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 | ₩137,762 | ₩138,792 | ₩137,387 | ₩138,444 | +0.50% | 9.5천 |
| 2026.10.08 | ₩136,691 | ₩137,681 | ₩136,664 | ₩137,561 | +0.64% | 1.2만 |
| 2026.10.07 | ₩139,808 | ₩139,808 | ₩137,066 | ₩137,842 | -1.41% | 3.5만 |
| 2026.10.06 | ₩142,284 | ₩142,364 | ₩141,079 | ₩142,003 | -0.20% | 1.1만 |
| 2026.10.05 | ₩141,106 | ₩142,538 | ₩140,089 | ₩141,307 | +0.14% | 1.6만 |
| 2026.10.02 | ₩141,066 | ₩142,350 | ₩140,999 | ₩141,360 | +0.21% | 7.2천 |
| 2026.10.01 | ₩139,099 | ₩140,758 | ₩138,685 | ₩140,303 | +0.87% | 1.5만 |
| 2026.09.30 | ₩139,635 | ₩140,812 | ₩139,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,193 |
| -0.32% |
| 7천 |
| 2026.09.29 | ₩140,999 | ₩140,999 | ₩139,327 | ₩139,661 | -0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩142,297 | ₩143,153 | ₩141,334 | ₩141,347 | -0.67% | 5천 |
|---|
| 2026.09.25 | ₩143,755 | ₩144,785 | ₩142,993 | ₩143,354 | -0.28% | 1만 |
|---|
| 2026.09.24 | ₩142,805 | ₩143,795 | ₩142,203 | ₩143,140 | +0.23% | 4.8천 |
|---|
| 2026.09.23 | ₩143,581 | ₩144,157 | ₩142,016 | ₩142,645 | -0.65% | 1.1만 |
|---|
| 2026.09.22 | ₩144,504 | ₩144,504 | ₩142,069 | ₩143,688 | -0.56% | 1.1만 |
|---|
| 2026.09.21 | ₩142,069 | ₩144,451 | ₩142,069 | ₩144,009 | +1.37% | 9천 |
|---|
| 2026.09.18 | ₩142,738 | ₩142,738 | ₩140,357 | ₩141,494 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩142,564 | ₩144,491 | ₩142,203 | ₩142,779 | +0.15% | 1.4만 |
|---|
| 2026.09.16 | ₩142,337 | ₩142,966 | ₩139,956 | ₩141,775 | -0.39% | 9.4천 |
|---|
| 2026.09.15 | ₩141,615 | ₩142,096 | ₩139,862 | ₩141,601 | -0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩142,043 | ₩142,779 | ₩141,414 | ₩141,414 | -0.44% | 1.1만 |
|---|
| 2026.09.11 | ₩144,264 | ₩145,187 | ₩142,979 | ₩144,009 | -0.18% | 9.3천 |
|---|
| 2026.09.10 | ₩142,230 | ₩144,290 | ₩142,230 | ₩142,765 | +0.38% | 6.9천 |
|---|
| 2026.09.09 | ₩146,123 | ₩147,341 | ₩143,180 | ₩143,180 | -2.01% | 1.8만 |
|---|
| 2026.09.08 | ₩145,374 | ₩146,993 | ₩145,374 | ₩146,150 | +0.53% | 8.1천 |
|---|
| 2026.09.04 | ₩144,652 | ₩146,056 | ₩144,652 | ₩145,588 | +0.65% | 1.2만 |
|---|
| 2026.09.03 | ₩144,852 | ₩145,173 | ₩143,943 | ₩145,173 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩145,093 | ₩145,401 | ₩144,223 | ₩144,705 | -0.27% | 9.1천 |
|---|
| 2026.09.01 | ₩145,722 | ₩148,184 | ₩145,040 | ₩145,147 | -0.39% | 4.8만 |
|---|
| 2026.08.31 | ₩147,702 | ₩148,438 | ₩146,511 | ₩147,127 | -0.39% | 1.3만 |
|---|
| 2026.08.28 | ₩150,806 | ₩150,806 | ₩147,769 | ₩148,197 | -1.73% | 1.1만 |
|---|
| 2026.08.27 | ₩150,940 | ₩150,940 | ₩149,562 | ₩150,685 | -0.17% | 6.9천 |
|---|
| 2026.08.26 | ₩149,067 | ₩150,752 | ₩149,067 | ₩149,976 | +0.61% | 1.6만 |
|---|
| 2026.08.25 | ₩151,555 | ₩151,555 | ₩149,107 | ₩149,107 | -1.62% | 1.4만 |
|---|
| 2026.08.24 | ₩153,856 | ₩153,856 | ₩149,936 | ₩149,976 | -2.52% | 1.2만 |
|---|
| 2026.08.21 | ₩154,097 | ₩154,632 | ₩152,960 | ₩153,629 | -0.30% | 2.1만 |
|---|
| 2026.08.20 | ₩156,238 | ₩156,478 | ₩152,385 | ₩152,933 | -2.12% | 4.8만 |
|---|
| 2026.08.19 | ₩162,593 | ₩162,593 | ₩157,161 | ₩157,161 | -3.34% | 1.3만 |
|---|
| 2026.08.18 | ₩163,449 | ₩163,449 | ₩160,746 | ₩160,920 | -1.55% | 1.1만 |
|---|
| 2026.08.17 | ₩164,680 | ₩164,867 | ₩163,221 | ₩163,556 | -0.68% | 1.6만 |
|---|
| 2026.08.14 | ₩163,195 | ₩164,385 | ₩162,874 | ₩164,145 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩162,392 | ₩163,181 | ₩161,495 | ₩162,004 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩160,960 | ₩163,168 | ₩160,960 | ₩162,847 | +1.17% | 2.1만 |
|---|
| 2026.08.11 | ₩160,720 | ₩162,017 | ₩159,556 | ₩161,281 | +0.35% | 7.7천 |
|---|
| 2026.08.10 | ₩161,081 | ₩162,312 | ₩160,492 | ₩160,492 | -0.37% | 1.3만 |
|---|
| 2026.08.07 | ₩159,034 | ₩160,559 | ₩157,549 | ₩160,559 | +0.96% | 1.7만 |
|---|
| 2026.08.06 | ₩156,318 | ₩161,161 | ₩156,318 | ₩158,311 | +1.28% | 5.4만 |
|---|
| 2026.08.05 | ₩157,348 | ₩157,923 | ₩155,555 | ₩156,478 | -0.55% | 7.8천 |
|---|
| 2026.08.04 | ₩154,646 | ₩158,325 | ₩153,120 | ₩157,669 | +1.96% | 1.8만 |
|---|
| 2026.08.03 | ₩147,167 | ₩152,211 | ₩147,167 | ₩152,184 | +3.41% | 1.6만 |
|---|
| 2026.07.31 | ₩147,180 | ₩148,304 | ₩144,491 | ₩147,394 | +0.15% | 28.8만 |
|---|
| 2026.07.30 | ₩142,377 | ₩145,535 | ₩141,641 | ₩145,535 | +2.22% | 1.1만 |
|---|
| 2026.07.29 | ₩146,832 | ₩146,832 | ₩141,053 | ₩141,053 | -3.94% | 1.6만 |
|---|
| 2026.07.28 | ₩149,615 | ₩149,615 | ₩147,073 | ₩148,679 | -0.63% | 8.5천 |
|---|
| 2026.07.27 | ₩150,512 | ₩151,930 | ₩148,478 | ₩150,364 | -0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩152,746 | ₩152,746 | ₩148,679 | ₩148,866 | -2.54% | 1만 |
|---|
| 2026.07.23 | ₩146,819 | ₩152,090 | ₩146,819 | ₩149,548 | +1.86% | 1.9만 |
|---|
| 2026.07.22 | ₩146,324 | ₩148,117 | ₩146,324 | ₩146,819 | +0.34% | 2만 |
|---|
| 2026.07.21 | ₩143,407 | ₩147,087 | ₩142,645 | ₩146,404 | +2.09% | 1.4만 |
|---|
| 2026.07.20 | ₩144,357 | ₩145,628 | ₩143,073 | ₩143,207 | -0.80% | 1.7만 |
|---|
| 2026.07.17 | ₩141,267 | ₩145,240 | ₩141,066 | ₩143,514 | +1.59% | 2.6만 |
|---|
| 2026.07.16 | ₩146,043 | ₩146,217 | ₩143,073 | ₩143,447 | -1.78% | 3.4만 |
|---|
| 2026.07.15 | ₩148,036 | ₩149,575 | ₩146,030 | ₩147,421 | -0.42% | 2.2만 |
|---|
| 2026.07.14 | ₩149,976 | ₩150,257 | ₩148,371 | ₩148,371 | -1.07% | 3.2만 |
|---|
| 2026.07.13 | ₩149,669 | ₩150,110 | ₩147,207 | ₩147,515 | -1.44% | 2.8만 |
|---|
| 2026.07.10 | ₩151,863 | ₩151,863 | ₩149,695 | ₩150,873 | -0.65% | 2.1만 |
|---|
| 2026.07.09 | ₩153,254 | ₩153,254 | ₩151,756 | ₩151,836 | -0.93% | 2.5만 |
|---|
| 2026.07.08 | ₩152,518 | ₩154,672 | ₩151,635 | ₩152,639 | +0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩157,147 | ₩157,147 | ₩153,656 | ₩154,030 | -1.98% | 2.5만 |
|---|
| 2026.07.06 | ₩159,208 | ₩160,746 | ₩158,499 | ₩158,980 | -0.14% | 3만 |
|---|
| 2026.07.02 | ₩159,342 | ₩162,860 | ₩157,188 | ₩158,780 | -0.35% | 2만 |
|---|
| 2026.07.01 | ₩159,127 | ₩162,526 | ₩158,592 | ₩158,592 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩156,478 | ₩159,944 | ₩156,478 | ₩159,850 | +2.15% | 2.8만 |
|---|
| 2026.06.29 | ₩151,876 | ₩155,823 | ₩151,876 | ₩155,823 | +2.60% | 2.7만 |
|---|
| 2026.06.26 | ₩148,986 | ₩151,956 | ₩148,986 | ₩150,659 | +1.12% | 2.9만 |
|---|
| 2026.06.25 | ₩150,739 | ₩151,461 | ₩149,374 | ₩150,137 | -0.40% | 2만 |
|---|
| 2026.06.24 | ₩152,518 | ₩153,789 | ₩149,254 | ₩149,615 | -1.90% | 3.1만 |
|---|
| 2026.06.23 | ₩151,114 | ₩154,204 | ₩151,114 | ₩152,438 | +0.88% | 3만 |
|---|
| 2026.06.22 | ₩156,826 | ₩156,826 | ₩151,675 | ₩154,191 | -1.68% | 6.2만 |
|---|
| 2026.06.18 | ₩160,077 | ₩160,077 | ₩154,204 | ₩157,308 | -1.73% | 6.3만 |
|---|
| 2026.06.17 | ₩157,080 | ₩160,612 | ₩156,719 | ₩157,589 | +0.32% | 3.5만 |
|---|
| 2026.06.16 | ₩159,877 | ₩160,051 | ₩156,385 | ₩156,880 | -1.87% | 4.5만 |
|---|
| 2026.06.15 | ₩162,981 | ₩163,502 | ₩160,037 | ₩160,492 | -1.53% | 7만 |
|---|
| 2026.06.12 | ₩167,944 | ₩167,944 | ₩159,408 | ₩160,559 | -4.40% | 5.7만 |
|---|
| 2026.06.11 | ₩157,562 | ₩166,727 | ₩157,562 | ₩166,379 | +5.60% | 9만 |
|---|
| 2026.06.10 | ₩156,866 | ₩158,940 | ₩154,900 | ₩154,940 | -1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩162,151 | ₩162,954 | ₩151,662 | ₩157,736 | -2.72% | 8.8만 |
|---|
| 2026.06.08 | ₩161,723 | ₩162,740 | ₩159,716 | ₩160,773 | -0.59% | 4.6만 |
|---|
| 2026.06.05 | ₩168,078 | ₩168,078 | ₩157,442 | ₩159,114 | -5.33% | 9.2만 |
|---|
| 2026.06.04 | ₩167,021 | ₩172,546 | ₩164,559 | ₩170,821 | +2.27% | 5.1만 |
|---|
| 2026.06.03 | ₩171,115 | ₩171,797 | ₩166,379 | ₩166,727 | -2.56% | 8.3만 |
|---|
| 2026.06.02 | ₩170,553 | ₩175,624 | ₩170,553 | ₩173,148 | +1.52% | 6.6만 |
|---|
| 2026.06.01 | ₩176,600 | ₩177,657 | ₩168,533 | ₩170,218 | -3.61% | 12.7만 |
|---|
| 2026.05.29 | ₩179,865 | ₩179,905 | ₩172,252 | ₩179,905 | +0.02% | 10.5만 |
|---|
| 2026.05.28 | ₩178,219 | ₩184,132 | ₩176,614 | ₩182,861 | +2.60% | 13.5만 |
|---|
| 2026.05.27 | ₩178,513 | ₩178,727 | ₩172,105 | ₩177,938 | -0.32% | 8.9만 |
|---|
| 2026.05.26 | ₩175,276 | ₩178,875 | ₩171,864 | ₩174,219 | -0.60% | 9.6만 |
|---|
| 2026.05.22 | ₩163,489 | ₩168,024 | ₩163,489 | ₩167,757 | +2.61% | 5.3만 |
|---|
| 2026.05.21 | ₩159,609 | ₩161,415 | ₩158,525 | ₩160,974 | +0.85% | 6.2만 |
|---|
| 2026.05.20 | ₩159,596 | ₩161,683 | ₩157,054 | ₩161,161 | +0.98% | 16.5만 |
|---|
| 2026.05.19 | ₩158,204 | ₩158,820 | ₩153,214 | ₩157,535 | -0.42% | 2.5만 |
|---|
| 2026.05.18 | ₩160,211 | ₩162,312 | ₩156,532 | ₩159,355 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩160,318 | ₩160,318 | ₩156,693 | ₩157,295 | -1.89% | 3.4만 |
|---|
| 2026.05.14 | ₩159,208 | ₩163,195 | ₩159,168 | ₩162,940 | +2.34% | 3.4만 |
|---|
| 2026.05.13 | ₩158,927 | ₩159,970 | ₩155,181 | ₩159,301 | +0.24% | 3.8만 |
|---|
| 2026.05.12 | ₩156,305 | ₩157,415 | ₩152,144 | ₩156,064 | -0.15% | 3만 |
|---|
| 2026.05.11 | ₩151,836 | ₩159,101 | ₩151,742 | ₩157,188 | +3.52% | 5.4만 |
|---|
| 2026.05.08 | ₩148,103 | ₩151,930 | ₩147,956 | ₩151,876 | +2.55% | 4.2만 |
|---|
| 2026.05.07 | ₩151,488 | ₩151,488 | ₩145,321 | ₩146,297 | -3.43% | 5.9만 |
|---|
| 2026.05.06 | ₩148,933 | ₩151,568 | ₩147,582 | ₩151,461 | +1.70% | 2.7만 |
|---|
| 2026.05.05 | ₩149,307 | ₩149,896 | ₩146,324 | ₩147,287 | -1.35% | 3.7만 |
|---|
| 2026.05.04 | ₩148,117 | ₩148,853 | ₩146,351 | ₩148,050 | -0.05% | 2만 |
|---|
| 2026.05.01 | ₩149,856 | ₩149,856 | ₩146,792 | ₩148,210 | -1.10% | 5만 |
|---|
| 2026.04.30 | ₩144,571 | ₩149,294 | ₩144,571 | ₩149,120 | +3.15% | 4.6만 |
|---|
| 2026.04.29 | ₩146,551 | ₩146,551 | ₩142,243 | ₩143,621 | -2.00% | 1.8만 |
|---|
| 2026.04.28 | ₩146,230 | ₩147,046 | ₩143,916 | ₩145,280 | -0.65% | 4.1만 |
|---|
| 2026.04.27 | ₩148,317 | ₩148,317 | ₩144,611 | ₩147,274 | -0.70% | 4.2만 |
|---|
| 2026.04.24 | ₩151,970 | ₩151,970 | ₩147,354 | ₩148,010 | -2.61% | 1.9만 |
|---|
| 2026.04.23 | ₩152,545 | ₩153,281 | ₩148,170 | ₩150,926 | -1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩155,716 | ₩157,214 | ₩152,010 | ₩153,334 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩155,181 | ₩155,876 | ₩151,662 | ₩152,264 | -1.88% | 12만 |
|---|
| 2026.04.20 | ₩154,324 | ₩156,024 | ₩153,294 | ₩154,017 | -0.20% | 25.6만 |
|---|
| 2026.04.17 | ₩154,445 | ₩156,264 | ₩153,508 | ₩154,110 | -0.22% | 6.2만 |
|---|
| 2026.04.16 | ₩149,856 | ₩153,508 | ₩149,227 | ₩153,508 | +2.44% | 2.4만 |
|---|
| 2026.04.15 | ₩148,772 | ₩149,133 | ₩146,230 | ₩148,304 | -0.31% | 2.6만 |
|---|
| 2026.04.14 | ₩151,782 | ₩151,782 | ₩147,260 | ₩148,384 | -2.24% | 3.7만 |
|---|
| 2026.04.13 | ₩146,658 | ₩149,441 | ₩146,163 | ₩149,067 | +1.64% | 2.6만 |
|---|
| 2026.04.10 | ₩147,180 | ₩147,689 | ₩145,387 | ₩146,832 | -0.24% | 2.3만 |
|---|
| 2026.04.09 | ₩147,822 | ₩148,598 | ₩146,190 | ₩146,257 | -1.06% | 2.6만 |
|---|
| 2026.04.08 | ₩147,742 | ₩148,143 | ₩145,842 | ₩147,367 | -0.25% | 3.6만 |
|---|
| 2026.04.07 | ₩142,564 | ₩143,046 | ₩140,049 | ₩142,859 | +0.21% | 1.9만 |
|---|
| 2026.04.06 | ₩144,036 | ₩144,036 | ₩141,240 | ₩142,832 | -0.84% | 2만 |
|---|
| 2026.04.02 | ₩133,788 | ₩142,725 | ₩133,788 | ₩142,350 | +6.40% | 3.7만 |
|---|
| 2026.04.01 | ₩135,220 | ₩138,578 | ₩135,220 | ₩136,945 | +1.28% | 3.1만 |
|---|
| 2026.03.31 | ₩129,734 | ₩133,494 | ₩129,507 | ₩133,066 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩133,842 | ₩133,842 | ₩126,550 | ₩127,406 | -4.81% | 1.7만 |
|---|
| 2026.03.27 | ₩135,273 | ₩135,273 | ₩132,731 | ₩132,798 | -1.83% | 9.9천 |
|---|
| 2026.03.26 | ₩139,742 | ₩139,742 | ₩135,541 | ₩135,554 | -3.00% | 1.1만 |
|---|
| 2026.03.25 | ₩138,390 | ₩142,217 | ₩138,390 | ₩140,999 | +1.89% | 1.6만 |
|---|
| 2026.03.24 | ₩136,250 | ₩137,882 | ₩135,822 | ₩136,544 | +0.22% | 9.9천 |
|---|
| 2026.03.23 | ₩136,838 | ₩139,808 | ₩136,571 | ₩137,547 | +0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩140,237 | ₩140,237 | ₩133,855 | ₩135,153 | -3.63% | 1.3만 |
|---|
| 2026.03.19 | ₩134,510 | ₩137,895 | ₩133,119 | ₩136,945 | +1.81% | 1.1만 |
|---|
| 2026.03.18 | ₩138,832 | ₩138,845 | ₩135,955 | ₩135,955 | -2.07% | 9.6천 |
|---|
| 2026.03.17 | ₩136,022 | ₩139,153 | ₩136,022 | ₩139,140 | +2.29% | 2.7만 |
|---|
| 2026.03.16 | ₩134,912 | ₩136,959 | ₩134,765 | ₩135,741 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩136,638 | ₩136,731 | ₩133,413 | ₩133,962 | -1.96% | 3.7만 |
|---|
| 2026.03.12 | ₩136,464 | ₩136,798 | ₩134,725 | ₩134,805 | -1.22% | 1.1만 |
|---|
| 2026.03.11 | ₩135,982 | ₩139,126 | ₩135,982 | ₩137,360 | +1.01% | 1.2만 |
|---|
| 2026.03.10 | ₩138,618 | ₩139,514 | ₩137,574 | ₩137,828 | -0.57% | 1.7만 |
|---|
| 2026.03.09 | ₩136,357 | ₩138,899 | ₩133,815 | ₩138,859 | +1.83% | 2.1만 |
|---|
| 2026.03.06 | ₩135,741 | ₩139,487 | ₩135,741 | ₩136,812 | +0.79% | 1.4만 |
|---|
| 2026.03.05 | ₩140,906 | ₩142,337 | ₩135,112 | ₩137,547 | -2.38% | 3만 |
|---|
| 2026.03.04 | ₩142,284 | ₩142,498 | ₩140,263 | ₩142,337 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩140,651 | ₩141,869 | ₩138,069 | ₩140,932 | +0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩138,992 | ₩143,889 | ₩138,992 | ₩143,889 | +3.52% | 2.2만 |
|---|
| 2026.02.27 | ₩137,748 | ₩138,725 | ₩136,651 | ₩138,725 | +0.71% | 1.3만 |
|---|
| 2026.02.26 | ₩138,497 | ₩139,782 | ₩136,557 | ₩139,782 | +0.93% | 1.5만 |
|---|
| 2026.02.25 | ₩140,665 | ₩140,839 | ₩137,454 | ₩138,604 | -1.46% | 2.8만 |
|---|
| 2026.02.24 | ₩138,283 | ₩140,625 | ₩136,919 | ₩140,558 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩138,096 | ₩138,725 | ₩137,106 | ₩138,230 | +0.10% | 2.9만 |
|---|
| 2026.02.20 | ₩138,925 | ₩140,758 | ₩137,387 | ₩138,109 | -0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩135,380 | ₩139,126 | ₩135,380 | ₩139,073 | +2.73% | 2.8만 |
|---|
| 2026.02.18 | ₩134,577 | ₩137,293 | ₩134,577 | ₩136,169 | +1.18% | 1.1만 |
|---|
| 2026.02.17 | ₩133,427 | ₩134,296 | ₩131,005 | ₩133,507 | +0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩132,156 | ₩134,644 | ₩132,156 | ₩133,694 | +1.16% | 8.8천 |
|---|
| 2026.02.12 | ₩132,878 | ₩133,494 | ₩130,510 | ₩131,193 | -1.27% | 1.9만 |
|---|
| 2026.02.11 | ₩136,678 | ₩136,678 | ₩130,751 | ₩132,142 | -3.32% | 2.7만 |
|---|
| 2026.02.10 | ₩136,771 | ₩136,771 | ₩134,711 | ₩134,711 | -1.51% | 1.3만 |
|---|
| 2026.02.09 | ₩134,109 | ₩137,454 | ₩134,109 | ₩136,932 | +2.10% | 2.6만 |
|---|
| 2026.02.06 | ₩129,507 | ₩133,654 | ₩129,507 | ₩133,547 | +3.12% | 9.8천 |
|---|
| 2026.02.05 | ₩127,206 | ₩129,841 | ₩126,470 | ₩126,844 | -0.28% | 1.6만 |
|---|
| 2026.02.04 | ₩136,892 | ₩136,892 | ₩128,075 | ₩130,443 | -4.71% | 2.2만 |
|---|
| 2026.02.03 | ₩135,139 | ₩136,357 | ₩133,052 | ₩136,196 | +0.78% | 1.5만 |
|---|
| 2026.02.02 | ₩134,002 | ₩134,992 | ₩132,450 | ₩133,226 | -0.58% | 2.3만 |
|---|
| 2026.01.30 | ₩136,798 | ₩138,952 | ₩133,467 | ₩134,845 | -1.43% | 1.2만 |
|---|
| 2026.01.29 | ₩140,651 | ₩141,013 | ₩136,250 | ₩137,815 | -2.02% | 2.7만 |
|---|
| 2026.01.28 | ₩139,126 | ₩139,822 | ₩137,226 | ₩138,992 | -0.10% | 1.9만 |
|---|
| 2026.01.27 | ₩134,738 | ₩139,313 | ₩134,738 | ₩139,019 | +3.18% | 2.7만 |
|---|
| 2026.01.26 | ₩137,481 | ₩137,481 | ₩133,199 | ₩133,708 | -2.74% | 2.1만 |
|---|
| 2026.01.23 | ₩137,869 | ₩138,618 | ₩136,169 | ₩137,266 | -0.44% | 2만 |
|---|
| 2026.01.22 | ₩136,798 | ₩137,507 | ₩135,206 | ₩136,825 | +0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩135,982 | ₩135,982 | ₩131,728 | ₩135,193 | -0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩135,527 | ₩137,628 | ₩133,761 | ₩134,082 | -1.07% | 3.2만 |
|---|
| 2026.01.16 | ₩136,317 | ₩138,658 | ₩136,317 | ₩137,628 | +0.96% | 2.4만 |
|---|
| 2026.01.15 | ₩134,256 | ₩136,383 | ₩133,119 | ₩135,434 | +0.88% | 2.1만 |
|---|
| 2026.01.14 | ₩130,443 | ₩133,614 | ₩129,453 | ₩133,574 | +2.40% | 1.3만 |
|---|
| 2026.01.13 | ₩132,263 | ₩132,263 | ₩129,855 | ₩130,109 | -1.63% | 1.6만 |
|---|
| 2026.01.12 | ₩128,784 | ₩130,055 | ₩127,901 | ₩130,055 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩126,390 | ₩128,383 | ₩126,390 | ₩127,634 | +0.98% | 1.3만 |
|---|
| 2026.01.08 | ₩125,520 | ₩127,540 | ₩124,717 | ₩125,199 | -0.26% | 1.3만 |
|---|
| 2026.01.07 | ₩125,065 | ₩125,212 | ₩122,965 | ₩122,965 | -1.68% | 1.5만 |
|---|
| 2026.01.06 | ₩122,483 | ₩124,958 | ₩121,934 | ₩124,704 | +1.81% | 2.3만 |
|---|
| 2026.01.05 | ₩119,727 | ₩122,229 | ₩119,727 | ₩122,015 | +1.91% | 2.1만 |
|---|
| 2026.01.02 | ₩114,964 | ₩118,456 | ₩112,944 | ₩118,456 | +3.04% | 1만 |
|---|
| 2025.12.31 | ₩114,308 | ₩114,630 | ₩113,519 | ₩113,840 | -0.41% | 8.4천 |
|---|
| 2025.12.30 | ₩115,232 | ₩115,994 | ₩114,656 | ₩114,844 | -0.34% | 7.6천 |
|---|
| 2025.12.29 | ₩114,108 | ₩114,991 | ₩114,108 | ₩114,523 | +0.36% | 7천 |
|---|
| 2025.12.26 | ₩117,452 | ₩118,697 | ₩114,523 | ₩114,536 | -2.48% | 1.7만 |
|---|
| 2025.12.24 | ₩117,185 | ₩117,279 | ₩116,663 | ₩116,971 | -0.18% | 6천 |
|---|
| 2025.12.23 | ₩116,503 | ₩117,519 | ₩116,422 | ₩117,065 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩115,539 | ₩117,265 | ₩115,446 | ₩117,265 | +1.49% | 4.2만 |
|---|
| 2025.12.19 | ₩111,914 | ₩113,559 | ₩111,914 | ₩113,466 | +1.39% | 7.6천 |
|---|
| 2025.12.18 | ₩108,342 | ₩108,515 | ₩107,525 | ₩108,181 | -0.15% | 4.6천 |
|---|
| 2025.12.17 | ₩107,632 | ₩107,632 | ₩106,014 | ₩106,014 | -1.50% | 3.8천 |
|---|
| 2025.12.16 | ₩108,542 | ₩108,703 | ₩108,141 | ₩108,622 | +0.07% | 3.7천 |
|---|
| 2025.12.15 | ₩112,837 | ₩112,837 | ₩109,920 | ₩110,469 | -2.10% | 8.2천 |
|---|
| 2025.12.12 | ₩114,201 | ₩114,201 | ₩111,044 | ₩111,512 | -2.35% | 6.2천 |
|---|
| 2025.12.11 | ₩110,870 | ₩113,894 | ₩110,496 | ₩113,813 | +2.65% | 6.6천 |
|---|
| 2025.12.10 | ₩107,244 | ₩110,161 | ₩107,244 | ₩109,479 | +2.08% | 3천 |
|---|
| 2025.12.09 | ₩107,298 | ₩107,900 | ₩107,298 | ₩107,338 | +0.04% | 2.6천 |
|---|
| 2025.12.08 | ₩107,271 | ₩107,432 | ₩106,174 | ₩107,432 | +0.15% | 5.2천 |
|---|
| 2025.12.05 | ₩106,843 | ₩106,843 | ₩105,746 | ₩106,241 | -0.56% | 2.6천 |
|---|
| 2025.12.04 | ₩104,542 | ₩107,967 | ₩104,542 | ₩107,338 | +2.67% | 2.1천 |
|---|
| 2025.12.03 | ₩103,151 | ₩104,194 | ₩102,696 | ₩104,194 | +1.01% | 2.4천 |
|---|
| 2025.12.02 | ₩102,829 | ₩102,923 | ₩102,682 | ₩102,722 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩102,482 | ₩102,615 | ₩101,532 | ₩101,532 | -0.93% | 6.4천 |
|---|
| 2025.11.28 | ₩103,258 | ₩103,686 | ₩103,231 | ₩103,686 | +0.41% | 1.3천 |
|---|
| 2025.11.26 | ₩102,829 | ₩102,870 | ₩102,334 | ₩102,870 | +0.04% | 1.3천 |
|---|
| 2025.11.25 | ₩100,542 | ₩102,334 | ₩100,542 | ₩102,334 | +1.78% | 1.6천 |
|---|
| 2025.11.24 | ₩100,033 | ₩101,010 | ₩100,033 | ₩101,010 | +0.98% | 2.6천 |
|---|
| 2025.11.21 | ₩97,719 | ₩98,976 | ₩97,184 | ₩98,669 | +0.97% | 6천 |
|---|
| 2025.11.20 | ₩102,856 | ₩102,856 | ₩97,572 | ₩97,572 | -5.14% | 3.3천 |
|---|
| 2025.11.19 | ₩101,170 | ₩101,170 | ₩101,063 | ₩101,063 | -0.11% | 1.2천 |
|---|
| 2025.11.18 | ₩99,779 | ₩101,291 | ₩99,779 | ₩100,943 | +1.17% | 1.7천 |
|---|
| 2025.11.17 | ₩103,431 | ₩103,431 | ₩99,672 | ₩100,301 | -3.03% | 3.2천 |
|---|
| 2025.11.14 | ₩99,672 | ₩103,030 | ₩99,190 | ₩102,013 | +2.35% | 4.5천 |
|---|
| 2025.11.13 | ₩105,398 | ₩105,398 | ₩101,104 | ₩101,291 | -3.90% | 3.2천 |
|---|
| 2025.11.12 | ₩106,027 | ₩106,776 | ₩105,157 | ₩105,157 | -0.82% | 5.5천 |
|---|
| 2025.11.11 | ₩107,218 | ₩107,218 | ₩105,572 | ₩105,572 | -1.53% | 4.3천 |
|---|
| 2025.11.10 | ₩106,696 | ₩106,883 | ₩104,970 | ₩106,214 | -0.45% | 5.9천 |
|---|
| 2025.11.07 | ₩102,013 | ₩104,034 | ₩101,478 | ₩104,034 | +1.98% | 4천 |
|---|
| 2025.11.06 | ₩105,425 | ₩105,706 | ₩103,418 | ₩103,565 | -1.76% | 6.8천 |
|---|
| 2025.11.05 | ₩105,398 | ₩105,960 | ₩105,398 | ₩105,559 | +0.15% | 3.4천 |
|---|
| 2025.11.04 | ₩105,291 | ₩105,987 | ₩104,756 | ₩104,756 | -0.51% | 2.9천 |
|---|
| 2025.11.03 | ₩108,087 | ₩108,087 | ₩106,361 | ₩107,472 | -0.57% | 5.6천 |
|---|
| 2025.10.31 | ₩106,776 | ₩108,208 | ₩106,776 | ₩108,208 | +1.34% | 3.8천 |
|---|
| 2025.10.30 | ₩107,780 | ₩108,248 | ₩106,776 | ₩106,776 | -0.93% | 5.2천 |
|---|
| 2025.10.29 | ₩107,980 | ₩109,211 | ₩107,967 | ₩107,967 | -0.01% | 9.1천 |
|---|
| 2025.10.28 | ₩109,064 | ₩109,064 | ₩107,739 | ₩107,780 | -1.18% | 7.9천 |
|---|
| 2025.10.27 | ₩109,733 | ₩109,733 | ₩108,502 | ₩108,663 | -0.98% | 3.3천 |
|---|
| 2025.10.24 | ₩108,582 | ₩108,622 | ₩108,301 | ₩108,502 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩104,542 | ₩107,753 | ₩104,542 | ₩107,512 | +2.84% | 4.5천 |
|---|
| 2025.10.22 | ₩105,960 | ₩105,960 | ₩103,271 | ₩104,114 | -1.74% | 5.6천 |
|---|
| 2025.10.21 | ₩107,137 | ₩107,499 | ₩106,228 | ₩106,442 | -0.65% | 4.1천 |
|---|
| 2025.10.20 | ₩106,749 | ₩107,418 | ₩106,749 | ₩106,897 | +0.14% | 1.1만 |
|---|
| 2025.10.17 | ₩104,154 | ₩104,502 | ₩103,271 | ₩104,502 | +0.33% | 4.1천 |
|---|
| 2025.10.16 | ₩106,870 | ₩107,378 | ₩104,649 | ₩104,729 | -2.00% | 5.9천 |
|---|
| 2025.10.15 | ₩108,796 | ₩108,796 | ₩106,361 | ₩106,589 | -2.03% | 5천 |
|---|
| 2025.10.14 | ₩105,305 | ₩108,114 | ₩104,462 | ₩107,244 | +1.84% | 6.4천 |
|---|
| 2025.10.13 | ₩105,880 | ₩106,549 | ₩105,612 | ₩105,920 | +0.04% | 5천 |
|---|
| 2025.10.10 | ₩108,716 | ₩108,716 | ₩103,739 | ₩103,793 | -4.53% | 5.6천 |
|---|