1.99% | 1.1만 |
|---|
| 2025.11.19 | ₩133,677 | ₩133,677 | ₩132,753 | ₩132,887 | -0.59% | 2.1만 |
|---|
| 2025.11.18 | ₩133,864 | ₩134,292 | ₩133,088 | ₩133,918 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩135,243 | ₩135,818 | ₩134,466 | ₩134,828 | -0.31% | 6.5천 |
|---|
| 2025.11.14 | ₩135,738 | ₩137,385 | ₩135,551 | ₩136,207 | +0.35% | 2.4만 |
|---|
| 2025.11.13 | ₩138,871 | ₩139,406 | ₩137,612 | ₩138,000 | -0.63% | 1.3만 |
|---|
| 2025.11.12 | ₩138,362 | ₩138,362 | ₩137,800 | ₩138,134 | -0.16% | 6.3천 |
|---|
| 2025.11.11 | ₩138,630 | ₩139,138 | ₩138,081 | ₩138,081 | -0.40% | 1.8만 |
|---|
| 2025.11.10 | ₩138,295 | ₩139,031 | ₩138,000 | ₩138,763 | +0.34% | 2만 |
|---|
| 2025.11.07 | ₩136,086 | ₩136,729 | ₩135,216 | ₩136,729 | +0.47% | 8.8천 |
|---|
| 2025.11.06 | ₩137,545 | ₩138,161 | ₩136,983 | ₩137,291 | -0.18% | 8.6천 |
|---|
| 2025.11.05 | ₩135,377 | ₩136,113 | ₩134,948 | ₩136,113 | +0.54% | 2.3만 |
|---|
| 2025.11.04 | ₩134,225 | ₩135,109 | ₩134,225 | ₩134,573 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩136,528 | ₩136,528 | ₩135,711 | ₩136,394 | -0.10% | 1.2만 |
|---|
| 2025.10.31 | ₩135,939 | ₩136,407 | ₩135,256 | ₩136,407 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩137,679 | ₩138,322 | ₩137,532 | ₩137,853 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩140,156 | ₩140,450 | ₩139,326 | ₩139,968 | -0.13% | 9.7천 |
|---|
| 2025.10.28 | ₩138,643 | ₩139,259 | ₩138,375 | ₩139,085 | +0.32% | 8.8천 |
|---|
| 2025.10.27 | ₩140,075 | ₩140,156 | ₩139,446 | ₩139,982 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩137,960 | ₩137,960 | ₩137,599 | ₩137,666 | -0.21% | 7.7천 |
|---|
| 2025.10.23 | ₩135,832 | ₩137,130 | ₩135,832 | ₩136,715 | +0.65% | 9.6천 |
|---|
| 2025.10.22 | ₩134,681 | ₩135,644 | ₩134,051 | ₩134,855 | +0.13% | 4.1만 |
|---|
| 2025.10.21 | ₩135,952 | ₩135,952 | ₩135,216 | ₩135,564 | -0.29% | 9.9천 |
|---|
| 2025.10.20 | ₩135,029 | ₩136,943 | ₩134,908 | ₩136,662 | +1.21% | 2.6만 |
|---|
| 2025.10.17 | ₩133,931 | ₩135,296 | ₩133,931 | ₩135,189 | +0.94% | 1.9만 |
|---|
| 2025.10.16 | ₩136,140 | ₩136,488 | ₩135,470 | ₩135,805 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩135,926 | ₩136,274 | ₩135,042 | ₩135,738 | -0.14% | 1.6만 |
|---|
| 2025.10.14 | ₩132,887 | ₩135,564 | ₩132,873 | ₩134,520 | +1.23% | 5.7만 |
|---|
| 2025.10.13 | ₩136,474 | ₩136,474 | ₩135,524 | ₩135,818 | -0.48% | 2.5만 |
|---|
| 2025.10.10 | ₩138,148 | ₩138,710 | ₩130,584 | ₩131,749 | -4.63% | 9.4만 |
|---|