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 | ₩115,181 | ₩116,090 | ₩115,181 | ₩115,729 | +0.48% | 1.3만 |
| 2026.10.08 | ₩113,415 | ₩113,656 | ₩112,960 | ₩113,535 | +0.11% | 8.9천 |
| 2026.10.07 | ₩114,325 | ₩114,365 | ₩113,870 | ₩114,178 | -0.13% | 9.1천 |
| 2026.10.06 | ₩115,595 | ₩115,595 | ₩114,967 | ₩115,355 | -0.21% | 2.5만 |
| 2026.10.05 | ₩114,726 | ₩115,729 | ₩114,672 | ₩115,636 | +0.79% | 1.1만 |
| 2026.10.02 | ₩114,351 | ₩114,351 | ₩113,469 | ₩114,097 | -0.22% | 1.5만 |
| 2026.10.01 | ₩115,702 | ₩116,344 | ₩114,953 | ₩115,622 | -0.07% | 2.5만 |
| 2026.09.30 | ₩116,144 | ₩116,278 | ₩115,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,064 |
| -0.07% |
| 1.2만 |
| 2026.09.29 | ₩115,488 | ₩115,488 | ₩114,779 | ₩115,355 | -0.12% | 5.7만 |
|---|
| 2026.09.28 | ₩116,077 | ₩116,331 | ₩115,823 | ₩116,130 | +0.05% | 1.3만 |
|---|
| 2026.09.25 | ₩116,438 | ₩116,518 | ₩116,264 | ₩116,518 | +0.07% | 7천 |
|---|
| 2026.09.24 | ₩117,334 | ₩117,481 | ₩116,746 | ₩117,067 | -0.23% | 1.7만 |
|---|
| 2026.09.23 | ₩118,244 | ₩118,297 | ₩117,776 | ₩117,990 | -0.21% | 6.4천 |
|---|
| 2026.09.22 | ₩120,223 | ₩120,611 | ₩119,515 | ₩119,929 | -0.24% | 1.8만 |
|---|
| 2026.09.21 | ₩119,381 | ₩119,809 | ₩118,766 | ₩119,782 | +0.34% | 1.1만 |
|---|
| 2026.09.18 | ₩116,826 | ₩117,883 | ₩116,719 | ₩117,883 | +0.90% | 5.8만 |
|---|
| 2026.09.17 | ₩116,746 | ₩116,973 | ₩116,639 | ₩116,719 | -0.02% | 9.3천 |
|---|
| 2026.09.16 | ₩116,866 | ₩116,866 | ₩115,609 | ₩115,716 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩117,107 | ₩117,254 | ₩116,746 | ₩116,746 | -0.31% | 1만 |
|---|
| 2026.09.14 | ₩117,495 | ₩118,311 | ₩117,361 | ₩117,722 | +0.19% | 2.3만 |
|---|
| 2026.09.11 | ₩117,829 | ₩118,257 | ₩116,906 | ₩117,147 | -0.58% | 22.9만 |
|---|
| 2026.09.10 | ₩117,749 | ₩118,110 | ₩117,388 | ₩117,388 | -0.31% | 3.2만 |
|---|
| 2026.09.09 | ₩119,260 | ₩119,354 | ₩118,712 | ₩118,712 | -0.46% | 1.2만 |
|---|
| 2026.09.08 | ₩120,277 | ₩120,371 | ₩119,488 | ₩119,983 | -0.24% | 1.3만 |
|---|
| 2026.09.04 | ₩121,294 | ₩121,815 | ₩121,053 | ₩121,722 | +0.35% | 1.6만 |
|---|
| 2026.09.03 | ₩120,210 | ₩120,866 | ₩119,648 | ₩120,638 | +0.36% | 1.5만 |
|---|
| 2026.09.02 | ₩120,464 | ₩120,825 | ₩120,464 | ₩120,491 | +0.02% | 5.6천 |
|---|
| 2026.09.01 | ₩120,638 | ₩121,401 | ₩120,638 | ₩120,745 | +0.09% | 5.4천 |
|---|
| 2026.08.31 | ₩121,855 | ₩121,882 | ₩121,253 | ₩121,401 | -0.37% | 7.6천 |
|---|
| 2026.08.28 | ₩121,922 | ₩122,404 | ₩121,548 | ₩122,002 | +0.07% | 5만 |
|---|
| 2026.08.27 | ₩121,588 | ₩121,601 | ₩121,387 | ₩121,574 | -0.01% | 8.4천 |
|---|
| 2026.08.26 | ₩121,641 | ₩121,722 | ₩121,347 | ₩121,722 | +0.07% | 1.1만 |
|---|
| 2026.08.25 | ₩120,732 | ₩121,548 | ₩120,732 | ₩121,307 | +0.48% | 3.1만 |
|---|
| 2026.08.24 | ₩120,759 | ₩121,227 | ₩120,598 | ₩120,906 | +0.12% | 1.3만 |
|---|
| 2026.08.21 | ₩122,845 | ₩122,845 | ₩122,337 | ₩122,337 | -0.41% | 5.3천 |
|---|
| 2026.08.20 | ₩121,521 | ₩122,283 | ₩121,414 | ₩121,775 | +0.21% | 1.5만 |
|---|
| 2026.08.19 | ₩121,708 | ₩122,002 | ₩121,708 | ₩121,855 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩121,735 | ₩121,895 | ₩121,561 | ₩121,561 | -0.14% | 9.5천 |
|---|
| 2026.08.17 | ₩121,414 | ₩121,989 | ₩121,414 | ₩121,668 | +0.21% | 1.4만 |
|---|
| 2026.08.14 | ₩120,478 | ₩121,187 | ₩120,478 | ₩120,812 | +0.28% | 6.7천 |
|---|
| 2026.08.13 | ₩121,320 | ₩121,320 | ₩120,304 | ₩120,625 | -0.57% | 2만 |
|---|
| 2026.08.12 | ₩122,698 | ₩122,698 | ₩121,628 | ₩121,909 | -0.64% | 1.7만 |
|---|
| 2026.08.11 | ₩123,327 | ₩123,327 | ₩122,484 | ₩122,685 | -0.52% | 1.4만 |
|---|
| 2026.08.10 | ₩124,103 | ₩125,039 | ₩124,076 | ₩124,985 | +0.71% | 2만 |
|---|
| 2026.08.07 | ₩123,755 | ₩124,236 | ₩123,755 | ₩123,875 | +0.10% | 1.6만 |
|---|
| 2026.08.06 | ₩122,431 | ₩122,711 | ₩122,123 | ₩122,444 | +0.01% | 9.5천 |
|---|
| 2026.08.05 | ₩124,062 | ₩124,062 | ₩122,792 | ₩122,792 | -1.02% | 1.1만 |
|---|
| 2026.08.04 | ₩122,350 | ₩123,113 | ₩122,350 | ₩122,992 | +0.52% | 7.3천 |
|---|
| 2026.08.03 | ₩121,895 | ₩122,671 | ₩121,895 | ₩122,444 | +0.45% | 1.5만 |
|---|
| 2026.07.31 | ₩121,976 | ₩122,364 | ₩121,307 | ₩122,297 | +0.26% | 1만 |
|---|
| 2026.07.30 | ₩121,213 | ₩121,829 | ₩120,973 | ₩121,829 | +0.51% | 8.7천 |
|---|
| 2026.07.29 | ₩120,745 | ₩121,588 | ₩120,652 | ₩120,732 | -0.01% | 1.2만 |
|---|
| 2026.07.28 | ₩119,140 | ₩120,036 | ₩119,033 | ₩119,969 | +0.70% | 2.8만 |
|---|
| 2026.07.27 | ₩119,742 | ₩120,130 | ₩119,274 | ₩119,902 | +0.13% | 1.6만 |
|---|
| 2026.07.24 | ₩117,615 | ₩118,431 | ₩117,615 | ₩117,749 | +0.11% | 2.6만 |
|---|
| 2026.07.23 | ₩118,846 | ₩118,846 | ₩118,083 | ₩118,297 | -0.46% | 2.5만 |
|---|
| 2026.07.22 | ₩118,846 | ₩119,153 | ₩118,471 | ₩118,471 | -0.32% | 1.2만 |
|---|
| 2026.07.21 | ₩119,876 | ₩120,384 | ₩119,341 | ₩119,408 | -0.39% | 30.8만 |
|---|
| 2026.07.20 | ₩119,046 | ₩119,902 | ₩118,846 | ₩119,327 | +0.24% | 1만 |
|---|
| 2026.07.17 | ₩116,532 | ₩117,241 | ₩116,197 | ₩117,134 | +0.52% | 1.6만 |
|---|
| 2026.07.16 | ₩120,518 | ₩120,518 | ₩119,836 | ₩119,836 | -0.57% | 5.4천 |
|---|
| 2026.07.15 | ₩120,384 | ₩120,999 | ₩120,317 | ₩120,478 | +0.08% | 1.8만 |
|---|
| 2026.07.14 | ₩118,913 | ₩119,220 | ₩118,605 | ₩118,685 | -0.19% | 9.3천 |
|---|
| 2026.07.13 | ₩117,883 | ₩117,883 | ₩116,786 | ₩117,120 | -0.65% | 2만 |
|---|
| 2026.07.10 | ₩119,087 | ₩119,314 | ₩118,565 | ₩118,766 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩118,498 | ₩119,100 | ₩118,418 | ₩118,939 | +0.37% | 1.1만 |
|---|
| 2026.07.08 | ₩117,802 | ₩118,257 | ₩117,562 | ₩117,869 | +0.06% | 2.5만 |
|---|
| 2026.07.07 | ₩116,411 | ₩117,174 | ₩116,344 | ₩116,425 | +0.01% | 3.9만 |
|---|
| 2026.07.06 | ₩116,558 | ₩117,562 | ₩116,558 | ₩117,241 | +0.59% | 1.9만 |
|---|
| 2026.07.02 | ₩115,890 | ₩116,211 | ₩114,779 | ₩115,274 | -0.53% | 2.7만 |
|---|
| 2026.07.01 | ₩114,927 | ₩117,508 | ₩114,927 | ₩117,080 | +1.87% | 1.2만 |
|---|
| 2026.06.30 | ₩115,475 | ₩116,090 | ₩115,475 | ₩115,729 | +0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩115,047 | ₩115,448 | ₩114,646 | ₩115,422 | +0.33% | 1.9만 |
|---|
| 2026.06.26 | ₩113,736 | ₩114,967 | ₩113,736 | ₩114,900 | +1.02% | 3.4만 |
|---|
| 2026.06.25 | ₩116,144 | ₩116,358 | ₩115,114 | ₩115,288 | -0.74% | 2.5만 |
|---|
| 2026.06.24 | ₩116,599 | ₩117,107 | ₩116,465 | ₩116,585 | -0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩117,976 | ₩117,976 | ₩117,308 | ₩117,308 | -0.57% | 2.7만 |
|---|
| 2026.06.22 | ₩119,795 | ₩120,264 | ₩119,220 | ₩120,183 | +0.32% | 2.3만 |
|---|
| 2026.06.18 | ₩120,357 | ₩120,438 | ₩119,795 | ₩120,183 | -0.14% | 2.7만 |
|---|
| 2026.06.17 | ₩121,949 | ₩122,497 | ₩120,210 | ₩120,264 | -1.38% | 3.1만 |
|---|
| 2026.06.16 | ₩122,591 | ₩122,618 | ₩122,096 | ₩122,217 | -0.31% | 9.2천 |
|---|
| 2026.06.15 | ₩123,889 | ₩124,410 | ₩123,835 | ₩123,875 | -0.01% | 1.5만 |
|---|
| 2026.06.12 | ₩122,551 | ₩122,765 | ₩122,203 | ₩122,698 | +0.12% | 6.4천 |
|---|
| 2026.06.11 | ₩120,063 | ₩121,869 | ₩119,956 | ₩121,588 | +1.27% | 1.3만 |
|---|
| 2026.06.10 | ₩121,093 | ₩122,123 | ₩121,039 | ₩121,039 | -0.04% | 1.6만 |
|---|
| 2026.06.09 | ₩122,029 | ₩122,457 | ₩120,384 | ₩121,615 | -0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩121,173 | ₩121,722 | ₩120,625 | ₩120,892 | -0.23% | 3.9만 |
|---|
| 2026.06.05 | ₩122,885 | ₩123,139 | ₩121,053 | ₩121,146 | -1.42% | 3.4만 |
|---|
| 2026.06.04 | ₩125,092 | ₩125,239 | ₩124,397 | ₩124,624 | -0.37% | 1.4만 |
|---|
| 2026.06.03 | ₩125,775 | ₩125,775 | ₩124,357 | ₩124,410 | -1.08% | 3.4만 |
|---|
| 2026.06.02 | ₩127,206 | ₩127,888 | ₩126,898 | ₩127,299 | +0.07% | 2.4만 |
|---|
| 2026.06.01 | ₩123,246 | ₩124,303 | ₩123,246 | ₩124,076 | +0.67% | 1.2만 |
|---|
| 2026.05.29 | ₩123,287 | ₩124,049 | ₩123,287 | ₩123,434 | +0.12% | 3.2만 |
|---|
| 2026.05.28 | ₩122,310 | ₩123,608 | ₩122,069 | ₩123,394 | +0.89% | 7.8만 |
|---|
| 2026.05.27 | ₩124,009 | ₩124,557 | ₩123,969 | ₩124,169 | +0.13% | 1.3만 |
|---|
| 2026.05.26 | ₩125,520 | ₩126,002 | ₩125,360 | ₩125,654 | +0.11% | 1.6만 |
|---|
| 2026.05.22 | ₩123,648 | ₩124,798 | ₩123,648 | ₩124,798 | +0.93% | 2.7만 |
|---|
| 2026.05.21 | ₩124,450 | ₩125,761 | ₩124,276 | ₩125,373 | +0.74% | 3만 |
|---|
| 2026.05.20 | ₩126,336 | ₩127,406 | ₩126,296 | ₩127,406 | +0.85% | 1.4만 |
|---|
| 2026.05.19 | ₩126,336 | ₩127,032 | ₩126,336 | ₩126,738 | +0.32% | 3.1만 |
|---|
| 2026.05.18 | ₩127,072 | ₩127,072 | ₩126,189 | ₩126,537 | -0.42% | 2만 |
|---|
| 2026.05.15 | ₩127,968 | ₩127,968 | ₩127,005 | ₩127,179 | -0.62% | 5.3만 |
|---|
| 2026.05.14 | ₩130,456 | ₩130,510 | ₩129,506 | ₩130,309 | -0.11% | 1.7만 |
|---|
| 2026.05.13 | ₩129,413 | ₩134,041 | ₩129,413 | ₩133,613 | +3.25% | 2만 |
|---|
| 2026.05.12 | ₩131,112 | ₩131,112 | ₩129,761 | ₩130,416 | -0.53% | 4.8만 |
|---|
| 2026.05.11 | ₩131,593 | ₩132,356 | ₩130,603 | ₩130,603 | -0.75% | 3.1만 |
|---|
| 2026.05.08 | ₩131,178 | ₩131,740 | ₩130,389 | ₩130,456 | -0.55% | 2.9만 |
|---|
| 2026.05.07 | ₩131,754 | ₩131,754 | ₩130,282 | ₩130,349 | -1.07% | 6.7만 |
|---|
| 2026.05.06 | ₩129,573 | ₩131,566 | ₩129,573 | ₩131,486 | +1.48% | 2.4만 |
|---|
| 2026.05.05 | ₩128,062 | ₩128,624 | ₩128,062 | ₩128,383 | +0.25% | 2.4만 |
|---|
| 2026.05.04 | ₩128,410 | ₩129,132 | ₩128,022 | ₩128,022 | -0.30% | 3.5만 |
|---|
| 2026.05.01 | ₩128,436 | ₩129,506 | ₩128,436 | ₩128,864 | +0.33% | 7.9천 |
|---|
| 2026.04.30 | ₩127,233 | ₩129,038 | ₩127,206 | ₩128,690 | +1.15% | 2만 |
|---|
| 2026.04.29 | ₩127,447 | ₩127,447 | ₩126,751 | ₩126,751 | -0.55% | 1.3만 |
|---|
| 2026.04.28 | ₩125,895 | ₩126,751 | ₩125,895 | ₩126,350 | +0.36% | 3.6만 |
|---|
| 2026.04.27 | ₩127,513 | ₩127,674 | ₩127,085 | ₩127,326 | -0.15% | 2.5만 |
|---|
| 2026.04.24 | ₩127,995 | ₩128,878 | ₩127,995 | ₩128,851 | +0.67% | 9.8천 |
|---|
| 2026.04.23 | ₩128,490 | ₩128,677 | ₩127,085 | ₩127,460 | -0.80% | 3.7만 |
|---|
| 2026.04.22 | ₩129,747 | ₩130,055 | ₩129,560 | ₩129,560 | -0.14% | 1.1만 |
|---|
| 2026.04.21 | ₩130,884 | ₩130,884 | ₩129,466 | ₩129,520 | -1.04% | 2.5만 |
|---|
| 2026.04.20 | ₩131,165 | ₩131,700 | ₩130,951 | ₩130,991 | -0.13% | 1.4만 |
|---|
| 2026.04.17 | ₩131,352 | ₩132,128 | ₩131,085 | ₩131,593 | +0.18% | 1.9만 |
|---|
| 2026.04.16 | ₩129,761 | ₩130,911 | ₩129,333 | ₩129,680 | -0.06% | 26.9만 |
|---|
| 2026.04.15 | ₩127,995 | ₩128,583 | ₩127,875 | ₩128,476 | +0.38% | 6.6천 |
|---|
| 2026.04.14 | ₩127,447 | ₩128,677 | ₩127,447 | ₩128,463 | +0.80% | 34.9만 |
|---|
| 2026.04.13 | ₩125,614 | ₩127,273 | ₩125,614 | ₩127,273 | +1.32% | 1.4만 |
|---|
| 2026.04.10 | ₩127,112 | ₩127,112 | ₩126,283 | ₩126,283 | -0.65% | 5.7천 |
|---|
| 2026.04.09 | ₩125,387 | ₩126,162 | ₩124,905 | ₩125,908 | +0.42% | 2만 |
|---|
| 2026.04.08 | ₩127,353 | ₩127,353 | ₩126,430 | ₩127,018 | -0.26% | 1.2만 |
|---|
| 2026.04.07 | ₩122,671 | ₩122,698 | ₩121,534 | ₩122,645 | -0.02% | 1.6만 |
|---|
| 2026.04.06 | ₩122,511 | ₩123,407 | ₩122,511 | ₩122,952 | +0.36% | 3만 |
|---|
| 2026.04.02 | ₩122,645 | ₩123,822 | ₩121,855 | ₩123,340 | +0.57% | 3.3만 |
|---|
| 2026.04.01 | ₩124,437 | ₩124,865 | ₩123,996 | ₩124,036 | -0.32% | 3.2만 |
|---|
| 2026.03.31 | ₩122,110 | ₩124,557 | ₩122,110 | ₩124,557 | +2.00% | 5만 |
|---|
| 2026.03.30 | ₩122,324 | ₩122,551 | ₩121,253 | ₩121,976 | -0.28% | 1.6만 |
|---|
| 2026.03.27 | ₩122,002 | ₩122,257 | ₩121,280 | ₩121,454 | -0.45% | 1.2만 |
|---|
| 2026.03.26 | ₩122,324 | ₩122,912 | ₩121,441 | ₩121,815 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩125,159 | ₩125,400 | ₩124,811 | ₩125,025 | -0.11% | 5천 |
|---|
| 2026.03.24 | ₩122,190 | ₩123,099 | ₩122,069 | ₩122,645 | +0.37% | 2.7만 |
|---|
| 2026.03.23 | ₩122,685 | ₩123,674 | ₩122,243 | ₩122,885 | +0.16% | 1.8만 |
|---|
| 2026.03.20 | ₩124,103 | ₩124,103 | ₩122,002 | ₩122,564 | -1.24% | 2만 |
|---|
| 2026.03.19 | ₩124,758 | ₩125,841 | ₩124,196 | ₩125,815 | +0.85% | 2.6만 |
|---|
| 2026.03.18 | ₩128,517 | ₩128,570 | ₩126,778 | ₩126,898 | -1.26% | 1.6만 |
|---|
| 2026.03.17 | ₩130,015 | ₩130,015 | ₩128,998 | ₩128,998 | -0.78% | 2.3만 |
|---|
| 2026.03.16 | ₩130,189 | ₩130,496 | ₩129,720 | ₩129,881 | -0.24% | 2.3만 |
|---|
| 2026.03.13 | ₩129,667 | ₩129,707 | ₩128,289 | ₩128,824 | -0.65% | 6.9만 |
|---|
| 2026.03.12 | ₩128,931 | ₩129,025 | ₩128,410 | ₩128,410 | -0.40% | 3만 |
|---|
| 2026.03.11 | ₩130,389 | ₩130,389 | ₩129,319 | ₩130,028 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩129,640 | ₩131,606 | ₩129,587 | ₩130,563 | +0.71% | 2.4만 |
|---|
| 2026.03.09 | ₩126,577 | ₩128,798 | ₩125,975 | ₩128,798 | +1.75% | 3.6만 |
|---|
| 2026.03.06 | ₩125,721 | ₩127,299 | ₩125,721 | ₩126,925 | +0.96% | 3.5만 |
|---|
| 2026.03.05 | ₩125,841 | ₩126,497 | ₩125,025 | ₩125,734 | -0.09% | 3.7만 |
|---|
| 2026.03.04 | ₩127,286 | ₩127,714 | ₩126,657 | ₩127,433 | +0.12% | 2.3만 |
|---|
| 2026.03.03 | ₩127,018 | ₩127,259 | ₩124,798 | ₩127,233 | +0.17% | 3.4만 |
|---|
| 2026.03.02 | ₩129,226 | ₩131,446 | ₩129,226 | ₩131,312 | +1.61% | 2.6만 |
|---|
| 2026.02.27 | ₩131,700 | ₩132,275 | ₩131,459 | ₩131,473 | -0.17% | 3.6만 |
|---|
| 2026.02.26 | ₩132,235 | ₩132,717 | ₩131,085 | ₩131,847 | -0.29% | 3.8만 |
|---|
| 2026.02.25 | ₩134,295 | ₩134,843 | ₩133,827 | ₩134,843 | +0.41% | 2.9만 |
|---|
| 2026.02.24 | ₩133,332 | ₩134,135 | ₩133,105 | ₩134,135 | +0.60% | 1.8만 |
|---|
| 2026.02.23 | ₩135,017 | ₩135,432 | ₩133,961 | ₩134,135 | -0.65% | 6.5만 |
|---|
| 2026.02.20 | ₩132,208 | ₩134,991 | ₩132,195 | ₩134,991 | +2.10% | 2.1만 |
|---|
| 2026.02.19 | ₩133,586 | ₩134,349 | ₩133,586 | ₩134,349 | +0.57% | 8.2천 |
|---|
| 2026.02.18 | ₩134,656 | ₩135,205 | ₩134,308 | ₩134,308 | -0.26% | 1.8만 |
|---|
| 2026.02.17 | ₩133,640 | ₩134,563 | ₩133,412 | ₩134,175 | +0.40% | 2.6만 |
|---|
| 2026.02.13 | ₩132,971 | ₩133,867 | ₩132,864 | ₩133,640 | +0.50% | 2.8만 |
|---|
| 2026.02.12 | ₩136,034 | ₩136,034 | ₩133,305 | ₩134,068 | -1.45% | 1.7만 |
|---|
| 2026.02.11 | ₩136,087 | ₩136,729 | ₩135,258 | ₩136,582 | +0.36% | 2.5만 |
|---|
| 2026.02.10 | ₩136,128 | ₩136,930 | ₩136,128 | ₩136,408 | +0.21% | 1.8만 |
|---|
| 2026.02.09 | ₩135,205 | ₩136,582 | ₩135,205 | ₩136,475 | +0.94% | 9.3천 |
|---|
| 2026.02.06 | ₩134,201 | ₩135,405 | ₩133,867 | ₩135,405 | +0.90% | 2.2만 |
|---|
| 2026.02.05 | ₩133,439 | ₩133,439 | ₩132,155 | ₩132,329 | -0.83% | 1.3만 |
|---|
| 2026.02.04 | ₩133,800 | ₩133,800 | ₩132,275 | ₩132,850 | -0.71% | 3.9만 |
|---|
| 2026.02.03 | ₩134,094 | ₩134,603 | ₩133,011 | ₩134,201 | +0.08% | 1.3만 |
|---|
| 2026.02.02 | ₩134,496 | ₩135,218 | ₩133,934 | ₩134,563 | +0.05% | 2.8만 |
|---|
| 2026.01.30 | ₩137,532 | ₩137,933 | ₩135,499 | ₩136,502 | -0.75% | 1.5만 |
|---|
| 2026.01.29 | ₩140,341 | ₩140,448 | ₩138,201 | ₩139,605 | -0.52% | 2만 |
|---|
| 2026.01.28 | ₩139,699 | ₩139,699 | ₩138,642 | ₩139,311 | -0.28% | 1.6만 |
|---|
| 2026.01.27 | ₩138,027 | ₩138,442 | ₩137,786 | ₩138,401 | +0.27% | 3.5만 |
|---|
| 2026.01.26 | ₩136,663 | ₩137,412 | ₩136,663 | ₩137,144 | +0.35% | 1.1만 |
|---|
| 2026.01.23 | ₩136,770 | ₩137,532 | ₩136,408 | ₩137,050 | +0.21% | 3.5만 |
|---|
| 2026.01.22 | ₩137,024 | ₩137,773 | ₩137,024 | ₩137,318 | +0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩136,221 | ₩136,930 | ₩135,659 | ₩136,609 | +0.28% | 1.9만 |
|---|
| 2026.01.20 | ₩134,576 | ₩135,378 | ₩134,242 | ₩134,242 | -0.25% | 2.1만 |
|---|
| 2026.01.16 | ₩136,636 | ₩136,636 | ₩135,526 | ₩136,087 | -0.40% | 2만 |
|---|
| 2026.01.15 | ₩137,639 | ₩138,308 | ₩136,836 | ₩137,973 | +0.24% | 1.1만 |
|---|
| 2026.01.14 | ₩137,693 | ₩138,000 | ₩137,412 | ₩138,000 | +0.22% | 1.3만 |
|---|
| 2026.01.13 | ₩137,960 | ₩138,107 | ₩137,492 | ₩137,907 | -0.04% | 1만 |
|---|
| 2026.01.12 | ₩136,877 | ₩139,525 | ₩136,408 | ₩139,217 | +1.71% | 2.6만 |
|---|
| 2026.01.09 | ₩135,017 | ₩135,579 | ₩134,563 | ₩135,205 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩133,626 | ₩135,138 | ₩133,626 | ₩134,884 | +0.94% | 2.8만 |
|---|
| 2026.01.07 | ₩134,563 | ₩134,750 | ₩134,215 | ₩134,308 | -0.19% | 5.5만 |
|---|
| 2026.01.06 | ₩135,807 | ₩136,047 | ₩135,031 | ₩135,031 | -0.57% | 1.6만 |
|---|
| 2026.01.05 | ₩133,372 | ₩134,884 | ₩132,957 | ₩134,736 | +1.02% | 1.3만 |
|---|
| 2026.01.02 | ₩132,850 | ₩133,880 | ₩132,850 | ₩133,867 | +0.77% | 2.2만 |
|---|
| 2025.12.31 | ₩130,095 | ₩130,095 | ₩129,373 | ₩129,493 | -0.46% | 2.6만 |
|---|
| 2025.12.30 | ₩130,764 | ₩130,978 | ₩130,483 | ₩130,483 | -0.21% | 1.6만 |
|---|
| 2025.12.29 | ₩130,255 | ₩130,577 | ₩129,747 | ₩129,975 | -0.22% | 7.5만 |
|---|
| 2025.12.26 | ₩131,914 | ₩132,690 | ₩131,834 | ₩132,543 | +0.48% | 1.5만 |
|---|
| 2025.12.24 | ₩131,433 | ₩131,620 | ₩131,219 | ₩131,486 | +0.04% | 1.6만 |
|---|
| 2025.12.23 | ₩130,710 | ₩131,312 | ₩130,483 | ₩131,085 | +0.29% | 5.6만 |
|---|
| 2025.12.22 | ₩131,205 | ₩131,820 | ₩130,938 | ₩131,767 | +0.43% | 9.8천 |
|---|
| 2025.12.19 | ₩132,275 | ₩133,252 | ₩132,275 | ₩132,824 | +0.41% | 2.4만 |
|---|
| 2025.12.18 | ₩131,419 | ₩131,927 | ₩131,366 | ₩131,433 | +0.01% | 8.8천 |
|---|
| 2025.12.17 | ₩131,927 | ₩131,927 | ₩130,362 | ₩130,362 | -1.19% | 5.3천 |
|---|
| 2025.12.16 | ₩130,242 | ₩130,884 | ₩129,707 | ₩130,349 | +0.08% | 1.8만 |
|---|
| 2025.12.15 | ₩132,650 | ₩132,650 | ₩131,285 | ₩131,687 | -0.73% | 1.6만 |
|---|
| 2025.12.12 | ₩133,452 | ₩133,626 | ₩132,449 | ₩132,770 | -0.51% | 2만 |
|---|
| 2025.12.11 | ₩132,195 | ₩133,024 | ₩131,981 | ₩132,891 | +0.53% | 5.9천 |
|---|
| 2025.12.10 | ₩133,118 | ₩133,720 | ₩132,904 | ₩133,024 | -0.07% | 5천 |
|---|
| 2025.12.09 | ₩132,329 | ₩132,489 | ₩131,767 | ₩132,489 | +0.12% | 6.2천 |
|---|
| 2025.12.08 | ₩134,429 | ₩134,429 | ₩133,573 | ₩134,028 | -0.30% | 9.9천 |
|---|
| 2025.12.05 | ₩134,255 | ₩134,924 | ₩133,854 | ₩134,683 | +0.32% | 22.9만 |
|---|
| 2025.12.04 | ₩132,944 | ₩133,131 | ₩132,556 | ₩132,837 | -0.08% | 4.3천 |
|---|
| 2025.12.03 | ₩131,834 | ₩132,904 | ₩131,834 | ₩132,904 | +0.81% | 8.7천 |
|---|
| 2025.12.02 | ₩133,720 | ₩133,894 | ₩133,064 | ₩133,479 | -0.18% | 7.4만 |
|---|
| 2025.12.01 | ₩133,212 | ₩134,670 | ₩133,212 | ₩134,148 | +0.70% | 1.7만 |
|---|
| 2025.11.28 | ₩132,743 | ₩133,345 | ₩132,743 | ₩133,185 | +0.33% | 3.3천 |
|---|
| 2025.11.26 | ₩132,356 | ₩133,024 | ₩131,620 | ₩132,476 | +0.09% | 1.3만 |
|---|
| 2025.11.25 | ₩133,238 | ₩133,238 | ₩132,596 | ₩132,931 | -0.23% | 9.4천 |
|---|
| 2025.11.24 | ₩131,673 | ₩132,449 | ₩131,673 | ₩132,222 | +0.42% | 5.6천 |
|---|
| 2025.11.21 | ₩129,199 | ₩130,710 | ₩128,864 | ₩130,175 | +0.76% | 1.2만 |
|---|
| 2025.11.20 | ₩133,332 | ₩133,492 | ₩130,684 | ₩130,684 | -1.99% | 1.1만 |
|---|
| 2025.11.19 | ₩133,573 | ₩133,573 | ₩132,650 | ₩132,784 | -0.59% | 2.1만 |
|---|
| 2025.11.18 | ₩133,760 | ₩134,188 | ₩132,984 | ₩133,814 | +0.04% | 2.4만 |
|---|
| 2025.11.17 | ₩135,138 | ₩135,713 | ₩134,362 | ₩134,723 | -0.31% | 6.5천 |
|---|
| 2025.11.14 | ₩135,633 | ₩137,278 | ₩135,445 | ₩136,101 | +0.35% | 2.4만 |
|---|
| 2025.11.13 | ₩138,763 | ₩139,298 | ₩137,505 | ₩137,893 | -0.63% | 1.3만 |
|---|
| 2025.11.12 | ₩138,254 | ₩138,254 | ₩137,693 | ₩138,027 | -0.16% | 6.3천 |
|---|
| 2025.11.11 | ₩138,522 | ₩139,030 | ₩137,973 | ₩137,973 | -0.40% | 1.8만 |
|---|
| 2025.11.10 | ₩138,187 | ₩138,923 | ₩137,893 | ₩138,656 | +0.34% | 2만 |
|---|
| 2025.11.07 | ₩135,980 | ₩136,622 | ₩135,111 | ₩136,622 | +0.47% | 8.8천 |
|---|
| 2025.11.06 | ₩137,438 | ₩138,054 | ₩136,877 | ₩137,184 | -0.18% | 8.6천 |
|---|
| 2025.11.05 | ₩135,271 | ₩136,007 | ₩134,843 | ₩136,007 | +0.54% | 2.3만 |
|---|
| 2025.11.04 | ₩134,121 | ₩135,004 | ₩134,121 | ₩134,469 | +0.26% | 1.5만 |
|---|
| 2025.11.03 | ₩136,422 | ₩136,422 | ₩135,606 | ₩136,288 | -0.10% | 1.2만 |
|---|
| 2025.10.31 | ₩135,833 | ₩136,301 | ₩135,151 | ₩136,301 | +0.34% | 1.2만 |
|---|
| 2025.10.30 | ₩137,572 | ₩138,214 | ₩137,425 | ₩137,746 | +0.13% | 1.1만 |
|---|
| 2025.10.29 | ₩140,047 | ₩140,341 | ₩139,217 | ₩139,859 | -0.13% | 9.7천 |
|---|
| 2025.10.28 | ₩138,535 | ₩139,151 | ₩138,268 | ₩138,977 | +0.32% | 8.8천 |
|---|
| 2025.10.27 | ₩139,966 | ₩140,047 | ₩139,338 | ₩139,873 | -0.07% | 1.2만 |
|---|
| 2025.10.24 | ₩137,853 | ₩137,853 | ₩137,492 | ₩137,559 | -0.21% | 7.7천 |
|---|
| 2025.10.23 | ₩135,726 | ₩137,024 | ₩135,726 | ₩136,609 | +0.65% | 9.6천 |
|---|
| 2025.10.22 | ₩134,576 | ₩135,539 | ₩133,947 | ₩134,750 | +0.13% | 4.1만 |
|---|
| 2025.10.21 | ₩135,847 | ₩135,847 | ₩135,111 | ₩135,459 | -0.29% | 9.9천 |
|---|
| 2025.10.20 | ₩134,924 | ₩136,836 | ₩134,803 | ₩136,556 | +1.21% | 2.6만 |
|---|
| 2025.10.17 | ₩133,827 | ₩135,191 | ₩133,827 | ₩135,084 | +0.94% | 1.9만 |
|---|
| 2025.10.16 | ₩136,034 | ₩136,382 | ₩135,365 | ₩135,700 | -0.25% | 1.4만 |
|---|
| 2025.10.15 | ₩135,820 | ₩136,168 | ₩134,937 | ₩135,633 | -0.14% | 1.6만 |
|---|
| 2025.10.14 | ₩132,784 | ₩135,459 | ₩132,770 | ₩134,415 | +1.23% | 5.7만 |
|---|
| 2025.10.13 | ₩136,368 | ₩136,368 | ₩135,419 | ₩135,713 | -0.48% | 2.5만 |
|---|
| 2025.10.10 | ₩138,040 | ₩138,602 | ₩130,483 | ₩131,647 | -4.63% | 9.4만 |
|---|