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 | ₩137,813 | ₩138,844 | ₩137,438 | ₩138,496 | +0.50% | 9.5천 |
| 2026.10.08 | ₩136,742 | ₩137,733 | ₩136,716 | ₩137,612 | +0.64% | 1.2만 |
| 2026.10.07 | ₩139,861 | ₩139,861 | ₩137,117 | ₩137,893 | -1.41% | 3.5만 |
| 2026.10.06 | ₩142,337 | ₩142,417 | ₩141,132 | ₩142,056 | -0.20% | 1.1만 |
| 2026.10.05 | ₩141,159 | ₩142,591 | ₩140,142 | ₩141,360 | +0.14% | 1.6만 |
| 2026.10.02 | ₩141,119 | ₩142,404 | ₩141,052 | ₩141,413 | +0.21% | 7.2천 |
| 2026.10.01 | ₩139,151 | ₩140,811 | ₩138,736 | ₩140,356 | +0.87% | 1.5만 |
| 2026.09.30 | ₩139,687 | ₩140,864 | ₩139,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,245 |
| -0.32% |
| 7천 |
| 2026.09.29 | ₩141,052 | ₩141,052 | ₩139,379 | ₩139,713 | -0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩142,350 | ₩143,207 | ₩141,386 | ₩141,400 | -0.67% | 5천 |
|---|
| 2026.09.25 | ₩143,809 | ₩144,839 | ₩143,046 | ₩143,407 | -0.28% | 1만 |
|---|
| 2026.09.24 | ₩142,859 | ₩143,849 | ₩142,256 | ₩143,193 | +0.23% | 4.8천 |
|---|
| 2026.09.23 | ₩143,635 | ₩144,210 | ₩142,069 | ₩142,698 | -0.65% | 1.1만 |
|---|
| 2026.09.22 | ₩144,558 | ₩144,558 | ₩142,123 | ₩143,742 | -0.56% | 1.1만 |
|---|
| 2026.09.21 | ₩142,123 | ₩144,505 | ₩142,123 | ₩144,063 | +1.37% | 9천 |
|---|
| 2026.09.18 | ₩142,792 | ₩142,792 | ₩140,409 | ₩141,547 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩142,618 | ₩144,545 | ₩142,256 | ₩142,832 | +0.15% | 1.4만 |
|---|
| 2026.09.16 | ₩142,390 | ₩143,019 | ₩140,008 | ₩141,828 | -0.39% | 9.4천 |
|---|
| 2026.09.15 | ₩141,668 | ₩142,149 | ₩139,914 | ₩141,654 | -0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩142,096 | ₩142,832 | ₩141,467 | ₩141,467 | -0.44% | 1.1만 |
|---|
| 2026.09.11 | ₩144,318 | ₩145,241 | ₩143,033 | ₩144,063 | -0.18% | 9.3천 |
|---|
| 2026.09.10 | ₩142,283 | ₩144,344 | ₩142,283 | ₩142,819 | +0.38% | 6.9천 |
|---|
| 2026.09.09 | ₩146,178 | ₩147,396 | ₩143,233 | ₩143,233 | -2.01% | 1.8만 |
|---|
| 2026.09.08 | ₩145,428 | ₩147,048 | ₩145,428 | ₩146,205 | +0.53% | 8.1천 |
|---|
| 2026.09.04 | ₩144,706 | ₩146,111 | ₩144,706 | ₩145,643 | +0.65% | 1.2만 |
|---|
| 2026.09.03 | ₩144,906 | ₩145,228 | ₩143,996 | ₩145,228 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩145,147 | ₩145,455 | ₩144,277 | ₩144,759 | -0.27% | 9.1천 |
|---|
| 2026.09.01 | ₩145,776 | ₩148,239 | ₩145,094 | ₩145,201 | -0.39% | 4.8만 |
|---|
| 2026.08.31 | ₩147,757 | ₩148,493 | ₩146,566 | ₩147,182 | -0.39% | 1.3만 |
|---|
| 2026.08.28 | ₩150,862 | ₩150,862 | ₩147,824 | ₩148,252 | -1.73% | 1.1만 |
|---|
| 2026.08.27 | ₩150,996 | ₩150,996 | ₩149,618 | ₩150,742 | -0.17% | 6.9천 |
|---|
| 2026.08.26 | ₩149,122 | ₩150,809 | ₩149,122 | ₩150,032 | +0.61% | 1.6만 |
|---|
| 2026.08.25 | ₩151,612 | ₩151,612 | ₩149,162 | ₩149,162 | -1.62% | 1.4만 |
|---|
| 2026.08.24 | ₩153,914 | ₩153,914 | ₩149,992 | ₩150,032 | -2.52% | 1.2만 |
|---|
| 2026.08.21 | ₩154,155 | ₩154,690 | ₩153,017 | ₩153,686 | -0.30% | 2.1만 |
|---|
| 2026.08.20 | ₩156,296 | ₩156,537 | ₩152,441 | ₩152,990 | -2.12% | 4.8만 |
|---|
| 2026.08.19 | ₩162,653 | ₩162,653 | ₩157,220 | ₩157,220 | -3.34% | 1.3만 |
|---|
| 2026.08.18 | ₩163,510 | ₩163,510 | ₩160,806 | ₩160,980 | -1.55% | 1.1만 |
|---|
| 2026.08.17 | ₩164,741 | ₩164,929 | ₩163,282 | ₩163,617 | -0.68% | 1.6만 |
|---|
| 2026.08.14 | ₩163,256 | ₩164,447 | ₩162,934 | ₩164,206 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩162,453 | ₩163,242 | ₩161,556 | ₩162,064 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩161,020 | ₩163,229 | ₩161,020 | ₩162,908 | +1.17% | 2.1만 |
|---|
| 2026.08.11 | ₩160,780 | ₩162,078 | ₩159,615 | ₩161,342 | +0.35% | 7.7천 |
|---|
| 2026.08.10 | ₩161,141 | ₩162,372 | ₩160,552 | ₩160,552 | -0.37% | 1.3만 |
|---|
| 2026.08.07 | ₩159,093 | ₩160,619 | ₩157,608 | ₩160,619 | +0.96% | 1.7만 |
|---|
| 2026.08.06 | ₩156,376 | ₩161,221 | ₩156,376 | ₩158,371 | +1.28% | 5.4만 |
|---|
| 2026.08.05 | ₩157,407 | ₩157,982 | ₩155,613 | ₩156,537 | -0.55% | 7.8천 |
|---|
| 2026.08.04 | ₩154,703 | ₩158,384 | ₩153,178 | ₩157,728 | +1.96% | 1.8만 |
|---|
| 2026.08.03 | ₩147,222 | ₩152,267 | ₩147,222 | ₩152,241 | +3.41% | 1.6만 |
|---|
| 2026.07.31 | ₩147,235 | ₩148,359 | ₩144,545 | ₩147,449 | +0.15% | 28.8만 |
|---|
| 2026.07.30 | ₩142,430 | ₩145,589 | ₩141,694 | ₩145,589 | +2.22% | 1.1만 |
|---|
| 2026.07.29 | ₩146,887 | ₩146,887 | ₩141,105 | ₩141,105 | -3.94% | 1.6만 |
|---|
| 2026.07.28 | ₩149,671 | ₩149,671 | ₩147,128 | ₩148,734 | -0.63% | 8.5천 |
|---|
| 2026.07.27 | ₩150,568 | ₩151,986 | ₩148,533 | ₩150,421 | -0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩152,803 | ₩152,803 | ₩148,734 | ₩148,922 | -2.54% | 1만 |
|---|
| 2026.07.23 | ₩146,874 | ₩152,147 | ₩146,874 | ₩149,604 | +1.86% | 1.9만 |
|---|
| 2026.07.22 | ₩146,379 | ₩148,172 | ₩146,379 | ₩146,874 | +0.34% | 2만 |
|---|
| 2026.07.21 | ₩143,461 | ₩147,142 | ₩142,698 | ₩146,459 | +2.09% | 1.4만 |
|---|
| 2026.07.20 | ₩144,411 | ₩145,683 | ₩143,126 | ₩143,260 | -0.80% | 1.7만 |
|---|
| 2026.07.17 | ₩141,320 | ₩145,295 | ₩141,119 | ₩143,568 | +1.59% | 2.6만 |
|---|
| 2026.07.16 | ₩146,098 | ₩146,272 | ₩143,126 | ₩143,501 | -1.78% | 3.4만 |
|---|
| 2026.07.15 | ₩148,092 | ₩149,631 | ₩146,084 | ₩147,476 | -0.42% | 2.2만 |
|---|
| 2026.07.14 | ₩150,032 | ₩150,313 | ₩148,426 | ₩148,426 | -1.07% | 3.2만 |
|---|
| 2026.07.13 | ₩149,725 | ₩150,166 | ₩147,262 | ₩147,570 | -1.44% | 2.8만 |
|---|
| 2026.07.10 | ₩151,920 | ₩151,920 | ₩149,751 | ₩150,929 | -0.65% | 2.1만 |
|---|
| 2026.07.09 | ₩153,311 | ₩153,311 | ₩151,812 | ₩151,893 | -0.93% | 2.5만 |
|---|
| 2026.07.08 | ₩152,575 | ₩154,730 | ₩151,692 | ₩152,696 | +0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩157,206 | ₩157,206 | ₩153,713 | ₩154,088 | -1.98% | 2.5만 |
|---|
| 2026.07.06 | ₩159,267 | ₩160,806 | ₩158,558 | ₩159,040 | -0.14% | 3만 |
|---|
| 2026.07.02 | ₩159,401 | ₩162,921 | ₩157,246 | ₩158,839 | -0.35% | 2만 |
|---|
| 2026.07.01 | ₩159,187 | ₩162,586 | ₩158,652 | ₩158,652 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩156,537 | ₩160,003 | ₩156,537 | ₩159,910 | +2.15% | 2.8만 |
|---|
| 2026.06.29 | ₩151,933 | ₩155,881 | ₩151,933 | ₩155,881 | +2.60% | 2.7만 |
|---|
| 2026.06.26 | ₩149,042 | ₩152,013 | ₩149,042 | ₩150,715 | +1.12% | 2.9만 |
|---|
| 2026.06.25 | ₩150,795 | ₩151,518 | ₩149,430 | ₩150,193 | -0.40% | 2만 |
|---|
| 2026.06.24 | ₩152,575 | ₩153,847 | ₩149,310 | ₩149,671 | -1.90% | 3.1만 |
|---|
| 2026.06.23 | ₩151,170 | ₩154,262 | ₩151,170 | ₩152,495 | +0.88% | 3만 |
|---|
| 2026.06.22 | ₩156,885 | ₩156,885 | ₩151,732 | ₩154,248 | -1.68% | 6.2만 |
|---|
| 2026.06.18 | ₩160,137 | ₩160,137 | ₩154,262 | ₩157,367 | -1.73% | 6.3만 |
|---|
| 2026.06.17 | ₩157,139 | ₩160,673 | ₩156,778 | ₩157,648 | +0.32% | 3.5만 |
|---|
| 2026.06.16 | ₩159,936 | ₩160,110 | ₩156,443 | ₩156,938 | -1.87% | 4.5만 |
|---|
| 2026.06.15 | ₩163,041 | ₩163,563 | ₩160,097 | ₩160,552 | -1.53% | 7만 |
|---|
| 2026.06.12 | ₩168,007 | ₩168,007 | ₩159,468 | ₩160,619 | -4.40% | 5.7만 |
|---|
| 2026.06.11 | ₩157,621 | ₩166,789 | ₩157,621 | ₩166,441 | +5.60% | 9만 |
|---|
| 2026.06.10 | ₩156,925 | ₩159,000 | ₩154,958 | ₩154,998 | -1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩162,212 | ₩163,015 | ₩151,719 | ₩157,795 | -2.72% | 8.8만 |
|---|
| 2026.06.08 | ₩161,783 | ₩162,801 | ₩159,776 | ₩160,833 | -0.59% | 4.6만 |
|---|
| 2026.06.05 | ₩168,141 | ₩168,141 | ₩157,501 | ₩159,174 | -5.33% | 9.2만 |
|---|
| 2026.06.04 | ₩167,083 | ₩172,611 | ₩164,621 | ₩170,884 | +2.27% | 5.1만 |
|---|
| 2026.06.03 | ₩171,179 | ₩171,861 | ₩166,441 | ₩166,789 | -2.56% | 8.3만 |
|---|
| 2026.06.02 | ₩170,617 | ₩175,689 | ₩170,617 | ₩173,213 | +1.52% | 6.6만 |
|---|
| 2026.06.01 | ₩176,666 | ₩177,723 | ₩168,596 | ₩170,282 | -3.61% | 12.7만 |
|---|
| 2026.05.29 | ₩179,932 | ₩179,972 | ₩172,316 | ₩179,972 | +0.02% | 10.5만 |
|---|
| 2026.05.28 | ₩178,286 | ₩184,201 | ₩176,680 | ₩182,930 | +2.60% | 13.5만 |
|---|
| 2026.05.27 | ₩178,580 | ₩178,794 | ₩172,169 | ₩178,005 | -0.32% | 8.9만 |
|---|
| 2026.05.26 | ₩175,341 | ₩178,941 | ₩171,928 | ₩174,284 | -0.60% | 9.6만 |
|---|
| 2026.05.22 | ₩163,550 | ₩168,087 | ₩163,550 | ₩167,819 | +2.61% | 5.3만 |
|---|
| 2026.05.21 | ₩159,669 | ₩161,476 | ₩158,585 | ₩161,034 | +0.85% | 6.2만 |
|---|
| 2026.05.20 | ₩159,655 | ₩161,743 | ₩157,112 | ₩161,221 | +0.98% | 16.5만 |
|---|
| 2026.05.19 | ₩158,263 | ₩158,879 | ₩153,271 | ₩157,594 | -0.42% | 2.5만 |
|---|
| 2026.05.18 | ₩160,271 | ₩162,372 | ₩156,590 | ₩159,414 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩160,378 | ₩160,378 | ₩156,751 | ₩157,353 | -1.89% | 3.4만 |
|---|
| 2026.05.14 | ₩159,267 | ₩163,256 | ₩159,227 | ₩163,001 | +2.34% | 3.4만 |
|---|
| 2026.05.13 | ₩158,986 | ₩160,030 | ₩155,239 | ₩159,361 | +0.24% | 3.8만 |
|---|
| 2026.05.12 | ₩156,363 | ₩157,474 | ₩152,201 | ₩156,122 | -0.15% | 3만 |
|---|
| 2026.05.11 | ₩151,893 | ₩159,160 | ₩151,799 | ₩157,246 | +3.52% | 5.4만 |
|---|
| 2026.05.08 | ₩148,159 | ₩151,986 | ₩148,011 | ₩151,933 | +2.55% | 4.2만 |
|---|
| 2026.05.07 | ₩151,545 | ₩151,545 | ₩145,375 | ₩146,352 | -3.43% | 5.9만 |
|---|
| 2026.05.06 | ₩148,988 | ₩151,625 | ₩147,637 | ₩151,518 | +1.70% | 2.7만 |
|---|
| 2026.05.05 | ₩149,363 | ₩149,952 | ₩146,379 | ₩147,342 | -1.35% | 3.7만 |
|---|
| 2026.05.04 | ₩148,172 | ₩148,908 | ₩146,405 | ₩148,105 | -0.05% | 2만 |
|---|
| 2026.05.01 | ₩149,912 | ₩149,912 | ₩146,847 | ₩148,266 | -1.10% | 5만 |
|---|
| 2026.04.30 | ₩144,625 | ₩149,350 | ₩144,625 | ₩149,176 | +3.15% | 4.6만 |
|---|
| 2026.04.29 | ₩146,606 | ₩146,606 | ₩142,297 | ₩143,675 | -2.00% | 1.8만 |
|---|
| 2026.04.28 | ₩146,285 | ₩147,101 | ₩143,970 | ₩145,335 | -0.65% | 4.1만 |
|---|
| 2026.04.27 | ₩148,373 | ₩148,373 | ₩144,665 | ₩147,329 | -0.70% | 4.2만 |
|---|
| 2026.04.24 | ₩152,027 | ₩152,027 | ₩147,409 | ₩148,065 | -2.61% | 1.9만 |
|---|
| 2026.04.23 | ₩152,602 | ₩153,338 | ₩148,226 | ₩150,983 | -1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩155,774 | ₩157,273 | ₩152,067 | ₩153,392 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩155,239 | ₩155,935 | ₩151,719 | ₩152,321 | -1.88% | 12만 |
|---|
| 2026.04.20 | ₩154,382 | ₩156,082 | ₩153,352 | ₩154,074 | -0.20% | 25.6만 |
|---|
| 2026.04.17 | ₩154,503 | ₩156,323 | ₩153,566 | ₩154,168 | -0.22% | 6.2만 |
|---|
| 2026.04.16 | ₩149,912 | ₩153,566 | ₩149,283 | ₩153,566 | +2.44% | 2.4만 |
|---|
| 2026.04.15 | ₩148,828 | ₩149,189 | ₩146,285 | ₩148,359 | -0.31% | 2.6만 |
|---|
| 2026.04.14 | ₩151,839 | ₩151,839 | ₩147,315 | ₩148,440 | -2.24% | 3.7만 |
|---|
| 2026.04.13 | ₩146,713 | ₩149,497 | ₩146,218 | ₩149,122 | +1.64% | 2.6만 |
|---|
| 2026.04.10 | ₩147,235 | ₩147,744 | ₩145,442 | ₩146,887 | -0.24% | 2.3만 |
|---|
| 2026.04.09 | ₩147,878 | ₩148,654 | ₩146,245 | ₩146,312 | -1.06% | 2.6만 |
|---|
| 2026.04.08 | ₩147,797 | ₩148,199 | ₩145,897 | ₩147,423 | -0.25% | 3.6만 |
|---|
| 2026.04.07 | ₩142,618 | ₩143,100 | ₩140,102 | ₩142,912 | +0.21% | 1.9만 |
|---|
| 2026.04.06 | ₩144,090 | ₩144,090 | ₩141,293 | ₩142,885 | -0.84% | 2만 |
|---|
| 2026.04.02 | ₩133,838 | ₩142,778 | ₩133,838 | ₩142,404 | +6.40% | 3.7만 |
|---|
| 2026.04.01 | ₩135,270 | ₩138,629 | ₩135,270 | ₩136,997 | +1.28% | 3.1만 |
|---|
| 2026.03.31 | ₩129,783 | ₩133,544 | ₩129,555 | ₩133,115 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩133,892 | ₩133,892 | ₩126,597 | ₩127,454 | -4.81% | 1.7만 |
|---|
| 2026.03.27 | ₩135,324 | ₩135,324 | ₩132,781 | ₩132,848 | -1.83% | 9.9천 |
|---|
| 2026.03.26 | ₩139,794 | ₩139,794 | ₩135,591 | ₩135,605 | -3.00% | 1.1만 |
|---|
| 2026.03.25 | ₩138,442 | ₩142,270 | ₩138,442 | ₩141,052 | +1.89% | 1.6만 |
|---|
| 2026.03.24 | ₩136,301 | ₩137,933 | ₩135,872 | ₩136,595 | +0.22% | 9.9천 |
|---|
| 2026.03.23 | ₩136,890 | ₩139,861 | ₩136,622 | ₩137,599 | +0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩140,289 | ₩140,289 | ₩133,905 | ₩135,203 | -3.63% | 1.3만 |
|---|
| 2026.03.19 | ₩134,561 | ₩137,947 | ₩133,169 | ₩136,997 | +1.81% | 1.1만 |
|---|
| 2026.03.18 | ₩138,884 | ₩138,897 | ₩136,006 | ₩136,006 | -2.07% | 9.6천 |
|---|
| 2026.03.17 | ₩136,073 | ₩139,205 | ₩136,073 | ₩139,192 | +2.29% | 2.7만 |
|---|
| 2026.03.16 | ₩134,962 | ₩137,010 | ₩134,815 | ₩135,792 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩136,689 | ₩136,782 | ₩133,463 | ₩134,012 | -1.96% | 3.7만 |
|---|
| 2026.03.12 | ₩136,515 | ₩136,849 | ₩134,775 | ₩134,855 | -1.22% | 1.1만 |
|---|
| 2026.03.11 | ₩136,033 | ₩139,178 | ₩136,033 | ₩137,411 | +1.01% | 1.2만 |
|---|
| 2026.03.10 | ₩138,670 | ₩139,566 | ₩137,626 | ₩137,880 | -0.57% | 1.7만 |
|---|
| 2026.03.09 | ₩136,408 | ₩138,951 | ₩133,865 | ₩138,910 | +1.83% | 2.1만 |
|---|
| 2026.03.06 | ₩135,792 | ₩139,540 | ₩135,792 | ₩136,863 | +0.79% | 1.4만 |
|---|
| 2026.03.05 | ₩140,958 | ₩142,390 | ₩135,163 | ₩137,599 | -2.38% | 3만 |
|---|
| 2026.03.04 | ₩142,337 | ₩142,551 | ₩140,316 | ₩142,390 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩140,704 | ₩141,922 | ₩138,121 | ₩140,985 | +0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩139,044 | ₩143,943 | ₩139,044 | ₩143,943 | +3.52% | 2.2만 |
|---|
| 2026.02.27 | ₩137,800 | ₩138,777 | ₩136,702 | ₩138,777 | +0.71% | 1.3만 |
|---|
| 2026.02.26 | ₩138,549 | ₩139,834 | ₩136,608 | ₩139,834 | +0.93% | 1.5만 |
|---|
| 2026.02.25 | ₩140,717 | ₩140,891 | ₩137,505 | ₩138,656 | -1.46% | 2.8만 |
|---|
| 2026.02.24 | ₩138,335 | ₩140,677 | ₩136,970 | ₩140,610 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩138,148 | ₩138,777 | ₩137,157 | ₩138,281 | +0.10% | 2.9만 |
|---|
| 2026.02.20 | ₩138,977 | ₩140,811 | ₩137,438 | ₩138,161 | -0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩135,431 | ₩139,178 | ₩135,431 | ₩139,125 | +2.73% | 2.8만 |
|---|
| 2026.02.18 | ₩134,628 | ₩137,345 | ₩134,628 | ₩136,220 | +1.18% | 1.1만 |
|---|
| 2026.02.17 | ₩133,477 | ₩134,347 | ₩131,054 | ₩133,557 | +0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩132,205 | ₩134,695 | ₩132,205 | ₩133,744 | +1.16% | 8.8천 |
|---|
| 2026.02.12 | ₩132,928 | ₩133,544 | ₩130,559 | ₩131,242 | -1.27% | 1.9만 |
|---|
| 2026.02.11 | ₩136,729 | ₩136,729 | ₩130,800 | ₩132,192 | -3.32% | 2.7만 |
|---|
| 2026.02.10 | ₩136,823 | ₩136,823 | ₩134,761 | ₩134,761 | -1.51% | 1.3만 |
|---|
| 2026.02.09 | ₩134,159 | ₩137,505 | ₩134,159 | ₩136,983 | +2.10% | 2.6만 |
|---|
| 2026.02.06 | ₩129,555 | ₩133,704 | ₩129,555 | ₩133,597 | +3.12% | 9.8천 |
|---|
| 2026.02.05 | ₩127,253 | ₩129,890 | ₩126,517 | ₩126,892 | -0.28% | 1.6만 |
|---|
| 2026.02.04 | ₩136,943 | ₩136,943 | ₩128,123 | ₩130,492 | -4.71% | 2.2만 |
|---|
| 2026.02.03 | ₩135,190 | ₩136,408 | ₩133,102 | ₩136,247 | +0.78% | 1.5만 |
|---|
| 2026.02.02 | ₩134,052 | ₩135,043 | ₩132,500 | ₩133,276 | -0.58% | 2.3만 |
|---|
| 2026.01.30 | ₩136,849 | ₩139,004 | ₩133,517 | ₩134,895 | -1.43% | 1.2만 |
|---|
| 2026.01.29 | ₩140,704 | ₩141,065 | ₩136,301 | ₩137,867 | -2.02% | 2.7만 |
|---|
| 2026.01.28 | ₩139,178 | ₩139,874 | ₩137,278 | ₩139,044 | -0.10% | 1.9만 |
|---|
| 2026.01.27 | ₩134,788 | ₩139,366 | ₩134,788 | ₩139,071 | +3.18% | 2.7만 |
|---|
| 2026.01.26 | ₩137,532 | ₩137,532 | ₩133,249 | ₩133,758 | -2.74% | 2.1만 |
|---|
| 2026.01.23 | ₩137,920 | ₩138,670 | ₩136,220 | ₩137,318 | -0.44% | 2만 |
|---|
| 2026.01.22 | ₩136,849 | ₩137,559 | ₩135,257 | ₩136,876 | +0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩136,033 | ₩136,033 | ₩131,777 | ₩135,243 | -0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩135,578 | ₩137,679 | ₩133,811 | ₩134,132 | -1.07% | 3.2만 |
|---|
| 2026.01.16 | ₩136,368 | ₩138,710 | ₩136,368 | ₩137,679 | +0.96% | 2.4만 |
|---|
| 2026.01.15 | ₩134,306 | ₩136,434 | ₩133,169 | ₩135,484 | +0.88% | 2.1만 |
|---|
| 2026.01.14 | ₩130,492 | ₩133,664 | ₩129,502 | ₩133,624 | +2.40% | 1.3만 |
|---|
| 2026.01.13 | ₩132,312 | ₩132,312 | ₩129,903 | ₩130,157 | -1.63% | 1.6만 |
|---|
| 2026.01.12 | ₩128,832 | ₩130,104 | ₩127,949 | ₩130,104 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩126,437 | ₩128,431 | ₩126,437 | ₩127,681 | +0.98% | 1.3만 |
|---|
| 2026.01.08 | ₩125,567 | ₩127,588 | ₩124,764 | ₩125,246 | -0.26% | 1.3만 |
|---|
| 2026.01.07 | ₩125,112 | ₩125,259 | ₩123,011 | ₩123,011 | -1.68% | 1.5만 |
|---|
| 2026.01.06 | ₩122,529 | ₩125,005 | ₩121,980 | ₩124,750 | +1.81% | 2.3만 |
|---|
| 2026.01.05 | ₩119,772 | ₩122,274 | ₩119,772 | ₩122,060 | +1.91% | 2.1만 |
|---|
| 2026.01.02 | ₩115,007 | ₩118,500 | ₩112,986 | ₩118,500 | +3.04% | 1만 |
|---|
| 2025.12.31 | ₩114,351 | ₩114,672 | ₩113,562 | ₩113,883 | -0.41% | 8.4천 |
|---|
| 2025.12.30 | ₩115,275 | ₩116,038 | ₩114,699 | ₩114,887 | -0.34% | 7.6천 |
|---|
| 2025.12.29 | ₩114,150 | ₩115,034 | ₩114,150 | ₩114,565 | +0.36% | 7천 |
|---|
| 2025.12.26 | ₩117,496 | ₩118,741 | ₩114,565 | ₩114,579 | -2.48% | 1.7만 |
|---|
| 2025.12.24 | ₩117,229 | ₩117,322 | ₩116,707 | ₩117,015 | -0.18% | 6천 |
|---|
| 2025.12.23 | ₩116,546 | ₩117,563 | ₩116,466 | ₩117,108 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩115,582 | ₩117,309 | ₩115,489 | ₩117,309 | +1.49% | 4.2만 |
|---|
| 2025.12.19 | ₩111,955 | ₩113,602 | ₩111,955 | ₩113,508 | +1.39% | 7.6천 |
|---|
| 2025.12.18 | ₩108,382 | ₩108,556 | ₩107,566 | ₩108,221 | -0.15% | 4.6천 |
|---|
| 2025.12.17 | ₩107,673 | ₩107,673 | ₩106,053 | ₩106,053 | -1.50% | 3.8천 |
|---|
| 2025.12.16 | ₩108,583 | ₩108,743 | ₩108,181 | ₩108,663 | +0.07% | 3.7천 |
|---|
| 2025.12.15 | ₩112,879 | ₩112,879 | ₩109,961 | ₩110,510 | -2.10% | 8.2천 |
|---|
| 2025.12.12 | ₩114,244 | ₩114,244 | ₩111,086 | ₩111,554 | -2.35% | 6.2천 |
|---|
| 2025.12.11 | ₩110,912 | ₩113,936 | ₩110,537 | ₩113,856 | +2.65% | 6.6천 |
|---|
| 2025.12.10 | ₩107,285 | ₩110,202 | ₩107,285 | ₩109,520 | +2.08% | 3천 |
|---|
| 2025.12.09 | ₩107,338 | ₩107,940 | ₩107,338 | ₩107,378 | +0.04% | 2.6천 |
|---|
| 2025.12.08 | ₩107,311 | ₩107,472 | ₩106,214 | ₩107,472 | +0.15% | 5.2천 |
|---|
| 2025.12.05 | ₩106,883 | ₩106,883 | ₩105,786 | ₩106,281 | -0.56% | 2.6천 |
|---|
| 2025.12.04 | ₩104,581 | ₩108,007 | ₩104,581 | ₩107,378 | +2.67% | 2.1천 |
|---|
| 2025.12.03 | ₩103,189 | ₩104,233 | ₩102,734 | ₩104,233 | +1.01% | 2.4천 |
|---|
| 2025.12.02 | ₩102,868 | ₩102,962 | ₩102,721 | ₩102,761 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩102,520 | ₩102,654 | ₩101,570 | ₩101,570 | -0.93% | 6.4천 |
|---|
| 2025.11.28 | ₩103,296 | ₩103,724 | ₩103,269 | ₩103,724 | +0.41% | 1.3천 |
|---|
| 2025.11.26 | ₩102,868 | ₩102,908 | ₩102,373 | ₩102,908 | +0.04% | 1.3천 |
|---|
| 2025.11.25 | ₩100,579 | ₩102,373 | ₩100,579 | ₩102,373 | +1.78% | 1.6천 |
|---|
| 2025.11.24 | ₩100,071 | ₩101,048 | ₩100,071 | ₩101,048 | +0.98% | 2.6천 |
|---|
| 2025.11.21 | ₩97,755 | ₩99,013 | ₩97,220 | ₩98,706 | +0.97% | 6천 |
|---|
| 2025.11.20 | ₩102,895 | ₩102,895 | ₩97,608 | ₩97,608 | -5.14% | 3.3천 |
|---|
| 2025.11.19 | ₩101,208 | ₩101,208 | ₩101,101 | ₩101,101 | -0.11% | 1.2천 |
|---|
| 2025.11.18 | ₩99,816 | ₩101,329 | ₩99,816 | ₩100,981 | +1.17% | 1.7천 |
|---|
| 2025.11.17 | ₩103,470 | ₩103,470 | ₩99,709 | ₩100,338 | -3.03% | 3.2천 |
|---|
| 2025.11.14 | ₩99,709 | ₩103,069 | ₩99,227 | ₩102,051 | +2.35% | 4.5천 |
|---|
| 2025.11.13 | ₩105,438 | ₩105,438 | ₩101,141 | ₩101,329 | -3.90% | 3.2천 |
|---|
| 2025.11.12 | ₩106,067 | ₩106,816 | ₩105,197 | ₩105,197 | -0.82% | 5.5천 |
|---|
| 2025.11.11 | ₩107,258 | ₩107,258 | ₩105,612 | ₩105,612 | -1.53% | 4.3천 |
|---|
| 2025.11.10 | ₩106,736 | ₩106,923 | ₩105,009 | ₩106,254 | -0.45% | 5.9천 |
|---|
| 2025.11.07 | ₩102,051 | ₩104,072 | ₩101,516 | ₩104,072 | +1.98% | 4천 |
|---|
| 2025.11.06 | ₩105,464 | ₩105,745 | ₩103,457 | ₩103,604 | -1.76% | 6.8천 |
|---|
| 2025.11.05 | ₩105,438 | ₩106,000 | ₩105,438 | ₩105,598 | +0.15% | 3.4천 |
|---|
| 2025.11.04 | ₩105,331 | ₩106,026 | ₩104,795 | ₩104,795 | -0.51% | 2.9천 |
|---|
| 2025.11.03 | ₩108,128 | ₩108,128 | ₩106,401 | ₩107,512 | -0.57% | 5.6천 |
|---|
| 2025.10.31 | ₩106,816 | ₩108,248 | ₩106,816 | ₩108,248 | +1.34% | 3.8천 |
|---|
| 2025.10.30 | ₩107,820 | ₩108,288 | ₩106,816 | ₩106,816 | -0.93% | 5.2천 |
|---|
| 2025.10.29 | ₩108,021 | ₩109,252 | ₩108,007 | ₩108,007 | -0.01% | 9.1천 |
|---|
| 2025.10.28 | ₩109,105 | ₩109,105 | ₩107,780 | ₩107,820 | -1.18% | 7.9천 |
|---|
| 2025.10.27 | ₩109,774 | ₩109,774 | ₩108,543 | ₩108,703 | -0.98% | 3.3천 |
|---|
| 2025.10.24 | ₩108,623 | ₩108,663 | ₩108,342 | ₩108,543 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩104,581 | ₩107,793 | ₩104,581 | ₩107,552 | +2.84% | 4.5천 |
|---|
| 2025.10.22 | ₩106,000 | ₩106,000 | ₩103,310 | ₩104,153 | -1.74% | 5.6천 |
|---|
| 2025.10.21 | ₩107,177 | ₩107,539 | ₩106,267 | ₩106,482 | -0.65% | 4.1천 |
|---|
| 2025.10.20 | ₩106,789 | ₩107,459 | ₩106,789 | ₩106,937 | +0.14% | 1.1만 |
|---|
| 2025.10.17 | ₩104,193 | ₩104,541 | ₩103,310 | ₩104,541 | +0.33% | 4.1천 |
|---|
| 2025.10.16 | ₩106,910 | ₩107,418 | ₩104,688 | ₩104,768 | -2.00% | 5.9천 |
|---|
| 2025.10.15 | ₩108,837 | ₩108,837 | ₩106,401 | ₩106,629 | -2.03% | 5천 |
|---|
| 2025.10.14 | ₩105,344 | ₩108,154 | ₩104,501 | ₩107,285 | +1.84% | 6.4천 |
|---|
| 2025.10.13 | ₩105,919 | ₩106,589 | ₩105,652 | ₩105,960 | +0.04% | 5천 |
|---|
| 2025.10.10 | ₩108,757 | ₩108,757 | ₩103,778 | ₩103,832 | -4.53% | 5.6천 |
|---|