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 | ₩137,667 | ₩138,696 | ₩137,292 | ₩138,349 | +0.50% | 9.5천 |
| 2026.10.08 | ₩136,597 | ₩137,587 | ₩136,570 | ₩137,466 | +0.64% | 1.2만 |
| 2026.10.07 | ₩139,712 | ₩139,712 | ₩136,972 | ₩137,747 | -1.41% | 3.5만 |
| 2026.10.06 | ₩142,186 | ₩142,266 | ₩140,982 | ₩141,905 | -0.20% | 1.1만 |
| 2026.10.05 | ₩141,009 | ₩142,440 | ₩139,993 | ₩141,210 | +0.14% | 1.6만 |
| 2026.10.02 | ₩140,969 | ₩142,253 | ₩140,902 | ₩141,263 | +0.21% | 7.2천 |
| 2026.10.01 | ₩139,004 | ₩140,662 | ₩138,589 | ₩140,207 | +0.87% | 1.5만 |
| 2026.09.30 | ₩139,539 | ₩140,715 | ₩139,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,097 |
| -0.32% |
| 7천 |
| 2026.09.29 | ₩140,902 | ₩140,902 | ₩139,231 | ₩139,565 | -0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩142,199 | ₩143,055 | ₩141,236 | ₩141,250 | -0.67% | 5천 |
|---|
| 2026.09.25 | ₩143,656 | ₩144,686 | ₩142,894 | ₩143,255 | -0.28% | 1만 |
|---|
| 2026.09.24 | ₩142,707 | ₩143,696 | ₩142,105 | ₩143,041 | +0.23% | 4.8천 |
|---|
| 2026.09.23 | ₩143,483 | ₩144,057 | ₩141,918 | ₩142,547 | -0.65% | 1.1만 |
|---|
| 2026.09.22 | ₩144,405 | ₩144,405 | ₩141,972 | ₩143,590 | -0.56% | 1.1만 |
|---|
| 2026.09.21 | ₩141,972 | ₩144,352 | ₩141,972 | ₩143,910 | +1.37% | 9천 |
|---|
| 2026.09.18 | ₩142,640 | ₩142,640 | ₩140,260 | ₩141,397 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩142,466 | ₩144,392 | ₩142,105 | ₩142,680 | +0.15% | 1.4만 |
|---|
| 2026.09.16 | ₩142,239 | ₩142,868 | ₩139,859 | ₩141,678 | -0.39% | 9.4천 |
|---|
| 2026.09.15 | ₩141,517 | ₩141,999 | ₩139,766 | ₩141,504 | -0.01% | 1.3만 |
|---|
| 2026.09.14 | ₩141,945 | ₩142,680 | ₩141,317 | ₩141,317 | -0.44% | 1.1만 |
|---|
| 2026.09.11 | ₩144,164 | ₩145,087 | ₩142,881 | ₩143,910 | -0.18% | 9.3천 |
|---|
| 2026.09.10 | ₩142,132 | ₩144,191 | ₩142,132 | ₩142,667 | +0.38% | 6.9천 |
|---|
| 2026.09.09 | ₩146,023 | ₩147,239 | ₩143,081 | ₩143,081 | -2.01% | 1.8만 |
|---|
| 2026.09.08 | ₩145,274 | ₩146,892 | ₩145,274 | ₩146,050 | +0.53% | 8.1천 |
|---|
| 2026.09.04 | ₩144,552 | ₩145,956 | ₩144,552 | ₩145,488 | +0.65% | 1.2만 |
|---|
| 2026.09.03 | ₩144,753 | ₩145,074 | ₩143,844 | ₩145,074 | +0.22% | 7천 |
|---|
| 2026.09.02 | ₩144,993 | ₩145,301 | ₩144,124 | ₩144,606 | -0.27% | 9.1천 |
|---|
| 2026.09.01 | ₩145,622 | ₩148,082 | ₩144,940 | ₩145,047 | -0.39% | 4.8만 |
|---|
| 2026.08.31 | ₩147,600 | ₩148,336 | ₩146,410 | ₩147,025 | -0.39% | 1.3만 |
|---|
| 2026.08.28 | ₩150,702 | ₩150,702 | ₩147,667 | ₩148,095 | -1.73% | 1.1만 |
|---|
| 2026.08.27 | ₩150,836 | ₩150,836 | ₩149,459 | ₩150,582 | -0.17% | 6.9천 |
|---|
| 2026.08.26 | ₩148,964 | ₩150,649 | ₩148,964 | ₩149,873 | +0.61% | 1.6만 |
|---|
| 2026.08.25 | ₩151,451 | ₩151,451 | ₩149,004 | ₩149,004 | -1.62% | 1.4만 |
|---|
| 2026.08.24 | ₩153,750 | ₩153,750 | ₩149,833 | ₩149,873 | -2.52% | 1.2만 |
|---|
| 2026.08.21 | ₩153,991 | ₩154,526 | ₩152,855 | ₩153,523 | -0.30% | 2.1만 |
|---|
| 2026.08.20 | ₩156,130 | ₩156,371 | ₩152,280 | ₩152,828 | -2.12% | 4.8만 |
|---|
| 2026.08.19 | ₩162,481 | ₩162,481 | ₩157,053 | ₩157,053 | -3.34% | 1.3만 |
|---|
| 2026.08.18 | ₩163,336 | ₩163,336 | ₩160,636 | ₩160,810 | -1.55% | 1.1만 |
|---|
| 2026.08.17 | ₩164,566 | ₩164,754 | ₩163,109 | ₩163,443 | -0.68% | 1.6만 |
|---|
| 2026.08.14 | ₩163,082 | ₩164,272 | ₩162,762 | ₩164,032 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩162,280 | ₩163,069 | ₩161,384 | ₩161,892 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩160,850 | ₩163,056 | ₩160,850 | ₩162,735 | +1.17% | 2.1만 |
|---|
| 2026.08.11 | ₩160,609 | ₩161,906 | ₩159,446 | ₩161,171 | +0.35% | 7.7천 |
|---|
| 2026.08.10 | ₩160,970 | ₩162,200 | ₩160,382 | ₩160,382 | -0.37% | 1.3만 |
|---|
| 2026.08.07 | ₩158,924 | ₩160,449 | ₩157,440 | ₩160,449 | +0.96% | 1.7만 |
|---|
| 2026.08.06 | ₩156,210 | ₩161,050 | ₩156,210 | ₩158,202 | +1.28% | 5.4만 |
|---|
| 2026.08.05 | ₩157,240 | ₩157,815 | ₩155,448 | ₩156,371 | -0.55% | 7.8천 |
|---|
| 2026.08.04 | ₩154,539 | ₩158,216 | ₩153,015 | ₩157,561 | +1.96% | 1.8만 |
|---|
| 2026.08.03 | ₩147,066 | ₩152,106 | ₩147,066 | ₩152,079 | +3.41% | 1.6만 |
|---|
| 2026.07.31 | ₩147,079 | ₩148,202 | ₩144,392 | ₩147,293 | +0.15% | 28.8만 |
|---|
| 2026.07.30 | ₩142,279 | ₩145,435 | ₩141,544 | ₩145,435 | +2.22% | 1.1만 |
|---|
| 2026.07.29 | ₩146,731 | ₩146,731 | ₩140,956 | ₩140,956 | -3.94% | 1.6만 |
|---|
| 2026.07.28 | ₩149,512 | ₩149,512 | ₩146,972 | ₩148,576 | -0.63% | 8.5천 |
|---|
| 2026.07.27 | ₩150,408 | ₩151,825 | ₩148,376 | ₩150,261 | -0.10% | 1.3만 |
|---|
| 2026.07.24 | ₩152,641 | ₩152,641 | ₩148,576 | ₩148,764 | -2.54% | 1만 |
|---|
| 2026.07.23 | ₩146,718 | ₩151,986 | ₩146,718 | ₩149,445 | +1.86% | 1.9만 |
|---|
| 2026.07.22 | ₩146,223 | ₩148,015 | ₩146,223 | ₩146,718 | +0.34% | 2만 |
|---|
| 2026.07.21 | ₩143,309 | ₩146,985 | ₩142,547 | ₩146,304 | +2.09% | 1.4만 |
|---|
| 2026.07.20 | ₩144,258 | ₩145,528 | ₩142,975 | ₩143,108 | -0.80% | 1.7만 |
|---|
| 2026.07.17 | ₩141,170 | ₩145,140 | ₩140,969 | ₩143,416 | +1.59% | 2.6만 |
|---|
| 2026.07.16 | ₩145,943 | ₩146,116 | ₩142,975 | ₩143,349 | -1.78% | 3.4만 |
|---|
| 2026.07.15 | ₩147,935 | ₩149,472 | ₩145,929 | ₩147,320 | -0.42% | 2.2만 |
|---|
| 2026.07.14 | ₩149,873 | ₩150,154 | ₩148,269 | ₩148,269 | -1.07% | 3.2만 |
|---|
| 2026.07.13 | ₩149,566 | ₩150,007 | ₩147,106 | ₩147,413 | -1.44% | 2.8만 |
|---|
| 2026.07.10 | ₩151,758 | ₩151,758 | ₩149,592 | ₩150,769 | -0.65% | 2.1만 |
|---|
| 2026.07.09 | ₩153,149 | ₩153,149 | ₩151,651 | ₩151,732 | -0.93% | 2.5만 |
|---|
| 2026.07.08 | ₩152,413 | ₩154,566 | ₩151,531 | ₩152,534 | +0.08% | 2.5만 |
|---|
| 2026.07.07 | ₩157,039 | ₩157,039 | ₩153,550 | ₩153,924 | -1.98% | 2.5만 |
|---|
| 2026.07.06 | ₩159,098 | ₩160,636 | ₩158,390 | ₩158,871 | -0.14% | 3만 |
|---|
| 2026.07.02 | ₩159,232 | ₩162,748 | ₩157,079 | ₩158,670 | -0.35% | 2만 |
|---|
| 2026.07.01 | ₩159,018 | ₩162,414 | ₩158,483 | ₩158,483 | -0.34% | 2.4만 |
|---|
| 2026.06.30 | ₩156,371 | ₩159,834 | ₩156,371 | ₩159,740 | +2.15% | 2.8만 |
|---|
| 2026.06.29 | ₩151,772 | ₩155,716 | ₩151,772 | ₩155,716 | +2.60% | 2.7만 |
|---|
| 2026.06.26 | ₩148,884 | ₩151,852 | ₩148,884 | ₩150,555 | +1.12% | 2.9만 |
|---|
| 2026.06.25 | ₩150,635 | ₩151,357 | ₩149,272 | ₩150,034 | -0.40% | 2만 |
|---|
| 2026.06.24 | ₩152,413 | ₩153,684 | ₩149,151 | ₩149,512 | -1.90% | 3.1만 |
|---|
| 2026.06.23 | ₩151,010 | ₩154,098 | ₩151,010 | ₩152,333 | +0.88% | 3만 |
|---|
| 2026.06.22 | ₩156,718 | ₩156,718 | ₩151,571 | ₩154,085 | -1.68% | 6.2만 |
|---|
| 2026.06.18 | ₩159,967 | ₩159,967 | ₩154,098 | ₩157,200 | -1.73% | 6.3만 |
|---|
| 2026.06.17 | ₩156,972 | ₩160,502 | ₩156,611 | ₩157,481 | +0.32% | 3.5만 |
|---|
| 2026.06.16 | ₩159,767 | ₩159,941 | ₩156,277 | ₩156,772 | -1.87% | 4.5만 |
|---|
| 2026.06.15 | ₩162,868 | ₩163,390 | ₩159,927 | ₩160,382 | -1.53% | 7만 |
|---|
| 2026.06.12 | ₩167,829 | ₩167,829 | ₩159,299 | ₩160,449 | -4.40% | 5.7만 |
|---|
| 2026.06.11 | ₩157,454 | ₩166,612 | ₩157,454 | ₩166,264 | +5.60% | 9만 |
|---|
| 2026.06.10 | ₩156,759 | ₩158,831 | ₩154,793 | ₩154,833 | -1.23% | 6.6만 |
|---|
| 2026.06.09 | ₩162,040 | ₩162,842 | ₩151,558 | ₩157,628 | -2.72% | 8.8만 |
|---|
| 2026.06.08 | ₩161,612 | ₩162,628 | ₩159,606 | ₩160,662 | -0.59% | 4.6만 |
|---|
| 2026.06.05 | ₩167,962 | ₩167,962 | ₩157,333 | ₩159,005 | -5.33% | 9.2만 |
|---|
| 2026.06.04 | ₩166,906 | ₩172,428 | ₩164,446 | ₩170,703 | +2.27% | 5.1만 |
|---|
| 2026.06.03 | ₩170,997 | ₩171,679 | ₩166,264 | ₩166,612 | -2.56% | 8.3만 |
|---|
| 2026.06.02 | ₩170,436 | ₩175,503 | ₩170,436 | ₩173,029 | +1.52% | 6.6만 |
|---|
| 2026.06.01 | ₩176,479 | ₩177,535 | ₩168,417 | ₩170,101 | -3.61% | 12.7만 |
|---|
| 2026.05.29 | ₩179,741 | ₩179,781 | ₩172,134 | ₩179,781 | +0.02% | 10.5만 |
|---|
| 2026.05.28 | ₩178,096 | ₩184,006 | ₩176,492 | ₩182,736 | +2.60% | 13.5만 |
|---|
| 2026.05.27 | ₩178,391 | ₩178,604 | ₩171,987 | ₩177,816 | -0.32% | 8.9만 |
|---|
| 2026.05.26 | ₩175,155 | ₩178,752 | ₩171,746 | ₩174,099 | -0.60% | 9.6만 |
|---|
| 2026.05.22 | ₩163,377 | ₩167,909 | ₩163,377 | ₩167,641 | +2.61% | 5.3만 |
|---|
| 2026.05.21 | ₩159,499 | ₩161,304 | ₩158,416 | ₩160,863 | +0.85% | 6.2만 |
|---|
| 2026.05.20 | ₩159,486 | ₩161,572 | ₩156,946 | ₩161,050 | +0.98% | 16.5만 |
|---|
| 2026.05.19 | ₩158,096 | ₩158,711 | ₩153,109 | ₩157,427 | -0.42% | 2.5만 |
|---|
| 2026.05.18 | ₩160,101 | ₩162,200 | ₩156,424 | ₩159,245 | -0.53% | 3.4만 |
|---|
| 2026.05.15 | ₩160,208 | ₩160,208 | ₩156,585 | ₩157,186 | -1.89% | 3.4만 |
|---|
| 2026.05.14 | ₩159,098 | ₩163,082 | ₩159,058 | ₩162,828 | +2.34% | 3.4만 |
|---|
| 2026.05.13 | ₩158,817 | ₩159,860 | ₩155,074 | ₩159,192 | +0.24% | 3.8만 |
|---|
| 2026.05.12 | ₩156,197 | ₩157,307 | ₩152,039 | ₩155,956 | -0.15% | 3만 |
|---|
| 2026.05.11 | ₩151,732 | ₩158,991 | ₩151,638 | ₩157,079 | +3.52% | 5.4만 |
|---|
| 2026.05.08 | ₩148,001 | ₩151,825 | ₩147,854 | ₩151,772 | +2.55% | 4.2만 |
|---|
| 2026.05.07 | ₩151,384 | ₩151,384 | ₩145,221 | ₩146,197 | -3.43% | 5.9만 |
|---|
| 2026.05.06 | ₩148,830 | ₩151,464 | ₩147,480 | ₩151,357 | +1.70% | 2.7만 |
|---|
| 2026.05.05 | ₩149,205 | ₩149,793 | ₩146,223 | ₩147,186 | -1.35% | 3.7만 |
|---|
| 2026.05.04 | ₩148,015 | ₩148,750 | ₩146,250 | ₩147,948 | -0.05% | 2만 |
|---|
| 2026.05.01 | ₩149,753 | ₩149,753 | ₩146,691 | ₩148,108 | -1.10% | 5만 |
|---|
| 2026.04.30 | ₩144,472 | ₩149,191 | ₩144,472 | ₩149,018 | +3.15% | 4.6만 |
|---|
| 2026.04.29 | ₩146,451 | ₩146,451 | ₩142,146 | ₩143,523 | -2.00% | 1.8만 |
|---|
| 2026.04.28 | ₩146,130 | ₩146,945 | ₩143,817 | ₩145,180 | -0.65% | 4.1만 |
|---|
| 2026.04.27 | ₩148,215 | ₩148,215 | ₩144,512 | ₩147,173 | -0.70% | 4.2만 |
|---|
| 2026.04.24 | ₩151,865 | ₩151,865 | ₩147,253 | ₩147,908 | -2.61% | 1.9만 |
|---|
| 2026.04.23 | ₩152,440 | ₩153,176 | ₩148,068 | ₩150,822 | -1.06% | 2.5만 |
|---|
| 2026.04.22 | ₩155,609 | ₩157,106 | ₩151,905 | ₩153,229 | -1.53% | 3.7만 |
|---|
| 2026.04.21 | ₩155,074 | ₩155,769 | ₩151,558 | ₩152,159 | -1.88% | 12만 |
|---|
| 2026.04.20 | ₩154,218 | ₩155,916 | ₩153,189 | ₩153,911 | -0.20% | 25.6만 |
|---|
| 2026.04.17 | ₩154,339 | ₩156,157 | ₩153,403 | ₩154,004 | -0.22% | 6.2만 |
|---|
| 2026.04.16 | ₩149,753 | ₩153,403 | ₩149,125 | ₩153,403 | +2.44% | 2.4만 |
|---|
| 2026.04.15 | ₩148,670 | ₩149,031 | ₩146,130 | ₩148,202 | -0.31% | 2.6만 |
|---|
| 2026.04.14 | ₩151,678 | ₩151,678 | ₩147,159 | ₩148,282 | -2.24% | 3.7만 |
|---|
| 2026.04.13 | ₩146,558 | ₩149,338 | ₩146,063 | ₩148,964 | +1.64% | 2.6만 |
|---|
| 2026.04.10 | ₩147,079 | ₩147,587 | ₩145,287 | ₩146,731 | -0.24% | 2.3만 |
|---|
| 2026.04.09 | ₩147,721 | ₩148,496 | ₩146,090 | ₩146,156 | -1.06% | 2.6만 |
|---|
| 2026.04.08 | ₩147,640 | ₩148,042 | ₩145,742 | ₩147,266 | -0.25% | 3.6만 |
|---|
| 2026.04.07 | ₩142,466 | ₩142,948 | ₩139,953 | ₩142,761 | +0.21% | 1.9만 |
|---|
| 2026.04.06 | ₩143,937 | ₩143,937 | ₩141,143 | ₩142,734 | -0.84% | 2만 |
|---|
| 2026.04.02 | ₩133,696 | ₩142,627 | ₩133,696 | ₩142,253 | +6.40% | 3.7만 |
|---|
| 2026.04.01 | ₩135,127 | ₩138,482 | ₩135,127 | ₩136,851 | +1.28% | 3.1만 |
|---|
| 2026.03.31 | ₩129,645 | ₩133,402 | ₩129,418 | ₩132,974 | +2.57% | 1.4만 |
|---|
| 2026.03.30 | ₩133,749 | ₩133,749 | ₩126,463 | ₩127,319 | -4.81% | 1.7만 |
|---|
| 2026.03.27 | ₩135,180 | ₩135,180 | ₩132,640 | ₩132,707 | -1.83% | 9.9천 |
|---|
| 2026.03.26 | ₩139,645 | ₩139,645 | ₩135,447 | ₩135,461 | -3.00% | 1.1만 |
|---|
| 2026.03.25 | ₩138,295 | ₩142,119 | ₩138,295 | ₩140,902 | +1.89% | 1.6만 |
|---|
| 2026.03.24 | ₩136,156 | ₩137,787 | ₩135,728 | ₩136,450 | +0.22% | 9.9천 |
|---|
| 2026.03.23 | ₩136,744 | ₩139,712 | ₩136,477 | ₩137,453 | +0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩140,140 | ₩140,140 | ₩133,763 | ₩135,060 | -3.63% | 1.3만 |
|---|
| 2026.03.19 | ₩134,418 | ₩137,800 | ₩133,028 | ₩136,851 | +1.81% | 1.1만 |
|---|
| 2026.03.18 | ₩138,736 | ₩138,750 | ₩135,862 | ₩135,862 | -2.07% | 9.6천 |
|---|
| 2026.03.17 | ₩135,929 | ₩139,057 | ₩135,929 | ₩139,044 | +2.29% | 2.7만 |
|---|
| 2026.03.16 | ₩134,819 | ₩136,865 | ₩134,672 | ₩135,648 | +0.61% | 1.2만 |
|---|
| 2026.03.13 | ₩136,544 | ₩136,637 | ₩133,322 | ₩133,870 | -1.96% | 3.7만 |
|---|
| 2026.03.12 | ₩136,370 | ₩136,704 | ₩134,632 | ₩134,712 | -1.22% | 1.1만 |
|---|
| 2026.03.11 | ₩135,889 | ₩139,030 | ₩135,889 | ₩137,266 | +1.01% | 1.2만 |
|---|
| 2026.03.10 | ₩138,522 | ₩139,418 | ₩137,480 | ₩137,734 | -0.57% | 1.7만 |
|---|
| 2026.03.09 | ₩136,263 | ₩138,803 | ₩133,723 | ₩138,763 | +1.83% | 2.1만 |
|---|
| 2026.03.06 | ₩135,648 | ₩139,391 | ₩135,648 | ₩136,718 | +0.79% | 1.4만 |
|---|
| 2026.03.05 | ₩140,809 | ₩142,239 | ₩135,020 | ₩137,453 | -2.38% | 3만 |
|---|
| 2026.03.04 | ₩142,186 | ₩142,400 | ₩140,167 | ₩142,239 | +0.04% | 1.5만 |
|---|
| 2026.03.03 | ₩140,555 | ₩141,771 | ₩137,974 | ₩140,835 | +0.20% | 1.7만 |
|---|
| 2026.03.02 | ₩138,897 | ₩143,790 | ₩138,897 | ₩143,790 | +3.52% | 2.2만 |
|---|
| 2026.02.27 | ₩137,653 | ₩138,629 | ₩136,557 | ₩138,629 | +0.71% | 1.3만 |
|---|
| 2026.02.26 | ₩138,402 | ₩139,686 | ₩136,464 | ₩139,686 | +0.93% | 1.5만 |
|---|
| 2026.02.25 | ₩140,568 | ₩140,742 | ₩137,359 | ₩138,509 | -1.46% | 2.8만 |
|---|
| 2026.02.24 | ₩138,188 | ₩140,528 | ₩136,824 | ₩140,461 | +1.64% | 2.5만 |
|---|
| 2026.02.23 | ₩138,001 | ₩138,629 | ₩137,012 | ₩138,135 | +0.10% | 2.9만 |
|---|
| 2026.02.20 | ₩138,830 | ₩140,662 | ₩137,292 | ₩138,014 | -0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩135,287 | ₩139,030 | ₩135,287 | ₩138,977 | +2.73% | 2.8만 |
|---|
| 2026.02.18 | ₩134,485 | ₩137,199 | ₩134,485 | ₩136,076 | +1.18% | 1.1만 |
|---|
| 2026.02.17 | ₩133,335 | ₩134,204 | ₩130,915 | ₩133,415 | +0.06% | 1.2만 |
|---|
| 2026.02.13 | ₩132,065 | ₩134,552 | ₩132,065 | ₩133,602 | +1.16% | 8.8천 |
|---|
| 2026.02.12 | ₩132,787 | ₩133,402 | ₩130,420 | ₩131,102 | -1.27% | 1.9만 |
|---|
| 2026.02.11 | ₩136,584 | ₩136,584 | ₩130,661 | ₩132,052 | -3.32% | 2.7만 |
|---|
| 2026.02.10 | ₩136,677 | ₩136,677 | ₩134,619 | ₩134,619 | -1.51% | 1.3만 |
|---|
| 2026.02.09 | ₩134,017 | ₩137,359 | ₩134,017 | ₩136,838 | +2.10% | 2.6만 |
|---|
| 2026.02.06 | ₩129,418 | ₩133,562 | ₩129,418 | ₩133,455 | +3.12% | 9.8천 |
|---|
| 2026.02.05 | ₩127,118 | ₩129,752 | ₩126,383 | ₩126,757 | -0.28% | 1.6만 |
|---|
| 2026.02.04 | ₩136,798 | ₩136,798 | ₩127,987 | ₩130,354 | -4.71% | 2.2만 |
|---|
| 2026.02.03 | ₩135,046 | ₩136,263 | ₩132,961 | ₩136,103 | +0.78% | 1.5만 |
|---|
| 2026.02.02 | ₩133,910 | ₩134,899 | ₩132,359 | ₩133,134 | -0.58% | 2.3만 |
|---|
| 2026.01.30 | ₩136,704 | ₩138,857 | ₩133,375 | ₩134,752 | -1.43% | 1.2만 |
|---|
| 2026.01.29 | ₩140,555 | ₩140,916 | ₩136,156 | ₩137,720 | -2.02% | 2.7만 |
|---|
| 2026.01.28 | ₩139,030 | ₩139,726 | ₩137,132 | ₩138,897 | -0.10% | 1.9만 |
|---|
| 2026.01.27 | ₩134,645 | ₩139,218 | ₩134,645 | ₩138,924 | +3.18% | 2.7만 |
|---|
| 2026.01.26 | ₩137,386 | ₩137,386 | ₩133,108 | ₩133,616 | -2.74% | 2.1만 |
|---|
| 2026.01.23 | ₩137,774 | ₩138,522 | ₩136,076 | ₩137,172 | -0.44% | 2만 |
|---|
| 2026.01.22 | ₩136,704 | ₩137,413 | ₩135,113 | ₩136,731 | +0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩135,889 | ₩135,889 | ₩131,637 | ₩135,100 | -0.58% | 2.9만 |
|---|
| 2026.01.20 | ₩135,434 | ₩137,533 | ₩133,669 | ₩133,990 | -1.07% | 3.2만 |
|---|
| 2026.01.16 | ₩136,223 | ₩138,563 | ₩136,223 | ₩137,533 | +0.96% | 2.4만 |
|---|
| 2026.01.15 | ₩134,164 | ₩136,290 | ₩133,028 | ₩135,340 | +0.88% | 2.1만 |
|---|
| 2026.01.14 | ₩130,354 | ₩133,522 | ₩129,364 | ₩133,482 | +2.40% | 1.3만 |
|---|
| 2026.01.13 | ₩132,172 | ₩132,172 | ₩129,765 | ₩130,019 | -1.63% | 1.6만 |
|---|
| 2026.01.12 | ₩128,696 | ₩129,966 | ₩127,813 | ₩129,966 | +0.99% | 1.9만 |
|---|
| 2026.01.09 | ₩126,303 | ₩128,295 | ₩126,303 | ₩127,546 | +0.98% | 1.3만 |
|---|
| 2026.01.08 | ₩125,434 | ₩127,452 | ₩124,631 | ₩125,113 | -0.26% | 1.3만 |
|---|
| 2026.01.07 | ₩124,979 | ₩125,126 | ₩122,880 | ₩122,880 | -1.68% | 1.5만 |
|---|
| 2026.01.06 | ₩122,399 | ₩124,872 | ₩121,851 | ₩124,618 | +1.81% | 2.3만 |
|---|
| 2026.01.05 | ₩119,645 | ₩122,145 | ₩119,645 | ₩121,931 | +1.91% | 2.1만 |
|---|
| 2026.01.02 | ₩114,885 | ₩118,374 | ₩112,866 | ₩118,374 | +3.04% | 1만 |
|---|
| 2025.12.31 | ₩114,230 | ₩114,551 | ₩113,441 | ₩113,762 | -0.41% | 8.4천 |
|---|
| 2025.12.30 | ₩115,152 | ₩115,914 | ₩114,577 | ₩114,765 | -0.34% | 7.6천 |
|---|
| 2025.12.29 | ₩114,029 | ₩114,912 | ₩114,029 | ₩114,444 | +0.36% | 7천 |
|---|
| 2025.12.26 | ₩117,372 | ₩118,615 | ₩114,444 | ₩114,457 | -2.48% | 1.7만 |
|---|
| 2025.12.24 | ₩117,104 | ₩117,198 | ₩116,583 | ₩116,890 | -0.18% | 6천 |
|---|
| 2025.12.23 | ₩116,422 | ₩117,439 | ₩116,342 | ₩116,984 | +0.48% | 1.6만 |
|---|
| 2025.12.22 | ₩115,460 | ₩117,185 | ₩115,366 | ₩117,185 | +1.49% | 4.2만 |
|---|
| 2025.12.19 | ₩111,837 | ₩113,481 | ₩111,837 | ₩113,388 | +1.39% | 7.6천 |
|---|
| 2025.12.18 | ₩108,267 | ₩108,441 | ₩107,451 | ₩108,107 | -0.15% | 4.6천 |
|---|
| 2025.12.17 | ₩107,558 | ₩107,558 | ₩105,941 | ₩105,941 | -1.50% | 3.8천 |
|---|
| 2025.12.16 | ₩108,468 | ₩108,628 | ₩108,066 | ₩108,548 | +0.07% | 3.7천 |
|---|
| 2025.12.15 | ₩112,759 | ₩112,759 | ₩109,845 | ₩110,393 | -2.10% | 8.2천 |
|---|
| 2025.12.12 | ₩114,123 | ₩114,123 | ₩110,968 | ₩111,436 | -2.35% | 6.2천 |
|---|
| 2025.12.11 | ₩110,794 | ₩113,815 | ₩110,420 | ₩113,735 | +2.65% | 6.6천 |
|---|
| 2025.12.10 | ₩107,171 | ₩110,085 | ₩107,171 | ₩109,403 | +2.08% | 3천 |
|---|
| 2025.12.09 | ₩107,224 | ₩107,826 | ₩107,224 | ₩107,264 | +0.04% | 2.6천 |
|---|
| 2025.12.08 | ₩107,197 | ₩107,358 | ₩106,101 | ₩107,358 | +0.15% | 5.2천 |
|---|
| 2025.12.05 | ₩106,770 | ₩106,770 | ₩105,673 | ₩106,168 | -0.56% | 2.6천 |
|---|
| 2025.12.04 | ₩104,470 | ₩107,893 | ₩104,470 | ₩107,264 | +2.67% | 2.1천 |
|---|
| 2025.12.03 | ₩103,080 | ₩104,122 | ₩102,625 | ₩104,122 | +1.01% | 2.4천 |
|---|
| 2025.12.02 | ₩102,759 | ₩102,852 | ₩102,612 | ₩102,652 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩102,411 | ₩102,545 | ₩101,462 | ₩101,462 | -0.93% | 6.4천 |
|---|
| 2025.11.28 | ₩103,187 | ₩103,614 | ₩103,160 | ₩103,614 | +0.41% | 1.3천 |
|---|
| 2025.11.26 | ₩102,759 | ₩102,799 | ₩102,264 | ₩102,799 | +0.04% | 1.3천 |
|---|
| 2025.11.25 | ₩100,473 | ₩102,264 | ₩100,473 | ₩102,264 | +1.78% | 1.6천 |
|---|
| 2025.11.24 | ₩99,964 | ₩100,940 | ₩99,964 | ₩100,940 | +0.98% | 2.6천 |
|---|
| 2025.11.21 | ₩97,652 | ₩98,908 | ₩97,117 | ₩98,601 | +0.97% | 6천 |
|---|
| 2025.11.20 | ₩102,785 | ₩102,785 | ₩97,504 | ₩97,504 | -5.14% | 3.3천 |
|---|
| 2025.11.19 | ₩101,101 | ₩101,101 | ₩100,994 | ₩100,994 | -0.11% | 1.2천 |
|---|
| 2025.11.18 | ₩99,710 | ₩101,221 | ₩99,710 | ₩100,874 | +1.17% | 1.7천 |
|---|
| 2025.11.17 | ₩103,360 | ₩103,360 | ₩99,604 | ₩100,232 | -3.03% | 3.2천 |
|---|
| 2025.11.14 | ₩99,604 | ₩102,959 | ₩99,122 | ₩101,943 | +2.35% | 4.5천 |
|---|
| 2025.11.13 | ₩105,326 | ₩105,326 | ₩101,034 | ₩101,221 | -3.90% | 3.2천 |
|---|
| 2025.11.12 | ₩105,954 | ₩106,703 | ₩105,085 | ₩105,085 | -0.82% | 5.5천 |
|---|
| 2025.11.11 | ₩107,144 | ₩107,144 | ₩105,500 | ₩105,500 | -1.53% | 4.3천 |
|---|
| 2025.11.10 | ₩106,623 | ₩106,810 | ₩104,898 | ₩106,141 | -0.45% | 5.9천 |
|---|
| 2025.11.07 | ₩101,943 | ₩103,962 | ₩101,408 | ₩103,962 | +1.98% | 4천 |
|---|
| 2025.11.06 | ₩105,352 | ₩105,633 | ₩103,347 | ₩103,494 | -1.76% | 6.8천 |
|---|
| 2025.11.05 | ₩105,326 | ₩105,887 | ₩105,326 | ₩105,486 | +0.15% | 3.4천 |
|---|
| 2025.11.04 | ₩105,219 | ₩105,914 | ₩104,684 | ₩104,684 | -0.51% | 2.9천 |
|---|
| 2025.11.03 | ₩108,013 | ₩108,013 | ₩106,288 | ₩107,398 | -0.57% | 5.6천 |
|---|
| 2025.10.31 | ₩106,703 | ₩108,133 | ₩106,703 | ₩108,133 | +1.34% | 3.8천 |
|---|
| 2025.10.30 | ₩107,705 | ₩108,173 | ₩106,703 | ₩106,703 | -0.93% | 5.2천 |
|---|
| 2025.10.29 | ₩107,906 | ₩109,136 | ₩107,893 | ₩107,893 | -0.01% | 9.1천 |
|---|
| 2025.10.28 | ₩108,989 | ₩108,989 | ₩107,665 | ₩107,705 | -1.18% | 7.9천 |
|---|
| 2025.10.27 | ₩109,657 | ₩109,657 | ₩108,427 | ₩108,588 | -0.98% | 3.3천 |
|---|
| 2025.10.24 | ₩108,508 | ₩108,548 | ₩108,227 | ₩108,427 | -0.07% | 4.1천 |
|---|
| 2025.10.23 | ₩104,470 | ₩107,679 | ₩104,470 | ₩107,438 | +2.84% | 4.5천 |
|---|
| 2025.10.22 | ₩105,887 | ₩105,887 | ₩103,200 | ₩104,042 | -1.74% | 5.6천 |
|---|
| 2025.10.21 | ₩107,064 | ₩107,425 | ₩106,155 | ₩106,369 | -0.65% | 4.1천 |
|---|
| 2025.10.20 | ₩106,676 | ₩107,345 | ₩106,676 | ₩106,823 | +0.14% | 1.1만 |
|---|
| 2025.10.17 | ₩104,082 | ₩104,430 | ₩103,200 | ₩104,430 | +0.33% | 4.1천 |
|---|
| 2025.10.16 | ₩106,796 | ₩107,304 | ₩104,577 | ₩104,657 | -2.00% | 5.9천 |
|---|
| 2025.10.15 | ₩108,722 | ₩108,722 | ₩106,288 | ₩106,516 | -2.03% | 5천 |
|---|
| 2025.10.14 | ₩105,232 | ₩108,040 | ₩104,390 | ₩107,171 | +1.84% | 6.4천 |
|---|
| 2025.10.13 | ₩105,807 | ₩106,475 | ₩105,540 | ₩105,847 | +0.04% | 5천 |
|---|
| 2025.10.10 | ₩108,641 | ₩108,641 | ₩103,668 | ₩103,721 | -4.53% | 5.6천 |
|---|