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 | ₩137,741 | ₩138,771 | ₩137,366 | ₩138,423 | +0.50% | 9.5천 |
| 2026.10.08 | ₩136,671 | ₩137,661 | ₩136,644 | ₩137,540 | +0.64% | 1.2만 |
| 2026.10.07 | ₩139,788 | ₩139,788 | ₩137,045 | ₩137,821 | -1.41% | 3.5만 |
| 2026.10.06 | ₩142,262 | ₩142,343 | ₩141,058 | ₩141,981 | -0.20% | 1.1만 |
| 2026.10.05 | ₩141,085 | ₩142,516 | ₩140,068 | ₩141,286 | +0.14% | 1.6만 |
| 2026.10.02 | ₩141,045 | ₩142,329 | ₩140,978 | ₩141,339 | +0.21% | 7.2천 |
| 2026.10.01 | ₩139,079 | ₩140,737 | ₩138,664 | ₩140,283 | +0.87% | 1.5만 |
| 2026.09.30 | ₩139,614 | ₩140,791 | ₩139,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,172 |
| -0.32% |
| 7천 |
| 2026.09.29 | ₩140,978 | ₩140,978 | ₩139,306 | ₩139,640 | -0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩142,276 | ₩143,132 | ₩141,313 | ₩141,326 | -0.67% | 5천 |
|---|
| 2026.09.25 | ₩143,734 | ₩144,764 | ₩142,971 | ₩143,332 | -0.28% | 1만 |
|---|
| 2026.09.24 | ₩142,784 | ₩143,774 | ₩142,182 | ₩143,118 | +0.23% | 4.8천 |
|---|
| 2026.09.23 | ₩143,560 | ₩144,135 | ₩141,995 | ₩142,623 | -0.65% | 1.1만 |
|---|
| 2026.09.22 | ₩144,483 | ₩144,483 | ₩142,048 | ₩143,667 | -0.56% | 1.1만 |
|---|
| 2026.09.21 | ₩142,048 | ₩144,429 | ₩142,048 | ₩143,988 | +1.37% | 9천 |
|---|
| 2026.09.18 | ₩142,717 | ₩142,717 | ₩140,336 | ₩141,473 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩142,543 | ₩144,469 | ₩142,182 | ₩142,757 | +0.15% | 1.4만 |
|---|
| 2026.09.16 | ₩142,316 | ₩142,944 | ₩139,935 | ₩141,754 | -0.39% | 9.4천 |
|---|
| 2026.09.15 | ₩141,593 | ₩142,075 | ₩139,841 | ₩141,580 | -0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩142,021 | ₩142,757 | ₩141,393 | ₩141,393 | -0.44% | 1.1만 |
|---|
| 2026.09.11 | ₩144,242 | ₩145,165 | ₩142,958 | ₩143,988 | -0.18% | 9.3천 |
|---|
| 2026.09.10 | ₩142,209 | ₩144,269 | ₩142,209 | ₩142,744 | +0.38% | 6.9천 |
|---|
| 2026.09.09 | ₩146,101 | ₩147,319 | ₩143,159 | ₩143,159 | -2.01% | 1.8만 |
|---|
| 2026.09.08 | ₩145,352 | ₩146,971 | ₩145,352 | ₩146,128 | +0.53% | 8.1천 |
|---|
| 2026.09.04 | ₩144,630 | ₩146,035 | ₩144,630 | ₩145,566 | +0.65% | 1.2만 |
|---|
| 2026.09.03 | ₩144,831 | ₩145,152 | ₩143,921 | ₩145,152 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩145,071 | ₩145,379 | ₩144,202 | ₩144,683 | -0.27% | 9.1천 |
|---|
| 2026.09.01 | ₩145,700 | ₩148,161 | ₩145,018 | ₩145,125 | -0.39% | 4.8만 |
|---|
| 2026.08.31 | ₩147,680 | ₩148,416 | ₩146,489 | ₩147,105 | -0.39% | 1.3만 |
|---|
| 2026.08.28 | ₩150,783 | ₩150,783 | ₩147,747 | ₩148,175 | -1.73% | 1.1만 |
|---|
| 2026.08.27 | ₩150,917 | ₩150,917 | ₩149,539 | ₩150,663 | -0.17% | 6.9천 |
|---|
| 2026.08.26 | ₩149,044 | ₩150,730 | ₩149,044 | ₩149,954 | +0.61% | 1.6만 |
|---|
| 2026.08.25 | ₩151,532 | ₩151,532 | ₩149,084 | ₩149,084 | -1.62% | 1.4만 |
|---|
| 2026.08.24 | ₩153,833 | ₩153,833 | ₩149,914 | ₩149,954 | -2.52% | 1.2만 |
|---|
| 2026.08.21 | ₩154,074 | ₩154,609 | ₩152,937 | ₩153,606 | -0.30% | 2.1만 |
|---|
| 2026.08.20 | ₩156,214 | ₩156,455 | ₩152,362 | ₩152,910 | -2.12% | 4.8만 |
|---|
| 2026.08.19 | ₩162,568 | ₩162,568 | ₩157,137 | ₩157,137 | -3.34% | 1.3만 |
|---|
| 2026.08.18 | ₩163,424 | ₩163,424 | ₩160,722 | ₩160,896 | -1.55% | 1.1만 |
|---|
| 2026.08.17 | ₩164,655 | ₩164,842 | ₩163,197 | ₩163,531 | -0.68% | 1.6만 |
|---|
| 2026.08.14 | ₩163,170 | ₩164,361 | ₩162,849 | ₩164,120 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩162,368 | ₩163,157 | ₩161,471 | ₩161,980 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩160,936 | ₩163,143 | ₩160,936 | ₩162,822 | +1.17% | 2.1만 |
|---|
| 2026.08.11 | ₩160,695 | ₩161,993 | ₩159,532 | ₩161,257 | +0.35% | 7.7천 |
|---|
| 2026.08.10 | ₩161,057 | ₩162,287 | ₩160,468 | ₩160,468 | -0.37% | 1.3만 |
|---|
| 2026.08.07 | ₩159,010 | ₩160,535 | ₩157,525 | ₩160,535 | +0.96% | 1.7만 |
|---|
| 2026.08.06 | ₩156,295 | ₩161,137 | ₩156,295 | ₩158,288 | +1.28% | 5.4만 |
|---|
| 2026.08.05 | ₩157,325 | ₩157,900 | ₩155,532 | ₩156,455 | -0.55% | 7.8천 |
|---|
| 2026.08.04 | ₩154,622 | ₩158,301 | ₩153,097 | ₩157,646 | +1.96% | 1.8만 |
|---|
| 2026.08.03 | ₩147,145 | ₩152,188 | ₩147,145 | ₩152,161 | +3.41% | 1.6만 |
|---|
| 2026.07.31 | ₩147,158 | ₩148,282 | ₩144,469 | ₩147,372 | +0.15% | 28.8만 |
|---|
| 2026.07.30 | ₩142,356 | ₩145,513 | ₩141,620 | ₩145,513 | +2.22% | 1.1만 |
|---|
| 2026.07.29 | ₩146,810 | ₩146,810 | ₩141,032 | ₩141,032 | -3.94% | 1.6만 |
|---|
| 2026.07.28 | ₩149,593 | ₩149,593 | ₩147,051 | ₩148,656 | -0.63% | 8.5천 |
|---|
| 2026.07.27 | ₩150,489 | ₩151,907 | ₩148,456 | ₩150,342 | -0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩152,723 | ₩152,723 | ₩148,656 | ₩148,844 | -2.54% | 1만 |
|---|
| 2026.07.23 | ₩146,797 | ₩152,067 | ₩146,797 | ₩149,526 | +1.86% | 1.9만 |
|---|
| 2026.07.22 | ₩146,302 | ₩148,095 | ₩146,302 | ₩146,797 | +0.34% | 2만 |
|---|
| 2026.07.21 | ₩143,386 | ₩147,065 | ₩142,623 | ₩146,382 | +2.09% | 1.4만 |
|---|
| 2026.07.20 | ₩144,336 | ₩145,606 | ₩143,052 | ₩143,185 | -0.80% | 1.7만 |
|---|
| 2026.07.17 | ₩141,246 | ₩145,219 | ₩141,045 | ₩143,493 | +1.59% | 2.6만 |
|---|
| 2026.07.16 | ₩146,021 | ₩146,195 | ₩143,052 | ₩143,426 | -1.78% | 3.4만 |
|---|
| 2026.07.15 | ₩148,014 | ₩149,553 | ₩146,008 | ₩147,399 | -0.42% | 2.2만 |
|---|
| 2026.07.14 | ₩149,954 | ₩150,235 | ₩148,349 | ₩148,349 | -1.07% | 3.2만 |
|---|
| 2026.07.13 | ₩149,646 | ₩150,088 | ₩147,185 | ₩147,493 | -1.44% | 2.8만 |
|---|
| 2026.07.10 | ₩151,840 | ₩151,840 | ₩149,673 | ₩150,850 | -0.65% | 2.1만 |
|---|
| 2026.07.09 | ₩153,231 | ₩153,231 | ₩151,733 | ₩151,813 | -0.93% | 2.5만 |
|---|
| 2026.07.08 | ₩152,496 | ₩154,649 | ₩151,613 | ₩152,616 | +0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩157,124 | ₩157,124 | ₩153,633 | ₩154,007 | -1.98% | 2.5만 |
|---|
| 2026.07.06 | ₩159,184 | ₩160,722 | ₩158,475 | ₩158,957 | -0.14% | 3만 |
|---|
| 2026.07.02 | ₩159,318 | ₩162,836 | ₩157,164 | ₩158,756 | -0.35% | 2만 |
|---|
| 2026.07.01 | ₩159,104 | ₩162,501 | ₩158,569 | ₩158,569 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩156,455 | ₩159,920 | ₩156,455 | ₩159,826 | +2.15% | 2.8만 |
|---|
| 2026.06.29 | ₩151,853 | ₩155,800 | ₩151,853 | ₩155,800 | +2.60% | 2.7만 |
|---|
| 2026.06.26 | ₩148,964 | ₩151,934 | ₩148,964 | ₩150,636 | +1.12% | 2.9만 |
|---|
| 2026.06.25 | ₩150,716 | ₩151,439 | ₩149,352 | ₩150,114 | -0.40% | 2만 |
|---|
| 2026.06.24 | ₩152,496 | ₩153,766 | ₩149,232 | ₩149,593 | -1.90% | 3.1만 |
|---|
| 2026.06.23 | ₩151,091 | ₩154,181 | ₩151,091 | ₩152,415 | +0.88% | 3만 |
|---|
| 2026.06.22 | ₩156,803 | ₩156,803 | ₩151,653 | ₩154,168 | -1.68% | 6.2만 |
|---|
| 2026.06.18 | ₩160,053 | ₩160,053 | ₩154,181 | ₩157,284 | -1.73% | 6.3만 |
|---|
| 2026.06.17 | ₩157,057 | ₩160,588 | ₩156,696 | ₩157,565 | +0.32% | 3.5만 |
|---|
| 2026.06.16 | ₩159,853 | ₩160,027 | ₩156,361 | ₩156,856 | -1.87% | 4.5만 |
|---|
| 2026.06.15 | ₩162,956 | ₩163,478 | ₩160,013 | ₩160,468 | -1.53% | 7만 |
|---|
| 2026.06.12 | ₩167,919 | ₩167,919 | ₩159,385 | ₩160,535 | -4.40% | 5.7만 |
|---|
| 2026.06.11 | ₩157,539 | ₩166,702 | ₩157,539 | ₩166,354 | +5.60% | 9만 |
|---|
| 2026.06.10 | ₩156,843 | ₩158,916 | ₩154,877 | ₩154,917 | -1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩162,127 | ₩162,929 | ₩151,639 | ₩157,712 | -2.72% | 8.8만 |
|---|
| 2026.06.08 | ₩161,699 | ₩162,715 | ₩159,692 | ₩160,749 | -0.59% | 4.6만 |
|---|
| 2026.06.05 | ₩168,053 | ₩168,053 | ₩157,418 | ₩159,090 | -5.33% | 9.2만 |
|---|
| 2026.06.04 | ₩166,996 | ₩172,521 | ₩164,535 | ₩170,795 | +2.27% | 5.1만 |
|---|
| 2026.06.03 | ₩171,089 | ₩171,771 | ₩166,354 | ₩166,702 | -2.56% | 8.3만 |
|---|
| 2026.06.02 | ₩170,527 | ₩175,597 | ₩170,527 | ₩173,123 | +1.52% | 6.6만 |
|---|
| 2026.06.01 | ₩176,574 | ₩177,631 | ₩168,508 | ₩170,193 | -3.61% | 12.7만 |
|---|
| 2026.05.29 | ₩179,838 | ₩179,878 | ₩172,226 | ₩179,878 | +0.02% | 10.5만 |
|---|
| 2026.05.28 | ₩178,192 | ₩184,105 | ₩176,587 | ₩182,834 | +2.60% | 13.5만 |
|---|
| 2026.05.27 | ₩178,487 | ₩178,701 | ₩172,079 | ₩177,911 | -0.32% | 8.9만 |
|---|
| 2026.05.26 | ₩175,249 | ₩178,848 | ₩171,838 | ₩174,193 | -0.60% | 9.6만 |
|---|
| 2026.05.22 | ₩163,464 | ₩167,999 | ₩163,464 | ₩167,732 | +2.61% | 5.3만 |
|---|
| 2026.05.21 | ₩159,585 | ₩161,391 | ₩158,502 | ₩160,950 | +0.85% | 6.2만 |
|---|
| 2026.05.20 | ₩159,572 | ₩161,659 | ₩157,030 | ₩161,137 | +0.98% | 16.5만 |
|---|
| 2026.05.19 | ₩158,181 | ₩158,796 | ₩153,191 | ₩157,512 | -0.42% | 2.5만 |
|---|
| 2026.05.18 | ₩160,187 | ₩162,287 | ₩156,509 | ₩159,331 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩160,294 | ₩160,294 | ₩156,669 | ₩157,271 | -1.89% | 3.4만 |
|---|
| 2026.05.14 | ₩159,184 | ₩163,170 | ₩159,144 | ₩162,916 | +2.34% | 3.4만 |
|---|
| 2026.05.13 | ₩158,903 | ₩159,946 | ₩155,158 | ₩159,278 | +0.24% | 3.8만 |
|---|
| 2026.05.12 | ₩156,281 | ₩157,391 | ₩152,121 | ₩156,040 | -0.15% | 3만 |
|---|
| 2026.05.11 | ₩151,813 | ₩159,077 | ₩151,720 | ₩157,164 | +3.52% | 5.4만 |
|---|
| 2026.05.08 | ₩148,081 | ₩151,907 | ₩147,934 | ₩151,853 | +2.55% | 4.2만 |
|---|
| 2026.05.07 | ₩151,466 | ₩151,466 | ₩145,299 | ₩146,275 | -3.43% | 5.9만 |
|---|
| 2026.05.06 | ₩148,911 | ₩151,546 | ₩147,559 | ₩151,439 | +1.70% | 2.7만 |
|---|
| 2026.05.05 | ₩149,285 | ₩149,874 | ₩146,302 | ₩147,265 | -1.35% | 3.7만 |
|---|
| 2026.05.04 | ₩148,095 | ₩148,830 | ₩146,329 | ₩148,028 | -0.05% | 2만 |
|---|
| 2026.05.01 | ₩149,834 | ₩149,834 | ₩146,770 | ₩148,188 | -1.10% | 5만 |
|---|
| 2026.04.30 | ₩144,550 | ₩149,272 | ₩144,550 | ₩149,098 | +3.15% | 4.6만 |
|---|
| 2026.04.29 | ₩146,529 | ₩146,529 | ₩142,222 | ₩143,600 | -2.00% | 1.8만 |
|---|
| 2026.04.28 | ₩146,208 | ₩147,024 | ₩143,894 | ₩145,259 | -0.65% | 4.1만 |
|---|
| 2026.04.27 | ₩148,295 | ₩148,295 | ₩144,590 | ₩147,252 | -0.70% | 4.2만 |
|---|
| 2026.04.24 | ₩151,947 | ₩151,947 | ₩147,332 | ₩147,988 | -2.61% | 1.9만 |
|---|
| 2026.04.23 | ₩152,522 | ₩153,258 | ₩148,148 | ₩150,904 | -1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩155,693 | ₩157,191 | ₩151,987 | ₩153,312 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩155,158 | ₩155,853 | ₩151,639 | ₩152,241 | -1.88% | 12만 |
|---|
| 2026.04.20 | ₩154,301 | ₩156,000 | ₩153,271 | ₩153,994 | -0.20% | 25.6만 |
|---|
| 2026.04.17 | ₩154,422 | ₩156,241 | ₩153,485 | ₩154,087 | -0.22% | 6.2만 |
|---|
| 2026.04.16 | ₩149,834 | ₩153,485 | ₩149,205 | ₩153,485 | +2.44% | 2.4만 |
|---|
| 2026.04.15 | ₩148,750 | ₩149,111 | ₩146,208 | ₩148,282 | -0.31% | 2.6만 |
|---|
| 2026.04.14 | ₩151,760 | ₩151,760 | ₩147,238 | ₩148,362 | -2.24% | 3.7만 |
|---|
| 2026.04.13 | ₩146,636 | ₩149,419 | ₩146,142 | ₩149,044 | +1.64% | 2.6만 |
|---|
| 2026.04.10 | ₩147,158 | ₩147,666 | ₩145,366 | ₩146,810 | -0.24% | 2.3만 |
|---|
| 2026.04.09 | ₩147,800 | ₩148,576 | ₩146,168 | ₩146,235 | -1.06% | 2.6만 |
|---|
| 2026.04.08 | ₩147,720 | ₩148,121 | ₩145,820 | ₩147,345 | -0.25% | 3.6만 |
|---|
| 2026.04.07 | ₩142,543 | ₩143,025 | ₩140,028 | ₩142,837 | +0.21% | 1.9만 |
|---|
| 2026.04.06 | ₩144,015 | ₩144,015 | ₩141,219 | ₩142,811 | -0.84% | 2만 |
|---|
| 2026.04.02 | ₩133,768 | ₩142,704 | ₩133,768 | ₩142,329 | +6.40% | 3.7만 |
|---|
| 2026.04.01 | ₩135,199 | ₩138,557 | ₩135,199 | ₩136,925 | +1.28% | 3.1만 |
|---|
| 2026.03.31 | ₩129,715 | ₩133,474 | ₩129,487 | ₩133,046 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩133,822 | ₩133,822 | ₩126,531 | ₩127,387 | -4.81% | 1.7만 |
|---|
| 2026.03.27 | ₩135,253 | ₩135,253 | ₩132,711 | ₩132,778 | -1.83% | 9.9천 |
|---|
| 2026.03.26 | ₩139,721 | ₩139,721 | ₩135,520 | ₩135,534 | -3.00% | 1.1만 |
|---|
| 2026.03.25 | ₩138,370 | ₩142,195 | ₩138,370 | ₩140,978 | +1.89% | 1.6만 |
|---|
| 2026.03.24 | ₩136,229 | ₩137,861 | ₩135,801 | ₩136,524 | +0.22% | 9.9천 |
|---|
| 2026.03.23 | ₩136,818 | ₩139,788 | ₩136,550 | ₩137,527 | +0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩140,216 | ₩140,216 | ₩133,835 | ₩135,132 | -3.63% | 1.3만 |
|---|
| 2026.03.19 | ₩134,490 | ₩137,875 | ₩133,099 | ₩136,925 | +1.81% | 1.1만 |
|---|
| 2026.03.18 | ₩138,811 | ₩138,824 | ₩135,935 | ₩135,935 | -2.07% | 9.6천 |
|---|
| 2026.03.17 | ₩136,002 | ₩139,132 | ₩136,002 | ₩139,119 | +2.29% | 2.7만 |
|---|
| 2026.03.16 | ₩134,892 | ₩136,938 | ₩134,745 | ₩135,721 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩136,617 | ₩136,711 | ₩133,393 | ₩133,942 | -1.96% | 3.7만 |
|---|
| 2026.03.12 | ₩136,443 | ₩136,778 | ₩134,704 | ₩134,785 | -1.22% | 1.1만 |
|---|
| 2026.03.11 | ₩135,962 | ₩139,105 | ₩135,962 | ₩137,340 | +1.01% | 1.2만 |
|---|
| 2026.03.10 | ₩138,597 | ₩139,493 | ₩137,554 | ₩137,808 | -0.57% | 1.7만 |
|---|
| 2026.03.09 | ₩136,336 | ₩138,878 | ₩133,795 | ₩138,838 | +1.83% | 2.1만 |
|---|
| 2026.03.06 | ₩135,721 | ₩139,467 | ₩135,721 | ₩136,791 | +0.79% | 1.4만 |
|---|
| 2026.03.05 | ₩140,884 | ₩142,316 | ₩135,092 | ₩137,527 | -2.38% | 3만 |
|---|
| 2026.03.04 | ₩142,262 | ₩142,476 | ₩140,242 | ₩142,316 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩140,630 | ₩141,848 | ₩138,049 | ₩140,911 | +0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩138,972 | ₩143,867 | ₩138,972 | ₩143,867 | +3.52% | 2.2만 |
|---|
| 2026.02.27 | ₩137,728 | ₩138,704 | ₩136,631 | ₩138,704 | +0.71% | 1.3만 |
|---|
| 2026.02.26 | ₩138,477 | ₩139,761 | ₩136,537 | ₩139,761 | +0.93% | 1.5만 |
|---|
| 2026.02.25 | ₩140,644 | ₩140,818 | ₩137,433 | ₩138,584 | -1.46% | 2.8만 |
|---|
| 2026.02.24 | ₩138,263 | ₩140,604 | ₩136,898 | ₩140,537 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩138,075 | ₩138,704 | ₩137,085 | ₩138,209 | +0.10% | 2.9만 |
|---|
| 2026.02.20 | ₩138,905 | ₩140,737 | ₩137,366 | ₩138,089 | -0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩135,360 | ₩139,105 | ₩135,360 | ₩139,052 | +2.73% | 2.8만 |
|---|
| 2026.02.18 | ₩134,557 | ₩137,273 | ₩134,557 | ₩136,149 | +1.18% | 1.1만 |
|---|
| 2026.02.17 | ₩133,407 | ₩134,276 | ₩130,986 | ₩133,487 | +0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩132,136 | ₩134,624 | ₩132,136 | ₩133,674 | +1.16% | 8.8천 |
|---|
| 2026.02.12 | ₩132,858 | ₩133,474 | ₩130,491 | ₩131,173 | -1.27% | 1.9만 |
|---|
| 2026.02.11 | ₩136,657 | ₩136,657 | ₩130,731 | ₩132,123 | -3.32% | 2.7만 |
|---|
| 2026.02.10 | ₩136,751 | ₩136,751 | ₩134,691 | ₩134,691 | -1.51% | 1.3만 |
|---|
| 2026.02.09 | ₩134,089 | ₩137,433 | ₩134,089 | ₩136,912 | +2.10% | 2.6만 |
|---|
| 2026.02.06 | ₩129,487 | ₩133,634 | ₩129,487 | ₩133,527 | +3.12% | 9.8천 |
|---|
| 2026.02.05 | ₩127,187 | ₩129,822 | ₩126,451 | ₩126,825 | -0.28% | 1.6만 |
|---|
| 2026.02.04 | ₩136,871 | ₩136,871 | ₩128,056 | ₩130,424 | -4.71% | 2.2만 |
|---|
| 2026.02.03 | ₩135,119 | ₩136,336 | ₩133,032 | ₩136,176 | +0.78% | 1.5만 |
|---|
| 2026.02.02 | ₩133,982 | ₩134,972 | ₩132,430 | ₩133,206 | -0.58% | 2.3만 |
|---|
| 2026.01.30 | ₩136,778 | ₩138,931 | ₩133,447 | ₩134,825 | -1.43% | 1.2만 |
|---|
| 2026.01.29 | ₩140,630 | ₩140,991 | ₩136,229 | ₩137,794 | -2.02% | 2.7만 |
|---|
| 2026.01.28 | ₩139,105 | ₩139,801 | ₩137,206 | ₩138,972 | -0.10% | 1.9만 |
|---|
| 2026.01.27 | ₩134,718 | ₩139,293 | ₩134,718 | ₩138,998 | +3.18% | 2.7만 |
|---|
| 2026.01.26 | ₩137,460 | ₩137,460 | ₩133,179 | ₩133,688 | -2.74% | 2.1만 |
|---|
| 2026.01.23 | ₩137,848 | ₩138,597 | ₩136,149 | ₩137,246 | -0.44% | 2만 |
|---|
| 2026.01.22 | ₩136,778 | ₩137,487 | ₩135,186 | ₩136,805 | +0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩135,962 | ₩135,962 | ₩131,708 | ₩135,173 | -0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩135,507 | ₩137,607 | ₩133,741 | ₩134,062 | -1.07% | 3.2만 |
|---|
| 2026.01.16 | ₩136,296 | ₩138,637 | ₩136,296 | ₩137,607 | +0.96% | 2.4만 |
|---|
| 2026.01.15 | ₩134,236 | ₩136,363 | ₩133,099 | ₩135,413 | +0.88% | 2.1만 |
|---|
| 2026.01.14 | ₩130,424 | ₩133,594 | ₩129,434 | ₩133,554 | +2.40% | 1.3만 |
|---|
| 2026.01.13 | ₩132,243 | ₩132,243 | ₩129,835 | ₩130,089 | -1.63% | 1.6만 |
|---|
| 2026.01.12 | ₩128,765 | ₩130,036 | ₩127,882 | ₩130,036 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩126,371 | ₩128,364 | ₩126,371 | ₩127,615 | +0.98% | 1.3만 |
|---|
| 2026.01.08 | ₩125,501 | ₩127,521 | ₩124,699 | ₩125,180 | -0.26% | 1.3만 |
|---|
| 2026.01.07 | ₩125,046 | ₩125,193 | ₩122,946 | ₩122,946 | -1.68% | 1.5만 |
|---|
| 2026.01.06 | ₩122,465 | ₩124,939 | ₩121,916 | ₩124,685 | +1.81% | 2.3만 |
|---|
| 2026.01.05 | ₩119,709 | ₩122,210 | ₩119,709 | ₩121,996 | +1.91% | 2.1만 |
|---|
| 2026.01.02 | ₩114,947 | ₩118,438 | ₩112,927 | ₩118,438 | +3.04% | 1만 |
|---|
| 2025.12.31 | ₩114,291 | ₩114,612 | ₩113,502 | ₩113,823 | -0.41% | 8.4천 |
|---|
| 2025.12.30 | ₩115,214 | ₩115,977 | ₩114,639 | ₩114,826 | -0.34% | 7.6천 |
|---|
| 2025.12.29 | ₩114,091 | ₩114,974 | ₩114,091 | ₩114,505 | +0.36% | 7천 |
|---|
| 2025.12.26 | ₩117,435 | ₩118,679 | ₩114,505 | ₩114,519 | -2.48% | 1.7만 |
|---|
| 2025.12.24 | ₩117,167 | ₩117,261 | ₩116,646 | ₩116,953 | -0.18% | 6천 |
|---|
| 2025.12.23 | ₩116,485 | ₩117,502 | ₩116,405 | ₩117,047 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩115,522 | ₩117,248 | ₩115,428 | ₩117,248 | +1.49% | 4.2만 |
|---|
| 2025.12.19 | ₩111,897 | ₩113,542 | ₩111,897 | ₩113,449 | +1.39% | 7.6천 |
|---|
| 2025.12.18 | ₩108,325 | ₩108,499 | ₩107,509 | ₩108,165 | -0.15% | 4.6천 |
|---|
| 2025.12.17 | ₩107,616 | ₩107,616 | ₩105,998 | ₩105,998 | -1.50% | 3.8천 |
|---|
| 2025.12.16 | ₩108,526 | ₩108,687 | ₩108,125 | ₩108,606 | +0.07% | 3.7천 |
|---|
| 2025.12.15 | ₩112,820 | ₩112,820 | ₩109,904 | ₩110,452 | -2.10% | 8.2천 |
|---|
| 2025.12.12 | ₩114,184 | ₩114,184 | ₩111,027 | ₩111,496 | -2.35% | 6.2천 |
|---|
| 2025.12.11 | ₩110,854 | ₩113,877 | ₩110,479 | ₩113,796 | +2.65% | 6.6천 |
|---|
| 2025.12.10 | ₩107,228 | ₩110,145 | ₩107,228 | ₩109,462 | +2.08% | 3천 |
|---|
| 2025.12.09 | ₩107,282 | ₩107,884 | ₩107,282 | ₩107,322 | +0.04% | 2.6천 |
|---|
| 2025.12.08 | ₩107,255 | ₩107,416 | ₩106,158 | ₩107,416 | +0.15% | 5.2천 |
|---|
| 2025.12.05 | ₩106,827 | ₩106,827 | ₩105,730 | ₩106,225 | -0.56% | 2.6천 |
|---|
| 2025.12.04 | ₩104,526 | ₩107,951 | ₩104,526 | ₩107,322 | +2.67% | 2.1천 |
|---|
| 2025.12.03 | ₩103,135 | ₩104,179 | ₩102,680 | ₩104,179 | +1.01% | 2.4천 |
|---|
| 2025.12.02 | ₩102,814 | ₩102,908 | ₩102,667 | ₩102,707 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩102,466 | ₩102,600 | ₩101,517 | ₩101,517 | -0.93% | 6.4천 |
|---|
| 2025.11.28 | ₩103,242 | ₩103,670 | ₩103,215 | ₩103,670 | +0.41% | 1.3천 |
|---|
| 2025.11.26 | ₩102,814 | ₩102,854 | ₩102,319 | ₩102,854 | +0.04% | 1.3천 |
|---|
| 2025.11.25 | ₩100,527 | ₩102,319 | ₩100,527 | ₩102,319 | +1.78% | 1.6천 |
|---|
| 2025.11.24 | ₩100,018 | ₩100,995 | ₩100,018 | ₩100,995 | +0.98% | 2.6천 |
|---|
| 2025.11.21 | ₩97,704 | ₩98,962 | ₩97,169 | ₩98,654 | +0.97% | 6천 |
|---|
| 2025.11.20 | ₩102,841 | ₩102,841 | ₩97,557 | ₩97,557 | -5.14% | 3.3천 |
|---|
| 2025.11.19 | ₩101,155 | ₩101,155 | ₩101,048 | ₩101,048 | -0.11% | 1.2천 |
|---|
| 2025.11.18 | ₩99,764 | ₩101,276 | ₩99,764 | ₩100,928 | +1.17% | 1.7천 |
|---|
| 2025.11.17 | ₩103,416 | ₩103,416 | ₩99,657 | ₩100,286 | -3.03% | 3.2천 |
|---|
| 2025.11.14 | ₩99,657 | ₩103,015 | ₩99,176 | ₩101,998 | +2.35% | 4.5천 |
|---|
| 2025.11.13 | ₩105,382 | ₩105,382 | ₩101,088 | ₩101,276 | -3.90% | 3.2천 |
|---|
| 2025.11.12 | ₩106,011 | ₩106,760 | ₩105,142 | ₩105,142 | -0.82% | 5.5천 |
|---|
| 2025.11.11 | ₩107,202 | ₩107,202 | ₩105,556 | ₩105,556 | -1.53% | 4.3천 |
|---|
| 2025.11.10 | ₩106,680 | ₩106,867 | ₩104,954 | ₩106,198 | -0.45% | 5.9천 |
|---|
| 2025.11.07 | ₩101,998 | ₩104,018 | ₩101,463 | ₩104,018 | +1.98% | 4천 |
|---|
| 2025.11.06 | ₩105,409 | ₩105,690 | ₩103,403 | ₩103,550 | -1.76% | 6.8천 |
|---|
| 2025.11.05 | ₩105,382 | ₩105,944 | ₩105,382 | ₩105,543 | +0.15% | 3.4천 |
|---|
| 2025.11.04 | ₩105,275 | ₩105,971 | ₩104,740 | ₩104,740 | -0.51% | 2.9천 |
|---|
| 2025.11.03 | ₩108,071 | ₩108,071 | ₩106,346 | ₩107,456 | -0.57% | 5.6천 |
|---|
| 2025.10.31 | ₩106,760 | ₩108,192 | ₩106,760 | ₩108,192 | +1.34% | 3.8천 |
|---|
| 2025.10.30 | ₩107,763 | ₩108,232 | ₩106,760 | ₩106,760 | -0.93% | 5.2천 |
|---|
| 2025.10.29 | ₩107,964 | ₩109,195 | ₩107,951 | ₩107,951 | -0.01% | 9.1천 |
|---|
| 2025.10.28 | ₩109,048 | ₩109,048 | ₩107,723 | ₩107,763 | -1.18% | 7.9천 |
|---|
| 2025.10.27 | ₩109,717 | ₩109,717 | ₩108,486 | ₩108,646 | -0.98% | 3.3천 |
|---|
| 2025.10.24 | ₩108,566 | ₩108,606 | ₩108,285 | ₩108,486 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩104,526 | ₩107,737 | ₩104,526 | ₩107,496 | +2.84% | 4.5천 |
|---|
| 2025.10.22 | ₩105,944 | ₩105,944 | ₩103,256 | ₩104,098 | -1.74% | 5.6천 |
|---|
| 2025.10.21 | ₩107,121 | ₩107,483 | ₩106,212 | ₩106,426 | -0.65% | 4.1천 |
|---|
| 2025.10.20 | ₩106,733 | ₩107,402 | ₩106,733 | ₩106,881 | +0.14% | 1.1만 |
|---|
| 2025.10.17 | ₩104,138 | ₩104,486 | ₩103,256 | ₩104,486 | +0.33% | 4.1천 |
|---|
| 2025.10.16 | ₩106,854 | ₩107,362 | ₩104,633 | ₩104,714 | -2.00% | 5.9천 |
|---|
| 2025.10.15 | ₩108,780 | ₩108,780 | ₩106,346 | ₩106,573 | -2.03% | 5천 |
|---|
| 2025.10.14 | ₩105,289 | ₩108,098 | ₩104,446 | ₩107,228 | +1.84% | 6.4천 |
|---|
| 2025.10.13 | ₩105,864 | ₩106,533 | ₩105,596 | ₩105,904 | +0.04% | 5천 |
|---|
| 2025.10.10 | ₩108,700 | ₩108,700 | ₩103,724 | ₩103,777 | -4.53% | 5.6천 |
|---|