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 | ₩137,906 | ₩138,937 | ₩137,531 | ₩138,589 | +0.50% | 9.5천 |
| 2026.10.08 | ₩136,834 | ₩137,825 | ₩136,807 | ₩137,705 | +0.64% | 1.2만 |
| 2026.10.07 | ₩139,955 | ₩139,955 | ₩137,209 | ₩137,986 | -1.41% | 3.5만 |
| 2026.10.06 | ₩142,432 | ₩142,513 | ₩141,227 | ₩142,151 | -0.20% | 1.1만 |
| 2026.10.05 | ₩141,254 | ₩142,687 | ₩140,236 | ₩141,455 | +0.14% | 1.6만 |
| 2026.10.02 | ₩141,214 | ₩142,499 | ₩141,147 | ₩141,508 | +0.21% | 7.2천 |
| 2026.10.01 | ₩139,245 | ₩140,906 | ₩138,830 | ₩140,450 | +0.87% | 1.5만 |
| 2026.09.30 | ₩139,781 | ₩140,959 | ₩139,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,339 |
| -0.32% |
| 7천 |
| 2026.09.29 | ₩141,147 | ₩141,147 | ₩139,473 | ₩139,807 | -0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩142,446 | ₩143,303 | ₩141,482 | ₩141,495 | -0.67% | 5천 |
|---|
| 2026.09.25 | ₩143,906 | ₩144,937 | ₩143,142 | ₩143,504 | -0.28% | 1만 |
|---|
| 2026.09.24 | ₩142,955 | ₩143,946 | ₩142,352 | ₩143,290 | +0.23% | 4.8천 |
|---|
| 2026.09.23 | ₩143,732 | ₩144,307 | ₩142,165 | ₩142,794 | -0.65% | 1.1만 |
|---|
| 2026.09.22 | ₩144,656 | ₩144,656 | ₩142,218 | ₩143,839 | -0.56% | 1.1만 |
|---|
| 2026.09.21 | ₩142,218 | ₩144,602 | ₩142,218 | ₩144,160 | +1.37% | 9천 |
|---|
| 2026.09.18 | ₩142,888 | ₩142,888 | ₩140,504 | ₩141,642 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩142,714 | ₩144,642 | ₩142,352 | ₩142,928 | +0.15% | 1.4만 |
|---|
| 2026.09.16 | ₩142,486 | ₩143,115 | ₩140,102 | ₩141,924 | -0.39% | 9.4천 |
|---|
| 2026.09.15 | ₩141,763 | ₩142,245 | ₩140,008 | ₩141,749 | -0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩142,191 | ₩142,928 | ₩141,562 | ₩141,562 | -0.44% | 1.1만 |
|---|
| 2026.09.11 | ₩144,415 | ₩145,339 | ₩143,129 | ₩144,160 | -0.18% | 9.3천 |
|---|
| 2026.09.10 | ₩142,379 | ₩144,441 | ₩142,379 | ₩142,915 | +0.38% | 6.9천 |
|---|
| 2026.09.09 | ₩146,276 | ₩147,495 | ₩143,330 | ₩143,330 | -2.01% | 1.8만 |
|---|
| 2026.09.08 | ₩145,526 | ₩147,147 | ₩145,526 | ₩146,303 | +0.53% | 8.1천 |
|---|
| 2026.09.04 | ₩144,803 | ₩146,209 | ₩144,803 | ₩145,740 | +0.65% | 1.2만 |
|---|
| 2026.09.03 | ₩145,004 | ₩145,325 | ₩144,093 | ₩145,325 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩145,245 | ₩145,553 | ₩144,374 | ₩144,857 | -0.27% | 9.1천 |
|---|
| 2026.09.01 | ₩145,874 | ₩148,339 | ₩145,191 | ₩145,298 | -0.39% | 4.8만 |
|---|
| 2026.08.31 | ₩147,857 | ₩148,593 | ₩146,665 | ₩147,281 | -0.39% | 1.3만 |
|---|
| 2026.08.28 | ₩150,964 | ₩150,964 | ₩147,923 | ₩148,352 | -1.73% | 1.1만 |
|---|
| 2026.08.27 | ₩151,098 | ₩151,098 | ₩149,718 | ₩150,843 | -0.17% | 6.9천 |
|---|
| 2026.08.26 | ₩149,223 | ₩150,910 | ₩149,223 | ₩150,133 | +0.61% | 1.6만 |
|---|
| 2026.08.25 | ₩151,714 | ₩151,714 | ₩149,263 | ₩149,263 | -1.62% | 1.4만 |
|---|
| 2026.08.24 | ₩154,017 | ₩154,017 | ₩150,093 | ₩150,133 | -2.52% | 1.2만 |
|---|
| 2026.08.21 | ₩154,258 | ₩154,794 | ₩153,120 | ₩153,790 | -0.30% | 2.1만 |
|---|
| 2026.08.20 | ₩156,401 | ₩156,642 | ₩152,544 | ₩153,093 | -2.12% | 4.8만 |
|---|
| 2026.08.19 | ₩162,763 | ₩162,763 | ₩157,325 | ₩157,325 | -3.34% | 1.3만 |
|---|
| 2026.08.18 | ₩163,620 | ₩163,620 | ₩160,914 | ₩161,089 | -1.55% | 1.1만 |
|---|
| 2026.08.17 | ₩164,852 | ₩165,039 | ₩163,392 | ₩163,727 | -0.68% | 1.6만 |
|---|
| 2026.08.14 | ₩163,365 | ₩164,557 | ₩163,044 | ₩164,316 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩162,562 | ₩163,352 | ₩161,664 | ₩162,173 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩161,129 | ₩163,339 | ₩161,129 | ₩163,017 | +1.17% | 2.1만 |
|---|
| 2026.08.11 | ₩160,888 | ₩162,187 | ₩159,723 | ₩161,450 | +0.35% | 7.7천 |
|---|
| 2026.08.10 | ₩161,249 | ₩162,481 | ₩160,660 | ₩160,660 | -0.37% | 1.3만 |
|---|
| 2026.08.07 | ₩159,200 | ₩160,727 | ₩157,714 | ₩160,727 | +0.96% | 1.7만 |
|---|
| 2026.08.06 | ₩156,481 | ₩161,330 | ₩156,481 | ₩158,477 | +1.28% | 5.4만 |
|---|
| 2026.08.05 | ₩157,513 | ₩158,089 | ₩155,718 | ₩156,642 | -0.55% | 7.8천 |
|---|
| 2026.08.04 | ₩154,807 | ₩158,490 | ₩153,281 | ₩157,834 | +1.96% | 1.8만 |
|---|
| 2026.08.03 | ₩147,321 | ₩152,370 | ₩147,321 | ₩152,343 | +3.41% | 1.6만 |
|---|
| 2026.07.31 | ₩147,334 | ₩148,459 | ₩144,642 | ₩147,548 | +0.15% | 28.8만 |
|---|
| 2026.07.30 | ₩142,526 | ₩145,687 | ₩141,790 | ₩145,687 | +2.22% | 1.1만 |
|---|
| 2026.07.29 | ₩146,986 | ₩146,986 | ₩141,200 | ₩141,200 | -3.94% | 1.6만 |
|---|
| 2026.07.28 | ₩149,772 | ₩149,772 | ₩147,227 | ₩148,834 | -0.63% | 8.5천 |
|---|
| 2026.07.27 | ₩150,669 | ₩152,089 | ₩148,633 | ₩150,522 | -0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩152,906 | ₩152,906 | ₩148,834 | ₩149,022 | -2.54% | 1만 |
|---|
| 2026.07.23 | ₩146,973 | ₩152,249 | ₩146,973 | ₩149,705 | +1.86% | 1.9만 |
|---|
| 2026.07.22 | ₩146,477 | ₩148,272 | ₩146,477 | ₩146,973 | +0.34% | 2만 |
|---|
| 2026.07.21 | ₩143,557 | ₩147,240 | ₩142,794 | ₩146,557 | +2.09% | 1.4만 |
|---|
| 2026.07.20 | ₩144,508 | ₩145,781 | ₩143,223 | ₩143,357 | -0.80% | 1.7만 |
|---|
| 2026.07.17 | ₩141,415 | ₩145,392 | ₩141,214 | ₩143,665 | +1.59% | 2.6만 |
|---|
| 2026.07.16 | ₩146,196 | ₩146,370 | ₩143,223 | ₩143,598 | -1.78% | 3.4만 |
|---|
| 2026.07.15 | ₩148,191 | ₩149,732 | ₩146,182 | ₩147,575 | -0.42% | 2.2만 |
|---|
| 2026.07.14 | ₩150,133 | ₩150,415 | ₩148,526 | ₩148,526 | -1.07% | 3.2만 |
|---|
| 2026.07.13 | ₩149,825 | ₩150,267 | ₩147,361 | ₩147,669 | -1.44% | 2.8만 |
|---|
| 2026.07.10 | ₩152,022 | ₩152,022 | ₩149,852 | ₩151,031 | -0.65% | 2.1만 |
|---|
| 2026.07.09 | ₩153,415 | ₩153,415 | ₩151,915 | ₩151,995 | -0.93% | 2.5만 |
|---|
| 2026.07.08 | ₩152,678 | ₩154,834 | ₩151,794 | ₩152,798 | +0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩157,312 | ₩157,312 | ₩153,816 | ₩154,191 | -1.98% | 2.5만 |
|---|
| 2026.07.06 | ₩159,374 | ₩160,914 | ₩158,665 | ₩159,147 | -0.14% | 3만 |
|---|
| 2026.07.02 | ₩159,508 | ₩163,031 | ₩157,352 | ₩158,946 | -0.35% | 2만 |
|---|
| 2026.07.01 | ₩159,294 | ₩162,696 | ₩158,758 | ₩158,758 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩156,642 | ₩160,111 | ₩156,642 | ₩160,017 | +2.15% | 2.8만 |
|---|
| 2026.06.29 | ₩152,035 | ₩155,986 | ₩152,035 | ₩155,986 | +2.60% | 2.7만 |
|---|
| 2026.06.26 | ₩149,142 | ₩152,115 | ₩149,142 | ₩150,816 | +1.12% | 2.9만 |
|---|
| 2026.06.25 | ₩150,897 | ₩151,620 | ₩149,531 | ₩150,294 | -0.40% | 2만 |
|---|
| 2026.06.24 | ₩152,678 | ₩153,950 | ₩149,410 | ₩149,772 | -1.90% | 3.1만 |
|---|
| 2026.06.23 | ₩151,272 | ₩154,365 | ₩151,272 | ₩152,598 | +0.88% | 3만 |
|---|
| 2026.06.22 | ₩156,990 | ₩156,990 | ₩151,834 | ₩154,352 | -1.68% | 6.2만 |
|---|
| 2026.06.18 | ₩160,245 | ₩160,245 | ₩154,365 | ₩157,473 | -1.73% | 6.3만 |
|---|
| 2026.06.17 | ₩157,245 | ₩160,781 | ₩156,883 | ₩157,754 | +0.32% | 3.5만 |
|---|
| 2026.06.16 | ₩160,044 | ₩160,218 | ₩156,548 | ₩157,044 | -1.87% | 4.5만 |
|---|
| 2026.06.15 | ₩163,151 | ₩163,673 | ₩160,205 | ₩160,660 | -1.53% | 7만 |
|---|
| 2026.06.12 | ₩168,120 | ₩168,120 | ₩159,575 | ₩160,727 | -4.40% | 5.7만 |
|---|
| 2026.06.11 | ₩157,727 | ₩166,901 | ₩157,727 | ₩166,553 | +5.60% | 9만 |
|---|
| 2026.06.10 | ₩157,031 | ₩159,106 | ₩155,062 | ₩155,102 | -1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩162,321 | ₩163,124 | ₩151,821 | ₩157,901 | -2.72% | 8.8만 |
|---|
| 2026.06.08 | ₩161,892 | ₩162,910 | ₩159,883 | ₩160,941 | -0.59% | 4.6만 |
|---|
| 2026.06.05 | ₩168,254 | ₩168,254 | ₩157,606 | ₩159,281 | -5.33% | 9.2만 |
|---|
| 2026.06.04 | ₩167,196 | ₩172,727 | ₩164,731 | ₩170,999 | +2.27% | 5.1만 |
|---|
| 2026.06.03 | ₩171,294 | ₩171,977 | ₩166,553 | ₩166,901 | -2.56% | 8.3만 |
|---|
| 2026.06.02 | ₩170,731 | ₩175,807 | ₩170,731 | ₩173,330 | +1.52% | 6.6만 |
|---|
| 2026.06.01 | ₩176,785 | ₩177,843 | ₩168,709 | ₩170,397 | -3.61% | 12.7만 |
|---|
| 2026.05.29 | ₩180,053 | ₩180,093 | ₩172,432 | ₩180,093 | +0.02% | 10.5만 |
|---|
| 2026.05.28 | ₩178,405 | ₩184,325 | ₩176,798 | ₩183,053 | +2.60% | 13.5만 |
|---|
| 2026.05.27 | ₩178,700 | ₩178,914 | ₩172,285 | ₩178,124 | -0.32% | 8.9만 |
|---|
| 2026.05.26 | ₩175,459 | ₩179,062 | ₩172,044 | ₩174,401 | -0.60% | 9.6만 |
|---|
| 2026.05.22 | ₩163,660 | ₩168,200 | ₩163,660 | ₩167,932 | +2.61% | 5.3만 |
|---|
| 2026.05.21 | ₩159,776 | ₩161,584 | ₩158,691 | ₩161,142 | +0.85% | 6.2만 |
|---|
| 2026.05.20 | ₩159,763 | ₩161,852 | ₩157,218 | ₩161,330 | +0.98% | 16.5만 |
|---|
| 2026.05.19 | ₩158,370 | ₩158,986 | ₩153,374 | ₩157,700 | -0.42% | 2.5만 |
|---|
| 2026.05.18 | ₩160,379 | ₩162,481 | ₩156,696 | ₩159,522 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩160,486 | ₩160,486 | ₩156,856 | ₩157,459 | -1.89% | 3.4만 |
|---|
| 2026.05.14 | ₩159,374 | ₩163,365 | ₩159,334 | ₩163,111 | +2.34% | 3.4만 |
|---|
| 2026.05.13 | ₩159,093 | ₩160,138 | ₩155,343 | ₩159,468 | +0.24% | 3.8만 |
|---|
| 2026.05.12 | ₩156,468 | ₩157,580 | ₩152,303 | ₩156,227 | -0.15% | 3만 |
|---|
| 2026.05.11 | ₩151,995 | ₩159,267 | ₩151,901 | ₩157,352 | +3.52% | 5.4만 |
|---|
| 2026.05.08 | ₩148,258 | ₩152,089 | ₩148,111 | ₩152,035 | +2.55% | 4.2만 |
|---|
| 2026.05.07 | ₩151,647 | ₩151,647 | ₩145,473 | ₩146,450 | -3.43% | 5.9만 |
|---|
| 2026.05.06 | ₩149,089 | ₩151,727 | ₩147,736 | ₩151,620 | +1.70% | 2.7만 |
|---|
| 2026.05.05 | ₩149,464 | ₩150,053 | ₩146,477 | ₩147,441 | -1.35% | 3.7만 |
|---|
| 2026.05.04 | ₩148,272 | ₩149,008 | ₩146,504 | ₩148,205 | -0.05% | 2만 |
|---|
| 2026.05.01 | ₩150,013 | ₩150,013 | ₩146,946 | ₩148,365 | -1.10% | 5만 |
|---|
| 2026.04.30 | ₩144,723 | ₩149,450 | ₩144,723 | ₩149,276 | +3.15% | 4.6만 |
|---|
| 2026.04.29 | ₩146,705 | ₩146,705 | ₩142,392 | ₩143,772 | -2.00% | 1.8만 |
|---|
| 2026.04.28 | ₩146,383 | ₩147,200 | ₩144,066 | ₩145,432 | -0.65% | 4.1만 |
|---|
| 2026.04.27 | ₩148,473 | ₩148,473 | ₩144,763 | ₩147,428 | -0.70% | 4.2만 |
|---|
| 2026.04.24 | ₩152,129 | ₩152,129 | ₩147,508 | ₩148,165 | -2.61% | 1.9만 |
|---|
| 2026.04.23 | ₩152,705 | ₩153,441 | ₩148,325 | ₩151,084 | -1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩155,879 | ₩157,379 | ₩152,169 | ₩153,495 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩155,343 | ₩156,040 | ₩151,821 | ₩152,423 | -1.88% | 12만 |
|---|
| 2026.04.20 | ₩154,486 | ₩156,187 | ₩153,455 | ₩154,178 | -0.20% | 25.6만 |
|---|
| 2026.04.17 | ₩154,606 | ₩156,428 | ₩153,669 | ₩154,272 | -0.22% | 6.2만 |
|---|
| 2026.04.16 | ₩150,013 | ₩153,669 | ₩149,383 | ₩153,669 | +2.44% | 2.4만 |
|---|
| 2026.04.15 | ₩148,928 | ₩149,290 | ₩146,383 | ₩148,459 | -0.31% | 2.6만 |
|---|
| 2026.04.14 | ₩151,941 | ₩151,941 | ₩147,415 | ₩148,540 | -2.24% | 3.7만 |
|---|
| 2026.04.13 | ₩146,812 | ₩149,598 | ₩146,316 | ₩149,223 | +1.64% | 2.6만 |
|---|
| 2026.04.10 | ₩147,334 | ₩147,843 | ₩145,540 | ₩146,986 | -0.24% | 2.3만 |
|---|
| 2026.04.09 | ₩147,977 | ₩148,754 | ₩146,343 | ₩146,410 | -1.06% | 2.6만 |
|---|
| 2026.04.08 | ₩147,897 | ₩148,298 | ₩145,995 | ₩147,522 | -0.25% | 3.6만 |
|---|
| 2026.04.07 | ₩142,714 | ₩143,196 | ₩140,196 | ₩143,008 | +0.21% | 1.9만 |
|---|
| 2026.04.06 | ₩144,187 | ₩144,187 | ₩141,388 | ₩142,982 | -0.84% | 2만 |
|---|
| 2026.04.02 | ₩133,928 | ₩142,874 | ₩133,928 | ₩142,499 | +6.40% | 3.7만 |
|---|
| 2026.04.01 | ₩135,361 | ₩138,723 | ₩135,361 | ₩137,089 | +1.28% | 3.1만 |
|---|
| 2026.03.31 | ₩129,870 | ₩133,633 | ₩129,642 | ₩133,205 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩133,982 | ₩133,982 | ₩126,682 | ₩127,540 | -4.81% | 1.7만 |
|---|
| 2026.03.27 | ₩135,415 | ₩135,415 | ₩132,870 | ₩132,937 | -1.83% | 9.9천 |
|---|
| 2026.03.26 | ₩139,888 | ₩139,888 | ₩135,682 | ₩135,696 | -3.00% | 1.1만 |
|---|
| 2026.03.25 | ₩138,535 | ₩142,365 | ₩138,535 | ₩141,147 | +1.89% | 1.6만 |
|---|
| 2026.03.24 | ₩136,392 | ₩138,026 | ₩135,964 | ₩136,687 | +0.22% | 9.9천 |
|---|
| 2026.03.23 | ₩136,982 | ₩139,955 | ₩136,714 | ₩137,691 | +0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩140,383 | ₩140,383 | ₩133,995 | ₩135,294 | -3.63% | 1.3만 |
|---|
| 2026.03.19 | ₩134,651 | ₩138,040 | ₩133,258 | ₩137,089 | +1.81% | 1.1만 |
|---|
| 2026.03.18 | ₩138,977 | ₩138,990 | ₩136,098 | ₩136,098 | -2.07% | 9.6천 |
|---|
| 2026.03.17 | ₩136,165 | ₩139,299 | ₩136,165 | ₩139,285 | +2.29% | 2.7만 |
|---|
| 2026.03.16 | ₩135,053 | ₩137,102 | ₩134,906 | ₩135,883 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩136,781 | ₩136,874 | ₩133,553 | ₩134,102 | -1.96% | 3.7만 |
|---|
| 2026.03.12 | ₩136,607 | ₩136,941 | ₩134,865 | ₩134,946 | -1.22% | 1.1만 |
|---|
| 2026.03.11 | ₩136,124 | ₩139,272 | ₩136,124 | ₩137,504 | +1.01% | 1.2만 |
|---|
| 2026.03.10 | ₩138,763 | ₩139,660 | ₩137,718 | ₩137,973 | -0.57% | 1.7만 |
|---|
| 2026.03.09 | ₩136,499 | ₩139,044 | ₩133,955 | ₩139,004 | +1.83% | 2.1만 |
|---|
| 2026.03.06 | ₩135,883 | ₩139,633 | ₩135,883 | ₩136,955 | +0.79% | 1.4만 |
|---|
| 2026.03.05 | ₩141,053 | ₩142,486 | ₩135,254 | ₩137,691 | -2.38% | 3만 |
|---|
| 2026.03.04 | ₩142,432 | ₩142,647 | ₩140,410 | ₩142,486 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩140,799 | ₩142,017 | ₩138,214 | ₩141,080 | +0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩139,138 | ₩144,040 | ₩139,138 | ₩144,040 | +3.52% | 2.2만 |
|---|
| 2026.02.27 | ₩137,892 | ₩138,870 | ₩136,794 | ₩138,870 | +0.71% | 1.3만 |
|---|
| 2026.02.26 | ₩138,642 | ₩139,928 | ₩136,700 | ₩139,928 | +0.93% | 1.5만 |
|---|
| 2026.02.25 | ₩140,812 | ₩140,986 | ₩137,598 | ₩138,749 | -1.46% | 2.8만 |
|---|
| 2026.02.24 | ₩138,428 | ₩140,772 | ₩137,062 | ₩140,705 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩138,240 | ₩138,870 | ₩137,249 | ₩138,374 | +0.10% | 2.9만 |
|---|
| 2026.02.20 | ₩139,071 | ₩140,906 | ₩137,531 | ₩138,254 | -0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩135,522 | ₩139,272 | ₩135,522 | ₩139,218 | +2.73% | 2.8만 |
|---|
| 2026.02.18 | ₩134,718 | ₩137,437 | ₩134,718 | ₩136,312 | +1.18% | 1.1만 |
|---|
| 2026.02.17 | ₩133,566 | ₩134,437 | ₩131,142 | ₩133,647 | +0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩132,294 | ₩134,785 | ₩132,294 | ₩133,834 | +1.16% | 8.8천 |
|---|
| 2026.02.12 | ₩133,017 | ₩133,633 | ₩130,647 | ₩131,330 | -1.27% | 1.9만 |
|---|
| 2026.02.11 | ₩136,821 | ₩136,821 | ₩130,888 | ₩132,281 | -3.32% | 2.7만 |
|---|
| 2026.02.10 | ₩136,915 | ₩136,915 | ₩134,852 | ₩134,852 | -1.51% | 1.3만 |
|---|
| 2026.02.09 | ₩134,249 | ₩137,598 | ₩134,249 | ₩137,075 | +2.10% | 2.6만 |
|---|
| 2026.02.06 | ₩129,642 | ₩133,794 | ₩129,642 | ₩133,687 | +3.12% | 9.8천 |
|---|
| 2026.02.05 | ₩127,339 | ₩129,977 | ₩126,602 | ₩126,977 | -0.28% | 1.6만 |
|---|
| 2026.02.04 | ₩137,035 | ₩137,035 | ₩128,209 | ₩130,580 | -4.71% | 2.2만 |
|---|
| 2026.02.03 | ₩135,281 | ₩136,499 | ₩133,191 | ₩136,339 | +0.78% | 1.5만 |
|---|
| 2026.02.02 | ₩134,142 | ₩135,133 | ₩132,589 | ₩133,366 | -0.58% | 2.3만 |
|---|
| 2026.01.30 | ₩136,941 | ₩139,098 | ₩133,607 | ₩134,986 | -1.43% | 1.2만 |
|---|
| 2026.01.29 | ₩140,799 | ₩141,160 | ₩136,392 | ₩137,959 | -2.02% | 2.7만 |
|---|
| 2026.01.28 | ₩139,272 | ₩139,968 | ₩137,370 | ₩139,138 | -0.10% | 1.9만 |
|---|
| 2026.01.27 | ₩134,879 | ₩139,459 | ₩134,879 | ₩139,165 | +3.18% | 2.7만 |
|---|
| 2026.01.26 | ₩137,624 | ₩137,624 | ₩133,339 | ₩133,848 | -2.74% | 2.1만 |
|---|
| 2026.01.23 | ₩138,013 | ₩138,763 | ₩136,312 | ₩137,410 | -0.44% | 2만 |
|---|
| 2026.01.22 | ₩136,941 | ₩137,651 | ₩135,348 | ₩136,968 | +0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩136,124 | ₩136,124 | ₩131,866 | ₩135,334 | -0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩135,669 | ₩137,772 | ₩133,901 | ₩134,223 | -1.07% | 3.2만 |
|---|
| 2026.01.16 | ₩136,459 | ₩138,803 | ₩136,459 | ₩137,772 | +0.96% | 2.4만 |
|---|
| 2026.01.15 | ₩134,397 | ₩136,526 | ₩133,258 | ₩135,575 | +0.88% | 2.1만 |
|---|
| 2026.01.14 | ₩130,580 | ₩133,754 | ₩129,589 | ₩133,714 | +2.40% | 1.3만 |
|---|
| 2026.01.13 | ₩132,401 | ₩132,401 | ₩129,991 | ₩130,245 | -1.63% | 1.6만 |
|---|
| 2026.01.12 | ₩128,919 | ₩130,191 | ₩128,035 | ₩130,191 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩126,522 | ₩128,517 | ₩126,522 | ₩127,767 | +0.98% | 1.3만 |
|---|
| 2026.01.08 | ₩125,651 | ₩127,674 | ₩124,848 | ₩125,330 | -0.26% | 1.3만 |
|---|
| 2026.01.07 | ₩125,196 | ₩125,343 | ₩123,093 | ₩123,093 | -1.68% | 1.5만 |
|---|
| 2026.01.06 | ₩122,611 | ₩125,089 | ₩122,062 | ₩124,834 | +1.81% | 2.3만 |
|---|
| 2026.01.05 | ₩119,852 | ₩122,357 | ₩119,852 | ₩122,142 | +1.91% | 2.1만 |
|---|
| 2026.01.02 | ₩115,084 | ₩118,580 | ₩113,062 | ₩118,580 | +3.04% | 1만 |
|---|
| 2025.12.31 | ₩114,428 | ₩114,750 | ₩113,638 | ₩113,959 | -0.41% | 8.4천 |
|---|
| 2025.12.30 | ₩115,352 | ₩116,116 | ₩114,776 | ₩114,964 | -0.34% | 7.6천 |
|---|
| 2025.12.29 | ₩114,227 | ₩115,111 | ₩114,227 | ₩114,642 | +0.36% | 7천 |
|---|
| 2025.12.26 | ₩117,575 | ₩118,821 | ₩114,642 | ₩114,656 | -2.48% | 1.7만 |
|---|
| 2025.12.24 | ₩117,308 | ₩117,401 | ₩116,785 | ₩117,093 | -0.18% | 6천 |
|---|
| 2025.12.23 | ₩116,625 | ₩117,642 | ₩116,544 | ₩117,187 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩115,660 | ₩117,388 | ₩115,566 | ₩117,388 | +1.49% | 4.2만 |
|---|
| 2025.12.19 | ₩112,031 | ₩113,678 | ₩112,031 | ₩113,584 | +1.39% | 7.6천 |
|---|
| 2025.12.18 | ₩108,455 | ₩108,629 | ₩107,638 | ₩108,294 | -0.15% | 4.6천 |
|---|
| 2025.12.17 | ₩107,745 | ₩107,745 | ₩106,125 | ₩106,125 | -1.50% | 3.8천 |
|---|
| 2025.12.16 | ₩108,656 | ₩108,817 | ₩108,254 | ₩108,736 | +0.07% | 3.7천 |
|---|
| 2025.12.15 | ₩112,955 | ₩112,955 | ₩110,035 | ₩110,584 | -2.10% | 8.2천 |
|---|
| 2025.12.12 | ₩114,321 | ₩114,321 | ₩111,160 | ₩111,629 | -2.35% | 6.2천 |
|---|
| 2025.12.11 | ₩110,986 | ₩114,013 | ₩110,611 | ₩113,933 | +2.65% | 6.6천 |
|---|
| 2025.12.10 | ₩107,357 | ₩110,276 | ₩107,357 | ₩109,593 | +2.08% | 3천 |
|---|
| 2025.12.09 | ₩107,410 | ₩108,013 | ₩107,410 | ₩107,450 | +0.04% | 2.6천 |
|---|
| 2025.12.08 | ₩107,383 | ₩107,544 | ₩106,285 | ₩107,544 | +0.15% | 5.2천 |
|---|
| 2025.12.05 | ₩106,955 | ₩106,955 | ₩105,857 | ₩106,352 | -0.56% | 2.6천 |
|---|
| 2025.12.04 | ₩104,651 | ₩108,080 | ₩104,651 | ₩107,450 | +2.67% | 2.1천 |
|---|
| 2025.12.03 | ₩103,258 | ₩104,303 | ₩102,803 | ₩104,303 | +1.01% | 2.4천 |
|---|
| 2025.12.02 | ₩102,937 | ₩103,031 | ₩102,790 | ₩102,830 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩102,589 | ₩102,723 | ₩101,638 | ₩101,638 | -0.93% | 6.4천 |
|---|
| 2025.11.28 | ₩103,366 | ₩103,794 | ₩103,339 | ₩103,794 | +0.41% | 1.3천 |
|---|
| 2025.11.26 | ₩102,937 | ₩102,977 | ₩102,442 | ₩102,977 | +0.04% | 1.3천 |
|---|
| 2025.11.25 | ₩100,647 | ₩102,442 | ₩100,647 | ₩102,442 | +1.78% | 1.6천 |
|---|
| 2025.11.24 | ₩100,138 | ₩101,116 | ₩100,138 | ₩101,116 | +0.98% | 2.6천 |
|---|
| 2025.11.21 | ₩97,821 | ₩99,080 | ₩97,285 | ₩98,772 | +0.97% | 6천 |
|---|
| 2025.11.20 | ₩102,964 | ₩102,964 | ₩97,674 | ₩97,674 | -5.14% | 3.3천 |
|---|
| 2025.11.19 | ₩101,276 | ₩101,276 | ₩101,169 | ₩101,169 | -0.11% | 1.2천 |
|---|
| 2025.11.18 | ₩99,884 | ₩101,397 | ₩99,884 | ₩101,049 | +1.17% | 1.7천 |
|---|
| 2025.11.17 | ₩103,540 | ₩103,540 | ₩99,776 | ₩100,406 | -3.03% | 3.2천 |
|---|
| 2025.11.14 | ₩99,776 | ₩103,138 | ₩99,294 | ₩102,120 | +2.35% | 4.5천 |
|---|
| 2025.11.13 | ₩105,508 | ₩105,508 | ₩101,209 | ₩101,397 | -3.90% | 3.2천 |
|---|
| 2025.11.12 | ₩106,138 | ₩106,888 | ₩105,267 | ₩105,267 | -0.82% | 5.5천 |
|---|
| 2025.11.11 | ₩107,330 | ₩107,330 | ₩105,683 | ₩105,683 | -1.53% | 4.3천 |
|---|
| 2025.11.10 | ₩106,808 | ₩106,995 | ₩105,080 | ₩106,325 | -0.45% | 5.9천 |
|---|
| 2025.11.07 | ₩102,120 | ₩104,142 | ₩101,584 | ₩104,142 | +1.98% | 4천 |
|---|
| 2025.11.06 | ₩105,535 | ₩105,817 | ₩103,526 | ₩103,674 | -1.76% | 6.8천 |
|---|
| 2025.11.05 | ₩105,508 | ₩106,071 | ₩105,508 | ₩105,669 | +0.15% | 3.4천 |
|---|
| 2025.11.04 | ₩105,401 | ₩106,098 | ₩104,866 | ₩104,866 | -0.51% | 2.9천 |
|---|
| 2025.11.03 | ₩108,200 | ₩108,200 | ₩106,473 | ₩107,584 | -0.57% | 5.6천 |
|---|
| 2025.10.31 | ₩106,888 | ₩108,321 | ₩106,888 | ₩108,321 | +1.34% | 3.8천 |
|---|
| 2025.10.30 | ₩107,892 | ₩108,361 | ₩106,888 | ₩106,888 | -0.93% | 5.2천 |
|---|
| 2025.10.29 | ₩108,093 | ₩109,325 | ₩108,080 | ₩108,080 | -0.01% | 9.1천 |
|---|
| 2025.10.28 | ₩109,178 | ₩109,178 | ₩107,852 | ₩107,892 | -1.18% | 7.9천 |
|---|
| 2025.10.27 | ₩109,848 | ₩109,848 | ₩108,616 | ₩108,776 | -0.98% | 3.3천 |
|---|
| 2025.10.24 | ₩108,696 | ₩108,736 | ₩108,415 | ₩108,616 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩104,651 | ₩107,866 | ₩104,651 | ₩107,625 | +2.84% | 4.5천 |
|---|
| 2025.10.22 | ₩106,071 | ₩106,071 | ₩103,379 | ₩104,223 | -1.74% | 5.6천 |
|---|
| 2025.10.21 | ₩107,250 | ₩107,611 | ₩106,339 | ₩106,553 | -0.65% | 4.1천 |
|---|
| 2025.10.20 | ₩106,861 | ₩107,531 | ₩106,861 | ₩107,008 | +0.14% | 1.1만 |
|---|
| 2025.10.17 | ₩104,263 | ₩104,611 | ₩103,379 | ₩104,611 | +0.33% | 4.1천 |
|---|
| 2025.10.16 | ₩106,982 | ₩107,491 | ₩104,758 | ₩104,839 | -2.00% | 5.9천 |
|---|
| 2025.10.15 | ₩108,910 | ₩108,910 | ₩106,473 | ₩106,700 | -2.03% | 5천 |
|---|
| 2025.10.14 | ₩105,415 | ₩108,227 | ₩104,571 | ₩107,357 | +1.84% | 6.4천 |
|---|
| 2025.10.13 | ₩105,991 | ₩106,660 | ₩105,723 | ₩106,031 | +0.04% | 5천 |
|---|
| 2025.10.10 | ₩108,830 | ₩108,830 | ₩103,848 | ₩103,901 | -4.53% | 5.6천 |
|---|