시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Kensho Final Frontiers ETF 과거 주가
State Street SPDR S&P Kensho Final Frontiers ETF · ROKT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Kensho Final Frontiers ETF · ROKT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩137,982 | ₩139,014 | ₩137,607 | ₩138,665 | +0.50% | 9.5천 |
| 2026.10.08 | ₩136,910 | ₩137,901 | ₩136,883 | ₩137,781 | +0.64% | 1.2만 |
| 2026.10.07 | ₩140,032 | ₩140,032 | ₩137,285 | ₩138,062 | -1.41% | 3.5만 |
| 2026.10.06 | ₩142,511 | ₩142,592 | ₩141,305 | ₩142,230 | -0.20% | 1.1만 |
| 2026.10.05 | ₩141,332 | ₩142,766 | ₩140,313 | ₩141,533 | +0.14% | 1.6만 |
| 2026.10.02 | ₩141,292 | ₩142,578 | ₩141,225 | ₩141,587 | +0.21% | 7.2천 |
| 2026.10.01 | ₩139,322 | ₩140,984 | ₩138,906 | ₩140,528 | +0.87% | 1.5만 |
| 2026.09.30 | ₩139,858 | ₩141,037 | ₩139,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,416 |
| -0.32% |
| 7천 |
| 2026.09.29 | ₩141,225 | ₩141,225 | ₩139,550 | ₩139,885 | -0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩142,525 | ₩143,382 | ₩141,560 | ₩141,573 | -0.67% | 5천 |
|---|
| 2026.09.25 | ₩143,985 | ₩145,017 | ₩143,221 | ₩143,583 | -0.28% | 1만 |
|---|
| 2026.09.24 | ₩143,034 | ₩144,025 | ₩142,431 | ₩143,369 | +0.23% | 4.8천 |
|---|
| 2026.09.23 | ₩143,811 | ₩144,387 | ₩142,243 | ₩142,873 | -0.65% | 1.1만 |
|---|
| 2026.09.22 | ₩144,736 | ₩144,736 | ₩142,297 | ₩143,918 | -0.56% | 1.1만 |
|---|
| 2026.09.21 | ₩142,297 | ₩144,682 | ₩142,297 | ₩144,240 | +1.37% | 9천 |
|---|
| 2026.09.18 | ₩142,967 | ₩142,967 | ₩140,582 | ₩141,721 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩142,793 | ₩144,722 | ₩142,431 | ₩143,007 | +0.15% | 1.4만 |
|---|
| 2026.09.16 | ₩142,565 | ₩143,195 | ₩140,179 | ₩142,002 | -0.39% | 9.4천 |
|---|
| 2026.09.15 | ₩141,841 | ₩142,324 | ₩140,086 | ₩141,828 | -0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩142,270 | ₩143,007 | ₩141,640 | ₩141,640 | -0.44% | 1.1만 |
|---|
| 2026.09.11 | ₩144,494 | ₩145,419 | ₩143,208 | ₩144,240 | -0.18% | 9.3천 |
|---|
| 2026.09.10 | ₩142,458 | ₩144,521 | ₩142,458 | ₩142,994 | +0.38% | 6.9천 |
|---|
| 2026.09.09 | ₩146,357 | ₩147,576 | ₩143,409 | ₩143,409 | -2.01% | 1.8만 |
|---|
| 2026.09.08 | ₩145,607 | ₩147,228 | ₩145,607 | ₩146,384 | +0.53% | 8.1천 |
|---|
| 2026.09.04 | ₩144,883 | ₩146,290 | ₩144,883 | ₩145,821 | +0.65% | 1.2만 |
|---|
| 2026.09.03 | ₩145,084 | ₩145,406 | ₩144,173 | ₩145,406 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩145,325 | ₩145,633 | ₩144,454 | ₩144,937 | -0.27% | 9.1천 |
|---|
| 2026.09.01 | ₩145,955 | ₩148,421 | ₩145,272 | ₩145,379 | -0.39% | 4.8만 |
|---|
| 2026.08.31 | ₩147,938 | ₩148,675 | ₩146,746 | ₩147,362 | -0.39% | 1.3만 |
|---|
| 2026.08.28 | ₩151,047 | ₩151,047 | ₩148,005 | ₩148,434 | -1.73% | 1.1만 |
|---|
| 2026.08.27 | ₩151,181 | ₩151,181 | ₩149,801 | ₩150,926 | -0.17% | 6.9천 |
|---|
| 2026.08.26 | ₩149,305 | ₩150,993 | ₩149,305 | ₩150,216 | +0.61% | 1.6만 |
|---|
| 2026.08.25 | ₩151,797 | ₩151,797 | ₩149,345 | ₩149,345 | -1.62% | 1.4만 |
|---|
| 2026.08.24 | ₩154,102 | ₩154,102 | ₩150,176 | ₩150,216 | -2.52% | 1.2만 |
|---|
| 2026.08.21 | ₩154,344 | ₩154,880 | ₩153,204 | ₩153,874 | -0.30% | 2.1만 |
|---|
| 2026.08.20 | ₩156,488 | ₩156,729 | ₩152,628 | ₩153,178 | -2.12% | 4.8만 |
|---|
| 2026.08.19 | ₩162,853 | ₩162,853 | ₩157,412 | ₩157,412 | -3.34% | 1.3만 |
|---|
| 2026.08.18 | ₩163,710 | ₩163,710 | ₩161,003 | ₩161,178 | -1.55% | 1.1만 |
|---|
| 2026.08.17 | ₩164,943 | ₩165,131 | ₩163,482 | ₩163,817 | -0.68% | 1.6만 |
|---|
| 2026.08.14 | ₩163,456 | ₩164,648 | ₩163,134 | ₩164,407 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩162,652 | ₩163,442 | ₩161,754 | ₩162,263 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩161,218 | ₩163,429 | ₩161,218 | ₩163,107 | +1.17% | 2.1만 |
|---|
| 2026.08.11 | ₩160,977 | ₩162,276 | ₩159,811 | ₩161,539 | +0.35% | 7.7천 |
|---|
| 2026.08.10 | ₩161,338 | ₩162,571 | ₩160,749 | ₩160,749 | -0.37% | 1.3만 |
|---|
| 2026.08.07 | ₩159,288 | ₩160,816 | ₩157,801 | ₩160,816 | +0.96% | 1.7만 |
|---|
| 2026.08.06 | ₩156,568 | ₩161,419 | ₩156,568 | ₩158,565 | +1.28% | 5.4만 |
|---|
| 2026.08.05 | ₩157,600 | ₩158,176 | ₩155,804 | ₩156,729 | -0.55% | 7.8천 |
|---|
| 2026.08.04 | ₩154,893 | ₩158,578 | ₩153,365 | ₩157,921 | +1.96% | 1.8만 |
|---|
| 2026.08.03 | ₩147,402 | ₩152,454 | ₩147,402 | ₩152,427 | +3.41% | 1.6만 |
|---|
| 2026.07.31 | ₩147,416 | ₩148,541 | ₩144,722 | ₩147,630 | +0.15% | 28.8만 |
|---|
| 2026.07.30 | ₩142,605 | ₩145,767 | ₩141,868 | ₩145,767 | +2.22% | 1.1만 |
|---|
| 2026.07.29 | ₩147,067 | ₩147,067 | ₩141,278 | ₩141,278 | -3.94% | 1.6만 |
|---|
| 2026.07.28 | ₩149,854 | ₩149,854 | ₩147,308 | ₩148,916 | -0.63% | 8.5천 |
|---|
| 2026.07.27 | ₩150,752 | ₩152,173 | ₩148,715 | ₩150,605 | -0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩152,990 | ₩152,990 | ₩148,916 | ₩149,104 | -2.54% | 1만 |
|---|
| 2026.07.23 | ₩147,054 | ₩152,333 | ₩147,054 | ₩149,787 | +1.86% | 1.9만 |
|---|
| 2026.07.22 | ₩146,558 | ₩148,354 | ₩146,558 | ₩147,054 | +0.34% | 2만 |
|---|
| 2026.07.21 | ₩143,637 | ₩147,322 | ₩142,873 | ₩146,638 | +2.09% | 1.4만 |
|---|
| 2026.07.20 | ₩144,588 | ₩145,861 | ₩143,302 | ₩143,436 | -0.80% | 1.7만 |
|---|
| 2026.07.17 | ₩141,493 | ₩145,473 | ₩141,292 | ₩143,744 | +1.59% | 2.6만 |
|---|
| 2026.07.16 | ₩146,277 | ₩146,451 | ₩143,302 | ₩143,677 | -1.78% | 3.4만 |
|---|
| 2026.07.15 | ₩148,273 | ₩149,814 | ₩146,263 | ₩147,657 | -0.42% | 2.2만 |
|---|
| 2026.07.14 | ₩150,216 | ₩150,498 | ₩148,608 | ₩148,608 | -1.07% | 3.2만 |
|---|
| 2026.07.13 | ₩149,908 | ₩150,350 | ₩147,442 | ₩147,751 | -1.44% | 2.8만 |
|---|
| 2026.07.10 | ₩152,106 | ₩152,106 | ₩149,935 | ₩151,114 | -0.65% | 2.1만 |
|---|
| 2026.07.09 | ₩153,499 | ₩153,499 | ₩151,998 | ₩152,079 | -0.93% | 2.5만 |
|---|
| 2026.07.08 | ₩152,762 | ₩154,920 | ₩151,878 | ₩152,883 | +0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩157,399 | ₩157,399 | ₩153,901 | ₩154,276 | -1.98% | 2.5만 |
|---|
| 2026.07.06 | ₩159,462 | ₩161,003 | ₩158,752 | ₩159,235 | -0.14% | 3만 |
|---|
| 2026.07.02 | ₩159,596 | ₩163,121 | ₩157,439 | ₩159,034 | -0.35% | 2만 |
|---|
| 2026.07.01 | ₩159,382 | ₩162,786 | ₩158,846 | ₩158,846 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩156,729 | ₩160,199 | ₩156,729 | ₩160,106 | +2.15% | 2.8만 |
|---|
| 2026.06.29 | ₩152,119 | ₩156,072 | ₩152,119 | ₩156,072 | +2.60% | 2.7만 |
|---|
| 2026.06.26 | ₩149,225 | ₩152,199 | ₩149,225 | ₩150,900 | +1.12% | 2.9만 |
|---|
| 2026.06.25 | ₩150,980 | ₩151,704 | ₩149,613 | ₩150,377 | -0.40% | 2만 |
|---|
| 2026.06.24 | ₩152,762 | ₩154,035 | ₩149,493 | ₩149,854 | -1.90% | 3.1만 |
|---|
| 2026.06.23 | ₩151,355 | ₩154,451 | ₩151,355 | ₩152,682 | +0.88% | 3만 |
|---|
| 2026.06.22 | ₩157,077 | ₩157,077 | ₩151,918 | ₩154,437 | -1.68% | 6.2만 |
|---|
| 2026.06.18 | ₩160,333 | ₩160,333 | ₩154,451 | ₩157,560 | -1.73% | 6.3만 |
|---|
| 2026.06.17 | ₩157,332 | ₩160,869 | ₩156,970 | ₩157,841 | +0.32% | 3.5만 |
|---|
| 2026.06.16 | ₩160,132 | ₩160,307 | ₩156,635 | ₩157,131 | -1.87% | 4.5만 |
|---|
| 2026.06.15 | ₩163,241 | ₩163,764 | ₩160,293 | ₩160,749 | -1.53% | 7만 |
|---|
| 2026.06.12 | ₩168,213 | ₩168,213 | ₩159,663 | ₩160,816 | -4.40% | 5.7만 |
|---|
| 2026.06.11 | ₩157,814 | ₩166,993 | ₩157,814 | ₩166,645 | +5.60% | 9만 |
|---|
| 2026.06.10 | ₩157,117 | ₩159,194 | ₩155,148 | ₩155,188 | -1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩162,410 | ₩163,214 | ₩151,905 | ₩157,988 | -2.72% | 8.8만 |
|---|
| 2026.06.08 | ₩161,982 | ₩163,000 | ₩159,972 | ₩161,030 | -0.59% | 4.6만 |
|---|
| 2026.06.05 | ₩168,347 | ₩168,347 | ₩157,694 | ₩159,369 | -5.33% | 9.2만 |
|---|
| 2026.06.04 | ₩167,288 | ₩172,822 | ₩164,822 | ₩171,094 | +2.27% | 5.1만 |
|---|
| 2026.06.03 | ₩171,389 | ₩172,072 | ₩166,645 | ₩166,993 | -2.56% | 8.3만 |
|---|
| 2026.06.02 | ₩170,826 | ₩175,904 | ₩170,826 | ₩173,425 | +1.52% | 6.6만 |
|---|
| 2026.06.01 | ₩176,883 | ₩177,941 | ₩168,802 | ₩170,491 | -3.61% | 12.7만 |
|---|
| 2026.05.29 | ₩180,152 | ₩180,192 | ₩172,528 | ₩180,192 | +0.02% | 10.5만 |
|---|
| 2026.05.28 | ₩178,504 | ₩184,427 | ₩176,896 | ₩183,154 | +2.60% | 13.5만 |
|---|
| 2026.05.27 | ₩178,799 | ₩179,013 | ₩172,380 | ₩178,223 | -0.32% | 8.9만 |
|---|
| 2026.05.26 | ₩175,556 | ₩179,161 | ₩172,139 | ₩174,497 | -0.60% | 9.6만 |
|---|
| 2026.05.22 | ₩163,750 | ₩168,293 | ₩163,750 | ₩168,025 | +2.61% | 5.3만 |
|---|
| 2026.05.21 | ₩159,864 | ₩161,673 | ₩158,779 | ₩161,231 | +0.85% | 6.2만 |
|---|
| 2026.05.20 | ₩159,851 | ₩161,941 | ₩157,305 | ₩161,419 | +0.98% | 16.5만 |
|---|
| 2026.05.19 | ₩158,457 | ₩159,074 | ₩153,459 | ₩157,787 | -0.42% | 2.5만 |
|---|
| 2026.05.18 | ₩160,467 | ₩162,571 | ₩156,782 | ₩159,610 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩160,575 | ₩160,575 | ₩156,943 | ₩157,546 | -1.89% | 3.4만 |
|---|
| 2026.05.14 | ₩159,462 | ₩163,456 | ₩159,422 | ₩163,201 | +2.34% | 3.4만 |
|---|
| 2026.05.13 | ₩159,181 | ₩160,226 | ₩155,429 | ₩159,556 | +0.24% | 3.8만 |
|---|
| 2026.05.12 | ₩156,555 | ₩157,667 | ₩152,387 | ₩156,313 | -0.15% | 3만 |
|---|
| 2026.05.11 | ₩152,079 | ₩159,355 | ₩151,985 | ₩157,439 | +3.52% | 5.4만 |
|---|
| 2026.05.08 | ₩148,340 | ₩152,173 | ₩148,193 | ₩152,119 | +2.55% | 4.2만 |
|---|
| 2026.05.07 | ₩151,730 | ₩151,730 | ₩145,553 | ₩146,531 | -3.43% | 5.9만 |
|---|
| 2026.05.06 | ₩149,171 | ₩151,811 | ₩147,818 | ₩151,704 | +1.70% | 2.7만 |
|---|
| 2026.05.05 | ₩149,546 | ₩150,136 | ₩146,558 | ₩147,523 | -1.35% | 3.7만 |
|---|
| 2026.05.04 | ₩148,354 | ₩149,091 | ₩146,585 | ₩148,287 | -0.05% | 2만 |
|---|
| 2026.05.01 | ₩150,096 | ₩150,096 | ₩147,027 | ₩148,447 | -1.10% | 5만 |
|---|
| 2026.04.30 | ₩144,803 | ₩149,533 | ₩144,803 | ₩149,359 | +3.15% | 4.6만 |
|---|
| 2026.04.29 | ₩146,786 | ₩146,786 | ₩142,471 | ₩143,851 | -2.00% | 1.8만 |
|---|
| 2026.04.28 | ₩146,464 | ₩147,282 | ₩144,146 | ₩145,513 | -0.65% | 4.1만 |
|---|
| 2026.04.27 | ₩148,555 | ₩148,555 | ₩144,843 | ₩147,509 | -0.70% | 4.2만 |
|---|
| 2026.04.24 | ₩152,213 | ₩152,213 | ₩147,590 | ₩148,246 | -2.61% | 1.9만 |
|---|
| 2026.04.23 | ₩152,789 | ₩153,526 | ₩148,407 | ₩151,168 | -1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩155,965 | ₩157,466 | ₩152,253 | ₩153,580 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩155,429 | ₩156,126 | ₩151,905 | ₩152,508 | -1.88% | 12만 |
|---|
| 2026.04.20 | ₩154,571 | ₩156,273 | ₩153,539 | ₩154,263 | -0.20% | 25.6만 |
|---|
| 2026.04.17 | ₩154,692 | ₩156,514 | ₩153,754 | ₩154,357 | -0.22% | 6.2만 |
|---|
| 2026.04.16 | ₩150,096 | ₩153,754 | ₩149,466 | ₩153,754 | +2.44% | 2.4만 |
|---|
| 2026.04.15 | ₩149,010 | ₩149,372 | ₩146,464 | ₩148,541 | -0.31% | 2.6만 |
|---|
| 2026.04.14 | ₩152,025 | ₩152,025 | ₩147,496 | ₩148,622 | -2.24% | 3.7만 |
|---|
| 2026.04.13 | ₩146,893 | ₩149,680 | ₩146,397 | ₩149,305 | +1.64% | 2.6만 |
|---|
| 2026.04.10 | ₩147,416 | ₩147,925 | ₩145,620 | ₩147,067 | -0.24% | 2.3만 |
|---|
| 2026.04.09 | ₩148,059 | ₩148,836 | ₩146,424 | ₩146,491 | -1.06% | 2.6만 |
|---|
| 2026.04.08 | ₩147,978 | ₩148,380 | ₩146,076 | ₩147,603 | -0.25% | 3.6만 |
|---|
| 2026.04.07 | ₩142,793 | ₩143,275 | ₩140,273 | ₩143,087 | +0.21% | 1.9만 |
|---|
| 2026.04.06 | ₩144,267 | ₩144,267 | ₩141,466 | ₩143,061 | -0.84% | 2만 |
|---|
| 2026.04.02 | ₩134,002 | ₩142,953 | ₩134,002 | ₩142,578 | +6.40% | 3.7만 |
|---|
| 2026.04.01 | ₩135,436 | ₩138,799 | ₩135,436 | ₩137,164 | +1.28% | 3.1만 |
|---|
| 2026.03.31 | ₩129,942 | ₩133,707 | ₩129,714 | ₩133,278 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩134,056 | ₩134,056 | ₩126,752 | ₩127,610 | -4.81% | 1.7만 |
|---|
| 2026.03.27 | ₩135,489 | ₩135,489 | ₩132,943 | ₩133,010 | -1.83% | 9.9천 |
|---|
| 2026.03.26 | ₩139,965 | ₩139,965 | ₩135,757 | ₩135,771 | -3.00% | 1.1만 |
|---|
| 2026.03.25 | ₩138,612 | ₩142,444 | ₩138,612 | ₩141,225 | +1.89% | 1.6만 |
|---|
| 2026.03.24 | ₩136,468 | ₩138,102 | ₩136,039 | ₩136,762 | +0.22% | 9.9천 |
|---|
| 2026.03.23 | ₩137,057 | ₩140,032 | ₩136,789 | ₩137,767 | +0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩140,461 | ₩140,461 | ₩134,069 | ₩135,369 | -3.63% | 1.3만 |
|---|
| 2026.03.19 | ₩134,726 | ₩138,116 | ₩133,332 | ₩137,164 | +1.81% | 1.1만 |
|---|
| 2026.03.18 | ₩139,054 | ₩139,067 | ₩136,173 | ₩136,173 | -2.07% | 9.6천 |
|---|
| 2026.03.17 | ₩136,240 | ₩139,375 | ₩136,240 | ₩139,362 | +2.29% | 2.7만 |
|---|
| 2026.03.16 | ₩135,128 | ₩137,178 | ₩134,980 | ₩135,958 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩136,856 | ₩136,950 | ₩133,627 | ₩134,176 | -1.96% | 3.7만 |
|---|
| 2026.03.12 | ₩136,682 | ₩137,017 | ₩134,940 | ₩135,020 | -1.22% | 1.1만 |
|---|
| 2026.03.11 | ₩136,200 | ₩139,349 | ₩136,200 | ₩137,580 | +1.01% | 1.2만 |
|---|
| 2026.03.10 | ₩138,839 | ₩139,737 | ₩137,794 | ₩138,049 | -0.57% | 1.7만 |
|---|
| 2026.03.09 | ₩136,575 | ₩139,121 | ₩134,029 | ₩139,081 | +1.83% | 2.1만 |
|---|
| 2026.03.06 | ₩135,958 | ₩139,710 | ₩135,958 | ₩137,030 | +0.79% | 1.4만 |
|---|
| 2026.03.05 | ₩141,131 | ₩142,565 | ₩135,329 | ₩137,767 | -2.38% | 3만 |
|---|
| 2026.03.04 | ₩142,511 | ₩142,726 | ₩140,488 | ₩142,565 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩140,876 | ₩142,096 | ₩138,290 | ₩141,158 | +0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩139,215 | ₩144,119 | ₩139,215 | ₩144,119 | +3.52% | 2.2만 |
|---|
| 2026.02.27 | ₩137,968 | ₩138,947 | ₩136,870 | ₩138,947 | +0.71% | 1.3만 |
|---|
| 2026.02.26 | ₩138,719 | ₩140,005 | ₩136,776 | ₩140,005 | +0.93% | 1.5만 |
|---|
| 2026.02.25 | ₩140,890 | ₩141,064 | ₩137,674 | ₩138,826 | -1.46% | 2.8만 |
|---|
| 2026.02.24 | ₩138,504 | ₩140,850 | ₩137,138 | ₩140,782 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩138,317 | ₩138,947 | ₩137,325 | ₩138,451 | +0.10% | 2.9만 |
|---|
| 2026.02.20 | ₩139,148 | ₩140,984 | ₩137,607 | ₩138,330 | -0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩135,597 | ₩139,349 | ₩135,597 | ₩139,295 | +2.73% | 2.8만 |
|---|
| 2026.02.18 | ₩134,793 | ₩137,513 | ₩134,793 | ₩136,387 | +1.18% | 1.1만 |
|---|
| 2026.02.17 | ₩133,640 | ₩134,511 | ₩131,215 | ₩133,721 | +0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩132,367 | ₩134,860 | ₩132,367 | ₩133,908 | +1.16% | 8.8천 |
|---|
| 2026.02.12 | ₩133,091 | ₩133,707 | ₩130,719 | ₩131,402 | -1.27% | 1.9만 |
|---|
| 2026.02.11 | ₩136,896 | ₩136,896 | ₩130,960 | ₩132,354 | -3.32% | 2.7만 |
|---|
| 2026.02.10 | ₩136,990 | ₩136,990 | ₩134,927 | ₩134,927 | -1.51% | 1.3만 |
|---|
| 2026.02.09 | ₩134,324 | ₩137,674 | ₩134,324 | ₩137,151 | +2.10% | 2.6만 |
|---|
| 2026.02.06 | ₩129,714 | ₩133,868 | ₩129,714 | ₩133,761 | +3.12% | 9.8천 |
|---|
| 2026.02.05 | ₩127,409 | ₩130,049 | ₩126,672 | ₩127,047 | -0.28% | 1.6만 |
|---|
| 2026.02.04 | ₩137,111 | ₩137,111 | ₩128,280 | ₩130,652 | -4.71% | 2.2만 |
|---|
| 2026.02.03 | ₩135,355 | ₩136,575 | ₩133,265 | ₩136,414 | +0.78% | 1.5만 |
|---|
| 2026.02.02 | ₩134,216 | ₩135,208 | ₩132,662 | ₩133,439 | -0.58% | 2.3만 |
|---|
| 2026.01.30 | ₩137,017 | ₩139,174 | ₩133,680 | ₩135,061 | -1.43% | 1.2만 |
|---|
| 2026.01.29 | ₩140,876 | ₩141,238 | ₩136,468 | ₩138,035 | -2.02% | 2.7만 |
|---|
| 2026.01.28 | ₩139,349 | ₩140,045 | ₩137,446 | ₩139,215 | -0.10% | 1.9만 |
|---|
| 2026.01.27 | ₩134,953 | ₩139,536 | ₩134,953 | ₩139,241 | +3.18% | 2.7만 |
|---|
| 2026.01.26 | ₩137,700 | ₩137,700 | ₩133,412 | ₩133,922 | -2.74% | 2.1만 |
|---|
| 2026.01.23 | ₩138,089 | ₩138,839 | ₩136,387 | ₩137,486 | -0.44% | 2만 |
|---|
| 2026.01.22 | ₩137,017 | ₩137,727 | ₩135,422 | ₩137,044 | +0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩136,200 | ₩136,200 | ₩131,938 | ₩135,409 | -0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩135,744 | ₩137,848 | ₩133,975 | ₩134,297 | -1.07% | 3.2만 |
|---|
| 2026.01.16 | ₩136,535 | ₩138,880 | ₩136,535 | ₩137,848 | +0.96% | 2.4만 |
|---|
| 2026.01.15 | ₩134,471 | ₩136,602 | ₩133,332 | ₩135,650 | +0.88% | 2.1만 |
|---|
| 2026.01.14 | ₩130,652 | ₩133,828 | ₩129,660 | ₩133,788 | +2.40% | 1.3만 |
|---|
| 2026.01.13 | ₩132,474 | ₩132,474 | ₩130,062 | ₩130,317 | -1.63% | 1.6만 |
|---|
| 2026.01.12 | ₩128,990 | ₩130,263 | ₩128,106 | ₩130,263 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩126,592 | ₩128,588 | ₩126,592 | ₩127,838 | +0.98% | 1.3만 |
|---|
| 2026.01.08 | ₩125,721 | ₩127,744 | ₩124,917 | ₩125,399 | -0.26% | 1.3만 |
|---|
| 2026.01.07 | ₩125,265 | ₩125,412 | ₩123,161 | ₩123,161 | -1.68% | 1.5만 |
|---|
| 2026.01.06 | ₩122,679 | ₩125,158 | ₩122,129 | ₩124,903 | +1.81% | 2.3만 |
|---|
| 2026.01.05 | ₩119,918 | ₩122,424 | ₩119,918 | ₩122,210 | +1.91% | 2.1만 |
|---|
| 2026.01.02 | ₩115,148 | ₩118,645 | ₩113,124 | ₩118,645 | +3.04% | 1만 |
|---|
| 2025.12.31 | ₩114,491 | ₩114,813 | ₩113,701 | ₩114,022 | -0.41% | 8.4천 |
|---|
| 2025.12.30 | ₩115,416 | ₩116,180 | ₩114,840 | ₩115,027 | -0.34% | 7.6천 |
|---|
| 2025.12.29 | ₩114,290 | ₩115,175 | ₩114,290 | ₩114,706 | +0.36% | 7천 |
|---|
| 2025.12.26 | ₩117,640 | ₩118,887 | ₩114,706 | ₩114,719 | -2.48% | 1.7만 |
|---|
| 2025.12.24 | ₩117,372 | ₩117,466 | ₩116,850 | ₩117,158 | -0.18% | 6천 |
|---|
| 2025.12.23 | ₩116,689 | ₩117,707 | ₩116,609 | ₩117,252 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩115,724 | ₩117,453 | ₩115,630 | ₩117,453 | +1.49% | 4.2만 |
|---|
| 2025.12.19 | ₩112,093 | ₩113,741 | ₩112,093 | ₩113,647 | +1.39% | 7.6천 |
|---|
| 2025.12.18 | ₩108,515 | ₩108,689 | ₩107,697 | ₩108,354 | -0.15% | 4.6천 |
|---|
| 2025.12.17 | ₩107,805 | ₩107,805 | ₩106,183 | ₩106,183 | -1.50% | 3.8천 |
|---|
| 2025.12.16 | ₩108,716 | ₩108,877 | ₩108,314 | ₩108,796 | +0.07% | 3.7천 |
|---|
| 2025.12.15 | ₩113,017 | ₩113,017 | ₩110,096 | ₩110,645 | -2.10% | 8.2천 |
|---|
| 2025.12.12 | ₩114,384 | ₩114,384 | ₩111,222 | ₩111,691 | -2.35% | 6.2천 |
|---|
| 2025.12.11 | ₩111,047 | ₩114,076 | ₩110,672 | ₩113,996 | +2.65% | 6.6천 |
|---|
| 2025.12.10 | ₩107,416 | ₩110,337 | ₩107,416 | ₩109,654 | +2.08% | 3천 |
|---|
| 2025.12.09 | ₩107,470 | ₩108,073 | ₩107,470 | ₩107,510 | +0.04% | 2.6천 |
|---|
| 2025.12.08 | ₩107,443 | ₩107,604 | ₩106,344 | ₩107,604 | +0.15% | 5.2천 |
|---|
| 2025.12.05 | ₩107,014 | ₩107,014 | ₩105,915 | ₩106,411 | -0.56% | 2.6천 |
|---|
| 2025.12.04 | ₩104,709 | ₩108,140 | ₩104,709 | ₩107,510 | +2.67% | 2.1천 |
|---|
| 2025.12.03 | ₩103,316 | ₩104,361 | ₩102,860 | ₩104,361 | +1.01% | 2.4천 |
|---|
| 2025.12.02 | ₩102,994 | ₩103,088 | ₩102,847 | ₩102,887 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩102,646 | ₩102,780 | ₩101,694 | ₩101,694 | -0.93% | 6.4천 |
|---|
| 2025.11.28 | ₩103,423 | ₩103,852 | ₩103,396 | ₩103,852 | +0.41% | 1.3천 |
|---|
| 2025.11.26 | ₩102,994 | ₩103,034 | ₩102,498 | ₩103,034 | +0.04% | 1.3천 |
|---|
| 2025.11.25 | ₩100,703 | ₩102,498 | ₩100,703 | ₩102,498 | +1.78% | 1.6천 |
|---|
| 2025.11.24 | ₩100,193 | ₩101,172 | ₩100,193 | ₩101,172 | +0.98% | 2.6천 |
|---|
| 2025.11.21 | ₩97,875 | ₩99,135 | ₩97,339 | ₩98,826 | +0.97% | 6천 |
|---|
| 2025.11.20 | ₩103,021 | ₩103,021 | ₩97,728 | ₩97,728 | -5.14% | 3.3천 |
|---|
| 2025.11.19 | ₩101,332 | ₩101,332 | ₩101,225 | ₩101,225 | -0.11% | 1.2천 |
|---|
| 2025.11.18 | ₩99,939 | ₩101,453 | ₩99,939 | ₩101,105 | +1.17% | 1.7천 |
|---|
| 2025.11.17 | ₩103,597 | ₩103,597 | ₩99,831 | ₩100,461 | -3.03% | 3.2천 |
|---|
| 2025.11.14 | ₩99,831 | ₩103,195 | ₩99,349 | ₩102,177 | +2.35% | 4.5천 |
|---|
| 2025.11.13 | ₩105,567 | ₩105,567 | ₩101,265 | ₩101,453 | -3.90% | 3.2천 |
|---|
| 2025.11.12 | ₩106,197 | ₩106,947 | ₩105,326 | ₩105,326 | -0.82% | 5.5천 |
|---|
| 2025.11.11 | ₩107,389 | ₩107,389 | ₩105,741 | ₩105,741 | -1.53% | 4.3천 |
|---|
| 2025.11.10 | ₩106,867 | ₩107,054 | ₩105,138 | ₩106,384 | -0.45% | 5.9천 |
|---|
| 2025.11.07 | ₩102,177 | ₩104,200 | ₩101,641 | ₩104,200 | +1.98% | 4천 |
|---|
| 2025.11.06 | ₩105,594 | ₩105,875 | ₩103,584 | ₩103,731 | -1.76% | 6.8천 |
|---|
| 2025.11.05 | ₩105,567 | ₩106,130 | ₩105,567 | ₩105,728 | +0.15% | 3.4천 |
|---|
| 2025.11.04 | ₩105,460 | ₩106,156 | ₩104,924 | ₩104,924 | -0.51% | 2.9천 |
|---|
| 2025.11.03 | ₩108,260 | ₩108,260 | ₩106,532 | ₩107,644 | -0.57% | 5.6천 |
|---|
| 2025.10.31 | ₩106,947 | ₩108,381 | ₩106,947 | ₩108,381 | +1.34% | 3.8천 |
|---|
| 2025.10.30 | ₩107,952 | ₩108,421 | ₩106,947 | ₩106,947 | -0.93% | 5.2천 |
|---|
| 2025.10.29 | ₩108,153 | ₩109,386 | ₩108,140 | ₩108,140 | -0.01% | 9.1천 |
|---|
| 2025.10.28 | ₩109,238 | ₩109,238 | ₩107,912 | ₩107,952 | -1.18% | 7.9천 |
|---|
| 2025.10.27 | ₩109,908 | ₩109,908 | ₩108,676 | ₩108,836 | -0.98% | 3.3천 |
|---|
| 2025.10.24 | ₩108,756 | ₩108,796 | ₩108,475 | ₩108,676 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩104,709 | ₩107,925 | ₩104,709 | ₩107,684 | +2.84% | 4.5천 |
|---|
| 2025.10.22 | ₩106,130 | ₩106,130 | ₩103,436 | ₩104,280 | -1.74% | 5.6천 |
|---|
| 2025.10.21 | ₩107,309 | ₩107,671 | ₩106,398 | ₩106,612 | -0.65% | 4.1천 |
|---|
| 2025.10.20 | ₩106,920 | ₩107,590 | ₩106,920 | ₩107,068 | +0.14% | 1.1만 |
|---|
| 2025.10.17 | ₩104,321 | ₩104,669 | ₩103,436 | ₩104,669 | +0.33% | 4.1천 |
|---|
| 2025.10.16 | ₩107,041 | ₩107,550 | ₩104,816 | ₩104,897 | -2.00% | 5.9천 |
|---|
| 2025.10.15 | ₩108,970 | ₩108,970 | ₩106,532 | ₩106,759 | -2.03% | 5천 |
|---|
| 2025.10.14 | ₩105,473 | ₩108,287 | ₩104,629 | ₩107,416 | +1.84% | 6.4천 |
|---|
| 2025.10.13 | ₩106,049 | ₩106,719 | ₩105,781 | ₩106,089 | +0.04% | 5천 |
|---|
| 2025.10.10 | ₩108,890 | ₩108,890 | ₩103,905 | ₩103,959 | -4.53% | 5.6천 |
|---|