시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P North American Natural Resources ETF 과거 주가
State Street SPDR S&P North American Natural Resources ETF · NANR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P North American Natural Resources ETF · NANR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,023 | ₩117,070 | ₩116,023 | ₩116,197 | +0.15% | 1.4만 |
| 2026.10.08 | ₩113,897 | ₩115,528 | ₩113,897 | ₩115,372 | +1.29% | 2.1만 |
| 2026.10.07 | ₩114,392 | ₩114,392 | ₩113,194 | ₩113,496 | -0.78% | 2.7만 |
| 2026.10.06 | ₩114,673 | ₩115,646 | ₩113,737 | ₩115,034 | +0.31% | 2.5만 |
| 2026.10.05 | ₩113,416 | ₩115,141 | ₩112,534 | ₩114,605 | +1.05% | 5.2만 |
| 2026.10.02 | ₩112,841 | ₩113,853 | ₩112,841 | ₩113,363 | +0.46% | 1만 |
| 2026.10.01 | ₩111,945 | ₩112,812 | ₩111,217 | ₩112,677 | +0.65% | 1.7만 |
| 2026.09.30 | ₩113,456 | ₩113,456 | ₩111,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,999 |
| -1.28% |
| 1.1만 |
| 2026.09.29 | ₩113,109 | ₩113,109 | ₩112,427 | ₩112,788 | -0.28% | 1.3만 |
|---|
| 2026.09.28 | ₩114,178 | ₩114,392 | ₩113,409 | ₩113,443 | -0.64% | 1.6만 |
|---|
| 2026.09.25 | ₩114,994 | ₩115,341 | ₩114,419 | ₩115,098 | +0.09% | 1.8만 |
|---|
| 2026.09.24 | ₩116,264 | ₩116,264 | ₩115,281 | ₩115,341 | -0.79% | 1.5만 |
|---|
| 2026.09.23 | ₩116,598 | ₩116,865 | ₩116,023 | ₩116,091 | -0.43% | 1.4만 |
|---|
| 2026.09.22 | ₩116,050 | ₩117,587 | ₩116,050 | ₩117,106 | +0.91% | 2만 |
|---|
| 2026.09.21 | ₩118,122 | ₩118,122 | ₩116,184 | ₩116,184 | -1.64% | 1.7만 |
|---|
| 2026.09.18 | ₩119,178 | ₩119,178 | ₩117,895 | ₩118,120 | -0.89% | 2.9만 |
|---|
| 2026.09.17 | ₩118,510 | ₩119,542 | ₩118,376 | ₩119,533 | +0.86% | 1.8만 |
|---|
| 2026.09.16 | ₩120,128 | ₩120,128 | ₩116,545 | ₩117,467 | -2.21% | 6.3만 |
|---|
| 2026.09.15 | ₩118,710 | ₩120,141 | ₩118,577 | ₩119,994 | +1.08% | 1.5만 |
|---|
| 2026.09.14 | ₩119,954 | ₩119,954 | ₩118,269 | ₩118,269 | -1.40% | 1.5만 |
|---|
| 2026.09.11 | ₩120,622 | ₩120,622 | ₩119,954 | ₩120,114 | -0.42% | 1.1만 |
|---|
| 2026.09.10 | ₩121,304 | ₩121,304 | ₩119,780 | ₩119,966 | -1.10% | 2.1만 |
|---|
| 2026.09.09 | ₩122,507 | ₩123,283 | ₩121,665 | ₩121,986 | -0.43% | 2.8만 |
|---|
| 2026.09.08 | ₩121,371 | ₩122,561 | ₩121,260 | ₩121,344 | -0.02% | 2.3만 |
|---|
| 2026.09.04 | ₩120,676 | ₩121,173 | ₩119,693 | ₩120,823 | +0.12% | 1.8만 |
|---|
| 2026.09.03 | ₩122,828 | ₩122,828 | ₩121,518 | ₩121,986 | -0.69% | 3.2만 |
|---|
| 2026.09.02 | ₩120,128 | ₩121,665 | ₩120,128 | ₩121,531 | +1.17% | 7.3만 |
|---|
| 2026.09.01 | ₩119,660 | ₩120,215 | ₩119,138 | ₩119,860 | +0.17% | 1.4만 |
|---|
| 2026.08.31 | ₩120,288 | ₩120,622 | ₩119,045 | ₩119,994 | -0.24% | 6.3만 |
|---|
| 2026.08.28 | ₩120,622 | ₩121,023 | ₩118,831 | ₩119,509 | -0.92% | 1.8만 |
|---|
| 2026.08.27 | ₩120,034 | ₩120,776 | ₩119,660 | ₩120,569 | +0.45% | 7만 |
|---|
| 2026.08.26 | ₩120,168 | ₩121,157 | ₩120,114 | ₩120,449 | +0.23% | 1.1만 |
|---|
| 2026.08.25 | ₩120,074 | ₩121,598 | ₩119,847 | ₩121,117 | +0.87% | 3.4만 |
|---|
| 2026.08.24 | ₩122,173 | ₩122,427 | ₩120,489 | ₩121,398 | -0.63% | 2.7만 |
|---|
| 2026.08.21 | ₩121,398 | ₩122,106 | ₩121,398 | ₩122,066 | +0.55% | 3.1만 |
|---|
| 2026.08.20 | ₩118,978 | ₩120,759 | ₩118,978 | ₩119,994 | +0.85% | 2.2만 |
|---|
| 2026.08.19 | ₩117,962 | ₩119,793 | ₩117,868 | ₩118,708 | +0.63% | 1.6만 |
|---|
| 2026.08.18 | ₩116,718 | ₩116,718 | ₩115,555 | ₩115,970 | -0.64% | 1.7만 |
|---|
| 2026.08.17 | ₩115,502 | ₩116,652 | ₩115,074 | ₩116,371 | +0.75% | 2.7만 |
|---|
| 2026.08.14 | ₩114,646 | ₩115,869 | ₩114,646 | ₩115,167 | +0.45% | 1.1만 |
|---|
| 2026.08.13 | ₩114,138 | ₩114,138 | ₩113,282 | ₩113,857 | -0.25% | 1.3만 |
|---|
| 2026.08.12 | ₩115,234 | ₩115,234 | ₩114,191 | ₩114,847 | -0.34% | 7.7만 |
|---|
| 2026.08.11 | ₩114,138 | ₩114,686 | ₩114,138 | ₩114,686 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩111,344 | ₩114,138 | ₩111,344 | ₩114,138 | +2.51% | 3.2만 |
|---|
| 2026.08.07 | ₩110,715 | ₩111,484 | ₩110,381 | ₩111,036 | +0.29% | 2.7만 |
|---|
| 2026.08.06 | ₩109,672 | ₩109,672 | ₩109,138 | ₩109,378 | -0.27% | 2만 |
|---|
| 2026.08.05 | ₩110,287 | ₩110,755 | ₩109,084 | ₩109,245 | -0.95% | 5.7만 |
|---|
| 2026.08.04 | ₩107,186 | ₩108,763 | ₩107,186 | ₩108,429 | +1.16% | 2.2만 |
|---|
| 2026.08.03 | ₩106,624 | ₩107,119 | ₩106,063 | ₩106,953 | +0.31% | 4.6만 |
|---|
| 2026.07.31 | ₩107,480 | ₩107,801 | ₩105,960 | ₩107,119 | -0.34% | 5.4만 |
|---|
| 2026.07.30 | ₩107,065 | ₩108,563 | ₩106,825 | ₩108,469 | +1.31% | 1.2만 |
|---|
| 2026.07.29 | ₩107,426 | ₩107,707 | ₩106,343 | ₩106,905 | -0.49% | 14.5만 |
|---|
| 2026.07.28 | ₩107,039 | ₩107,192 | ₩106,278 | ₩106,290 | -0.70% | 1.6만 |
|---|
| 2026.07.27 | ₩107,747 | ₩107,747 | ₩106,945 | ₩107,346 | -0.37% | 3만 |
|---|
| 2026.07.24 | ₩107,908 | ₩108,426 | ₩107,761 | ₩108,202 | +0.27% | 1.1만 |
|---|
| 2026.07.23 | ₩108,188 | ₩108,763 | ₩107,533 | ₩107,560 | -0.58% | 2.5만 |
|---|
| 2026.07.22 | ₩107,172 | ₩108,402 | ₩107,172 | ₩107,975 | +0.75% | 2.8만 |
|---|
| 2026.07.21 | ₩104,632 | ₩105,916 | ₩104,592 | ₩105,882 | +1.19% | 8.2천 |
|---|
| 2026.07.20 | ₩103,629 | ₩104,191 | ₩103,427 | ₩103,870 | +0.23% | 1.3만 |
|---|
| 2026.07.17 | ₩103,522 | ₩104,030 | ₩103,415 | ₩104,030 | +0.49% | 2.3만 |
|---|
| 2026.07.16 | ₩103,335 | ₩103,673 | ₩102,881 | ₩103,001 | -0.32% | 1.4만 |
|---|
| 2026.07.15 | ₩104,378 | ₩104,378 | ₩102,605 | ₩103,683 | -0.67% | 1만 |
|---|
| 2026.07.14 | ₩104,806 | ₩104,806 | ₩103,803 | ₩104,164 | -0.61% | 1.5만 |
|---|
| 2026.07.13 | ₩102,774 | ₩103,843 | ₩102,774 | ₩103,402 | +0.61% | 1.7만 |
|---|
| 2026.07.10 | ₩101,905 | ₩102,660 | ₩101,905 | ₩102,493 | +0.58% | 2.1만 |
|---|
| 2026.07.09 | ₩102,225 | ₩102,357 | ₩101,637 | ₩101,811 | -0.41% | 1.3만 |
|---|
| 2026.07.08 | ₩102,132 | ₩102,132 | ₩101,156 | ₩101,530 | -0.59% | 2.4만 |
|---|
| 2026.07.07 | ₩102,185 | ₩102,346 | ₩101,116 | ₩101,838 | -0.34% | 2.6만 |
|---|
| 2026.07.06 | ₩102,078 | ₩102,105 | ₩101,517 | ₩101,664 | -0.41% | 2.9만 |
|---|
| 2026.07.02 | ₩101,143 | ₩102,185 | ₩100,667 | ₩101,691 | +0.54% | 7.7만 |
|---|
| 2026.07.01 | ₩100,354 | ₩101,517 | ₩100,073 | ₩100,167 | -0.19% | 8.6만 |
|---|
| 2026.06.30 | ₩101,223 | ₩101,236 | ₩100,720 | ₩100,942 | -0.28% | 10.9만 |
|---|
| 2026.06.29 | ₩101,758 | ₩101,758 | ₩100,621 | ₩100,862 | -0.88% | 1.1만 |
|---|
| 2026.06.26 | ₩101,851 | ₩102,586 | ₩101,463 | ₩101,758 | -0.09% | 1.6만 |
|---|
| 2026.06.25 | ₩101,303 | ₩102,105 | ₩101,303 | ₩101,878 | +0.57% | 1.2만 |
|---|
| 2026.06.24 | ₩100,581 | ₩101,183 | ₩99,993 | ₩100,421 | -0.16% | 2.1만 |
|---|
| 2026.06.23 | ₩102,787 | ₩103,469 | ₩102,205 | ₩102,620 | -0.16% | 3.3만 |
|---|
| 2026.06.22 | ₩103,843 | ₩104,592 | ₩103,589 | ₩104,592 | +0.72% | 2.2만 |
|---|
| 2026.06.18 | ₩106,303 | ₩106,303 | ₩103,816 | ₩104,338 | -1.85% | 4.3만 |
|---|
| 2026.06.17 | ₩107,847 | ₩108,775 | ₩106,116 | ₩106,223 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩107,694 | ₩108,520 | ₩107,600 | ₩108,095 | +0.37% | 8.8천 |
|---|
| 2026.06.15 | ₩108,095 | ₩108,590 | ₩107,742 | ₩107,742 | -0.33% | 3.5만 |
|---|
| 2026.06.12 | ₩106,196 | ₩107,996 | ₩106,196 | ₩107,734 | +1.45% | 1.2만 |
|---|
| 2026.06.11 | ₩105,020 | ₩106,210 | ₩105,020 | ₩105,809 | +0.75% | 1.1만 |
|---|
| 2026.06.10 | ₩105,153 | ₩105,942 | ₩104,258 | ₩104,472 | -0.65% | 1.6만 |
|---|
| 2026.06.09 | ₩107,560 | ₩107,560 | ₩104,191 | ₩105,760 | -1.67% | 1.3만 |
|---|
| 2026.06.08 | ₩107,680 | ₩107,934 | ₩106,892 | ₩107,052 | -0.58% | 1.4만 |
|---|
| 2026.06.05 | ₩110,742 | ₩110,742 | ₩106,464 | ₩106,691 | -3.66% | 2.2만 |
|---|
| 2026.06.04 | ₩111,611 | ₩112,346 | ₩111,558 | ₩111,812 | +0.18% | 2.9만 |
|---|
| 2026.06.03 | ₩111,878 | ₩112,420 | ₩111,023 | ₩111,544 | -0.30% | 2.9만 |
|---|
| 2026.06.02 | ₩110,582 | ₩112,306 | ₩110,582 | ₩112,146 | +1.41% | 2.7만 |
|---|
| 2026.06.01 | ₩109,298 | ₩110,715 | ₩109,205 | ₩110,301 | +0.92% | 4.1만 |
|---|
| 2026.05.29 | ₩110,301 | ₩110,916 | ₩110,021 | ₩110,675 | +0.34% | 2.1만 |
|---|
| 2026.05.28 | ₩109,245 | ₩110,909 | ₩108,857 | ₩110,528 | +1.17% | 1.5만 |
|---|
| 2026.05.27 | ₩109,298 | ₩109,967 | ₩108,997 | ₩109,285 | -0.01% | 2.6만 |
|---|
| 2026.05.26 | ₩110,528 | ₩111,484 | ₩110,528 | ₩110,662 | +0.12% | 3.2만 |
|---|
| 2026.05.22 | ₩110,247 | ₩110,542 | ₩109,566 | ₩110,033 | -0.19% | 3.5만 |
|---|
| 2026.05.21 | ₩110,020 | ₩110,314 | ₩109,813 | ₩110,020 | 0.00% | 1.7만 |
|---|
| 2026.05.20 | ₩110,221 | ₩110,648 | ₩109,940 | ₩110,140 | -0.07% | 1.4만 |
|---|
| 2026.05.19 | ₩110,782 | ₩110,782 | ₩109,164 | ₩110,033 | -0.68% | 4.6만 |
|---|
| 2026.05.18 | ₩111,050 | ₩111,437 | ₩110,528 | ₩111,207 | +0.14% | 2.1만 |
|---|
| 2026.05.15 | ₩111,477 | ₩111,477 | ₩110,074 | ₩110,769 | -0.64% | 4.1만 |
|---|
| 2026.05.14 | ₩113,804 | ₩113,804 | ₩112,373 | ₩112,941 | -0.76% | 2.2만 |
|---|
| 2026.05.13 | ₩113,670 | ₩113,924 | ₩113,002 | ₩113,757 | +0.08% | 2.2만 |
|---|
| 2026.05.12 | ₩113,229 | ₩114,178 | ₩111,651 | ₩114,036 | +0.71% | 2.3만 |
|---|
| 2026.05.11 | ₩111,397 | ₩113,495 | ₩111,397 | ₩113,308 | +1.72% | 2.7만 |
|---|
| 2026.05.08 | ₩110,341 | ₩110,956 | ₩110,341 | ₩110,570 | +0.21% | 2만 |
|---|
| 2026.05.07 | ₩111,678 | ₩111,705 | ₩109,582 | ₩109,582 | -1.88% | 12.8만 |
|---|
| 2026.05.06 | ₩111,290 | ₩111,735 | ₩110,916 | ₩111,469 | +0.16% | 4.2만 |
|---|
| 2026.05.05 | ₩110,782 | ₩111,384 | ₩110,648 | ₩110,838 | +0.05% | 3.3만 |
|---|
| 2026.05.04 | ₩109,833 | ₩110,568 | ₩109,779 | ₩109,906 | +0.07% | 3.1만 |
|---|
| 2026.05.01 | ₩111,116 | ₩111,116 | ₩109,967 | ₩110,181 | -0.84% | 2.3만 |
|---|
| 2026.04.30 | ₩110,074 | ₩111,357 | ₩110,074 | ₩111,326 | +1.14% | 2만 |
|---|
| 2026.04.29 | ₩109,993 | ₩110,033 | ₩109,392 | ₩109,853 | -0.13% | 3.8만 |
|---|
| 2026.04.28 | ₩110,475 | ₩110,796 | ₩109,386 | ₩109,790 | -0.62% | 1.9만 |
|---|
| 2026.04.27 | ₩111,050 | ₩111,404 | ₩110,435 | ₩110,849 | -0.18% | 1.3만 |
|---|
| 2026.04.24 | ₩110,729 | ₩110,876 | ₩110,308 | ₩110,873 | +0.13% | 2만 |
|---|
| 2026.04.23 | ₩110,916 | ₩111,237 | ₩110,060 | ₩110,730 | -0.17% | 3.4만 |
|---|
| 2026.04.22 | ₩111,370 | ₩111,691 | ₩110,956 | ₩111,357 | -0.01% | 1.7만 |
|---|
| 2026.04.21 | ₩111,544 | ₩111,785 | ₩110,007 | ₩110,181 | -1.22% | 6.1만 |
|---|
| 2026.04.20 | ₩111,518 | ₩112,012 | ₩110,689 | ₩111,651 | +0.12% | 1.7만 |
|---|
| 2026.04.17 | ₩111,330 | ₩111,852 | ₩110,548 | ₩111,531 | +0.18% | 6.8만 |
|---|
| 2026.04.16 | ₩111,504 | ₩112,453 | ₩111,504 | ₩112,090 | +0.53% | 4만 |
|---|
| 2026.04.15 | ₩112,133 | ₩112,133 | ₩111,223 | ₩111,223 | -0.81% | 3.7만 |
|---|
| 2026.04.14 | ₩113,309 | ₩113,329 | ₩112,092 | ₩112,453 | -0.76% | 4.8만 |
|---|
| 2026.04.13 | ₩112,828 | ₩113,269 | ₩112,487 | ₩113,202 | +0.33% | 3.3만 |
|---|
| 2026.04.10 | ₩112,453 | ₩113,322 | ₩112,453 | ₩112,774 | +0.29% | 1.8만 |
|---|
| 2026.04.09 | ₩113,363 | ₩114,191 | ₩112,206 | ₩112,266 | -0.97% | 4.6만 |
|---|
| 2026.04.08 | ₩112,681 | ₩113,349 | ₩111,999 | ₩113,349 | +0.59% | 2.5만 |
|---|
| 2026.04.07 | ₩112,480 | ₩113,109 | ₩112,253 | ₩113,109 | +0.56% | 7.3만 |
|---|
| 2026.04.06 | ₩112,133 | ₩112,621 | ₩111,757 | ₩112,534 | +0.36% | 2.4만 |
|---|
| 2026.04.02 | ₩111,477 | ₩112,748 | ₩111,344 | ₩112,480 | +0.90% | 3.3만 |
|---|
| 2026.04.01 | ₩112,026 | ₩112,800 | ₩111,464 | ₩112,159 | +0.12% | 8.6만 |
|---|
| 2026.03.31 | ₩111,812 | ₩113,363 | ₩110,969 | ₩112,306 | +0.44% | 32.6만 |
|---|
| 2026.03.30 | ₩112,774 | ₩113,002 | ₩110,167 | ₩110,702 | -1.84% | 3.1만 |
|---|
| 2026.03.27 | ₩109,552 | ₩111,671 | ₩109,485 | ₩111,384 | +1.67% | 5만 |
|---|
| 2026.03.26 | ₩109,164 | ₩110,500 | ₩109,164 | ₩109,459 | +0.27% | 1.6만 |
|---|
| 2026.03.25 | ₩109,873 | ₩110,233 | ₩109,632 | ₩109,890 | +0.02% | 4.6만 |
|---|
| 2026.03.24 | ₩106,771 | ₩109,632 | ₩106,771 | ₩108,924 | +2.02% | 3.6만 |
|---|
| 2026.03.23 | ₩104,766 | ₩107,533 | ₩104,552 | ₩106,999 | +2.13% | 3.2만 |
|---|
| 2026.03.20 | ₩106,785 | ₩106,785 | ₩104,739 | ₩104,926 | -1.74% | 2.2만 |
|---|
| 2026.03.19 | ₩106,103 | ₩107,170 | ₩104,953 | ₩106,477 | +0.35% | 4.5만 |
|---|
| 2026.03.18 | ₩109,164 | ₩109,218 | ₩107,856 | ₩107,881 | -1.18% | 8.1만 |
|---|
| 2026.03.17 | ₩109,753 | ₩110,943 | ₩109,753 | ₩110,007 | +0.23% | 3.6만 |
|---|
| 2026.03.16 | ₩109,031 | ₩109,793 | ₩108,616 | ₩109,298 | +0.25% | 2.7만 |
|---|
| 2026.03.13 | ₩110,461 | ₩110,488 | ₩108,536 | ₩108,857 | -1.45% | 3.8만 |
|---|
| 2026.03.12 | ₩110,849 | ₩111,645 | ₩110,354 | ₩110,608 | -0.22% | 6.2만 |
|---|
| 2026.03.11 | ₩108,910 | ₩110,662 | ₩108,743 | ₩110,608 | +1.56% | 3.5만 |
|---|
| 2026.03.10 | ₩109,820 | ₩110,836 | ₩109,365 | ₩109,592 | -0.21% | 76.9만 |
|---|
| 2026.03.09 | ₩108,616 | ₩109,766 | ₩106,999 | ₩109,459 | +0.78% | 3.5만 |
|---|
| 2026.03.06 | ₩109,459 | ₩109,913 | ₩108,142 | ₩109,352 | -0.10% | 3.9만 |
|---|
| 2026.03.05 | ₩110,983 | ₩111,250 | ₩108,563 | ₩109,592 | -1.25% | 2.9만 |
|---|
| 2026.03.04 | ₩111,812 | ₩111,825 | ₩110,889 | ₩111,277 | -0.48% | 6.1만 |
|---|
| 2026.03.03 | ₩112,748 | ₩112,748 | ₩109,632 | ₩111,263 | -1.32% | 5.5만 |
|---|
| 2026.03.02 | ₩115,756 | ₩115,756 | ₩113,924 | ₩115,221 | -0.46% | 7.2만 |
|---|
| 2026.02.27 | ₩113,109 | ₩114,272 | ₩112,547 | ₩114,178 | +0.95% | 5.5만 |
|---|
| 2026.02.26 | ₩111,183 | ₩112,634 | ₩110,221 | ₩112,520 | +1.20% | 3.2만 |
|---|
| 2026.02.25 | ₩112,814 | ₩112,814 | ₩111,076 | ₩111,636 | -1.04% | 2.4만 |
|---|
| 2026.02.24 | ₩110,475 | ₩112,143 | ₩110,334 | ₩112,052 | +1.43% | 4.2만 |
|---|
| 2026.02.23 | ₩110,368 | ₩112,086 | ₩110,234 | ₩111,183 | +0.74% | 6.2만 |
|---|
| 2026.02.20 | ₩109,900 | ₩110,608 | ₩108,937 | ₩110,328 | +0.39% | 4.8만 |
|---|
| 2026.02.19 | ₩109,525 | ₩110,648 | ₩109,421 | ₩110,341 | +0.74% | 3.2만 |
|---|
| 2026.02.18 | ₩108,723 | ₩109,779 | ₩108,603 | ₩109,525 | +0.74% | 107.3만 |
|---|
| 2026.02.17 | ₩108,242 | ₩108,349 | ₩105,675 | ₩107,707 | -0.49% | 4.5만 |
|---|
| 2026.02.13 | ₩107,787 | ₩109,499 | ₩107,734 | ₩109,485 | +1.58% | 1.6만 |
|---|
| 2026.02.12 | ₩110,889 | ₩110,896 | ₩107,520 | ₩107,533 | -3.03% | 8.6만 |
|---|
| 2026.02.11 | ₩109,953 | ₩111,157 | ₩109,376 | ₩111,157 | +1.09% | 4.9만 |
|---|
| 2026.02.10 | ₩108,229 | ₩108,683 | ₩107,787 | ₩108,349 | +0.11% | 4.3만 |
|---|
| 2026.02.09 | ₩106,170 | ₩108,282 | ₩106,170 | ₩108,095 | +1.81% | 4.5만 |
|---|
| 2026.02.06 | ₩104,017 | ₩105,875 | ₩104,004 | ₩105,875 | +1.79% | 2.5만 |
|---|
| 2026.02.05 | ₩104,512 | ₩104,859 | ₩102,340 | ₩102,693 | -1.74% | 5.8만 |
|---|
| 2026.02.04 | ₩105,795 | ₩106,329 | ₩104,699 | ₩105,916 | +0.11% | 4.1만 |
|---|
| 2026.02.03 | ₩103,322 | ₩105,020 | ₩103,236 | ₩104,833 | +1.46% | 2.3만 |
|---|
| 2026.02.02 | ₩101,089 | ₩102,119 | ₩100,915 | ₩101,450 | +0.36% | 5.6만 |
|---|
| 2026.01.30 | ₩103,295 | ₩103,910 | ₩100,915 | ₩102,127 | -1.13% | 6만 |
|---|
| 2026.01.29 | ₩108,710 | ₩109,218 | ₩105,113 | ₩106,236 | -2.28% | 6.1만 |
|---|
| 2026.01.28 | ₩106,196 | ₩106,838 | ₩105,140 | ₩106,635 | +0.41% | 7.2만 |
|---|
| 2026.01.27 | ₩104,552 | ₩105,514 | ₩104,004 | ₩105,501 | +0.91% | 7.3만 |
|---|
| 2026.01.26 | ₩106,277 | ₩106,277 | ₩104,619 | ₩104,647 | -1.53% | 13.4만 |
|---|
| 2026.01.23 | ₩103,696 | ₩104,739 | ₩103,696 | ₩104,398 | +0.68% | 12.3만 |
|---|
| 2026.01.22 | ₩102,466 | ₩103,522 | ₩102,332 | ₩103,032 | +0.55% | 6.2만 |
|---|
| 2026.01.21 | ₩102,359 | ₩102,988 | ₩102,090 | ₩102,480 | +0.12% | 4.2만 |
|---|
| 2026.01.20 | ₩100,782 | ₩101,236 | ₩100,401 | ₩101,036 | +0.25% | 4.6만 |
|---|
| 2026.01.16 | ₩99,471 | ₩99,618 | ₩98,978 | ₩99,572 | +0.10% | 7.2만 |
|---|
| 2026.01.15 | ₩99,137 | ₩100,260 | ₩99,017 | ₩99,933 | +0.80% | 2.9만 |
|---|
| 2026.01.14 | ₩98,749 | ₩100,541 | ₩98,749 | ₩100,033 | +1.30% | 7.2만 |
|---|
| 2026.01.13 | ₩97,707 | ₩98,609 | ₩97,707 | ₩98,094 | +0.40% | 2.3만 |
|---|
| 2026.01.12 | ₩97,158 | ₩97,439 | ₩96,824 | ₩97,025 | -0.14% | 5.3만 |
|---|
| 2026.01.09 | ₩95,634 | ₩96,383 | ₩95,634 | ₩96,222 | +0.62% | 3.2만 |
|---|
| 2026.01.08 | ₩92,599 | ₩95,273 | ₩92,586 | ₩95,073 | +2.67% | 1.8만 |
|---|
| 2026.01.07 | ₩93,936 | ₩93,936 | ₩92,722 | ₩93,107 | -0.88% | 3.3만 |
|---|
| 2026.01.06 | ₩94,578 | ₩94,884 | ₩94,210 | ₩94,538 | -0.04% | 4.8만 |
|---|
| 2026.01.05 | ₩94,137 | ₩94,706 | ₩93,415 | ₩94,230 | +0.10% | 5.5만 |
|---|
| 2026.01.02 | ₩91,195 | ₩92,252 | ₩90,567 | ₩92,252 | +1.16% | 2.7만 |
|---|
| 2025.12.31 | ₩91,209 | ₩91,223 | ₩90,600 | ₩90,687 | -0.57% | 3.2만 |
|---|
| 2025.12.30 | ₩91,717 | ₩91,810 | ₩91,459 | ₩91,530 | -0.20% | 9.4천 |
|---|
| 2025.12.29 | ₩90,861 | ₩91,238 | ₩90,610 | ₩90,981 | +0.13% | 2.6만 |
|---|
| 2025.12.26 | ₩92,158 | ₩92,225 | ₩91,824 | ₩92,145 | -0.01% | 1.5만 |
|---|
| 2025.12.24 | ₩91,891 | ₩91,891 | ₩91,530 | ₩91,770 | -0.13% | 8.7천 |
|---|
| 2025.12.23 | ₩91,757 | ₩92,078 | ₩91,222 | ₩92,051 | +0.32% | 2.4만 |
|---|
| 2025.12.22 | ₩91,195 | ₩91,798 | ₩91,195 | ₩91,490 | +0.32% | 1.9만 |
|---|
| 2025.12.19 | ₩89,297 | ₩90,403 | ₩89,297 | ₩90,046 | +0.84% | 2.4만 |
|---|
| 2025.12.18 | ₩89,645 | ₩89,738 | ₩88,957 | ₩89,163 | -0.54% | 3.1만 |
|---|
| 2025.12.17 | ₩90,005 | ₩90,567 | ₩89,784 | ₩90,567 | +0.62% | 1.3만 |
|---|
| 2025.12.16 | ₩90,714 | ₩90,714 | ₩89,217 | ₩89,417 | -1.43% | 1.2만 |
|---|
| 2025.12.15 | ₩92,238 | ₩92,238 | ₩90,380 | ₩90,977 | -1.37% | 4만 |
|---|
| 2025.12.12 | ₩92,947 | ₩93,000 | ₩91,082 | ₩91,463 | -1.60% | 2.6만 |
|---|
| 2025.12.11 | ₩90,701 | ₩92,693 | ₩90,701 | ₩92,064 | +1.50% | 8.1만 |
|---|
| 2025.12.10 | ₩89,364 | ₩90,871 | ₩89,070 | ₩90,781 | +1.59% | 1.5만 |
|---|
| 2025.12.09 | ₩88,775 | ₩89,769 | ₩88,669 | ₩89,366 | +0.67% | 1.7만 |
|---|
| 2025.12.08 | ₩89,818 | ₩89,818 | ₩88,615 | ₩88,615 | -1.34% | 1.8만 |
|---|
| 2025.12.05 | ₩90,473 | ₩91,236 | ₩89,817 | ₩89,817 | -0.73% | 1.2만 |
|---|
| 2025.12.04 | ₩89,805 | ₩90,380 | ₩89,711 | ₩90,116 | +0.35% | 1.5만 |
|---|
| 2025.12.03 | ₩89,297 | ₩90,076 | ₩89,297 | ₩89,955 | +0.74% | 8.8천 |
|---|
| 2025.12.02 | ₩89,818 | ₩89,818 | ₩88,281 | ₩88,773 | -1.16% | 1.3만 |
|---|
| 2025.12.01 | ₩89,805 | ₩90,460 | ₩89,805 | ₩89,858 | +0.06% | 2만 |
|---|
| 2025.11.28 | ₩88,989 | ₩89,805 | ₩88,989 | ₩89,630 | +0.72% | 1.1만 |
|---|
| 2025.11.26 | ₩86,917 | ₩88,722 | ₩86,917 | ₩88,437 | +1.75% | 1.2만 |
|---|
| 2025.11.25 | ₩86,208 | ₩86,823 | ₩86,061 | ₩86,650 | +0.51% | 1.5만 |
|---|
| 2025.11.24 | ₩85,045 | ₩86,295 | ₩85,045 | ₩86,295 | +1.47% | 1.5만 |
|---|
| 2025.11.21 | ₩84,203 | ₩85,353 | ₩83,855 | ₩84,906 | +0.84% | 3.6만 |
|---|
| 2025.11.20 | ₩86,890 | ₩87,305 | ₩84,196 | ₩84,198 | -3.10% | 1.2만 |
|---|
| 2025.11.19 | ₩86,610 | ₩86,610 | ₩85,847 | ₩86,364 | -0.28% | 1.2만 |
|---|
| 2025.11.18 | ₩85,877 | ₩86,944 | ₩85,614 | ₩86,642 | +0.89% | 1.5만 |
|---|
| 2025.11.17 | ₩87,078 | ₩87,175 | ₩85,607 | ₩85,917 | -1.33% | 4.2만 |
|---|
| 2025.11.14 | ₩85,941 | ₩87,477 | ₩85,941 | ₩87,305 | +1.59% | 1.8만 |
|---|
| 2025.11.13 | ₩88,134 | ₩88,214 | ₩86,656 | ₩86,844 | -1.46% | 1.8만 |
|---|
| 2025.11.12 | ₩87,278 | ₩88,163 | ₩87,278 | ₩87,810 | +0.61% | 2만 |
|---|
| 2025.11.11 | ₩86,917 | ₩87,388 | ₩86,730 | ₩87,241 | +0.37% | 1.6만 |
|---|
| 2025.11.10 | ₩85,794 | ₩86,489 | ₩85,273 | ₩86,275 | +0.56% | 1.4만 |
|---|
| 2025.11.07 | ₩83,722 | ₩84,580 | ₩83,414 | ₩84,580 | +1.03% | 1.4만 |
|---|
| 2025.11.06 | ₩83,441 | ₩84,120 | ₩83,327 | ₩83,327 | -0.14% | 1.4만 |
|---|
| 2025.11.05 | ₩82,893 | ₩83,575 | ₩82,893 | ₩83,199 | +0.37% | 2.8만 |
|---|
| 2025.11.04 | ₩82,585 | ₩82,924 | ₩82,091 | ₩82,452 | -0.16% | 3.5만 |
|---|
| 2025.11.03 | ₩84,417 | ₩84,417 | ₩83,267 | ₩84,123 | -0.35% | 2.6만 |
|---|
| 2025.10.31 | ₩84,358 | ₩84,644 | ₩83,969 | ₩84,390 | +0.04% | 2.3만 |
|---|
| 2025.10.30 | ₩84,591 | ₩84,965 | ₩84,029 | ₩84,484 | -0.13% | 1.5만 |
|---|
| 2025.10.29 | ₩85,339 | ₩85,687 | ₩84,684 | ₩84,886 | -0.53% | 1.5만 |
|---|
| 2025.10.28 | ₩84,430 | ₩85,219 | ₩84,430 | ₩84,885 | +0.54% | 1.6만 |
|---|
| 2025.10.27 | ₩85,166 | ₩85,392 | ₩84,564 | ₩84,751 | -0.49% | 2만 |
|---|
| 2025.10.24 | ₩86,048 | ₩86,251 | ₩85,682 | ₩85,682 | -0.43% | 1.2만 |
|---|
| 2025.10.23 | ₩85,834 | ₩86,452 | ₩85,794 | ₩86,144 | +0.36% | 1.2만 |
|---|
| 2025.10.22 | ₩83,561 | ₩84,965 | ₩83,561 | ₩84,696 | +1.36% | 2.6만 |
|---|
| 2025.10.21 | ₩85,112 | ₩85,112 | ₩84,056 | ₩84,180 | -1.09% | 1.9만 |
|---|
| 2025.10.20 | ₩86,182 | ₩86,806 | ₩86,182 | ₩86,805 | +0.72% | 1.3만 |
|---|
| 2025.10.17 | ₩86,636 | ₩86,636 | ₩84,779 | ₩85,339 | -1.50% | 2.4만 |
|---|
| 2025.10.16 | ₩87,599 | ₩87,926 | ₩86,662 | ₩86,961 | -0.73% | 1.5만 |
|---|
| 2025.10.15 | ₩87,051 | ₩87,491 | ₩86,235 | ₩86,992 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩85,366 | ₩86,757 | ₩84,974 | ₩86,245 | +1.03% | 1.6만 |
|---|
| 2025.10.13 | ₩85,593 | ₩86,563 | ₩85,593 | ₩86,476 | +1.03% | 4.5만 |
|---|
| 2025.10.10 | ₩85,928 | ₩86,041 | ₩84,279 | ₩84,279 | -1.92% | 1.4만 |
|---|