시장 데이터를 불러오는 중
전체 종목
VanEck Steel ETF 과거 주가
VanEck Steel ETF · SLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Steel ETF · SLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,272 | ₩138,460 | ₩136,272 | ₩138,460 | +1.61% | 6.9천 |
| 2026.10.08 | ₩135,178 | ₩136,499 | ₩135,085 | ₩136,005 | +0.61% | 4.4천 |
| 2026.10.07 | ₩137,219 | ₩137,219 | ₩136,192 | ₩136,632 | -0.43% | 6.4천 |
| 2026.10.06 | ₩140,981 | ₩140,981 | ₩139,647 | ₩140,114 | -0.62% | 9.2천 |
| 2026.10.05 | ₩138,153 | ₩141,194 | ₩138,153 | ₩140,234 | +1.51% | 1.6만 |
| 2026.10.02 | ₩136,486 | ₩138,286 | ₩136,472 | ₩138,100 | +1.18% | 8천 |
| 2026.10.01 | ₩136,326 | ₩136,326 | ₩134,538 | ₩135,805 | -0.38% | 9.4천 |
| 2026.09.30 | ₩137,046 | ₩138,060 | ₩136,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,406 |
| -0.47% |
| 1.6만 |
| 2026.09.29 | ₩137,753 | ₩137,753 | ₩135,752 | ₩136,739 | -0.74% | 1.7만 |
|---|
| 2026.09.28 | ₩138,447 | ₩139,020 | ₩138,447 | ₩138,833 | +0.28% | 2만 |
|---|
| 2026.09.25 | ₩139,420 | ₩139,954 | ₩138,727 | ₩139,794 | +0.27% | 9.9천 |
|---|
| 2026.09.24 | ₩139,447 | ₩139,914 | ₩139,447 | ₩139,834 | +0.28% | 7.3천 |
|---|
| 2026.09.23 | ₩142,088 | ₩142,088 | ₩139,700 | ₩139,794 | -1.61% | 1.1만 |
|---|
| 2026.09.22 | ₩141,595 | ₩142,822 | ₩141,128 | ₩142,368 | +0.55% | 2.2만 |
|---|
| 2026.09.21 | ₩142,502 | ₩142,502 | ₩140,647 | ₩141,501 | -0.70% | 1.4만 |
|---|
| 2026.09.18 | ₩143,169 | ₩143,169 | ₩140,754 | ₩141,515 | -1.16% | 1.4만 |
|---|
| 2026.09.17 | ₩144,009 | ₩145,089 | ₩144,009 | ₩144,556 | +0.38% | 1.1만 |
|---|
| 2026.09.16 | ₩142,728 | ₩143,369 | ₩140,901 | ₩141,648 | -0.76% | 3.1천 |
|---|
| 2026.09.15 | ₩141,341 | ₩142,168 | ₩141,341 | ₩142,168 | +0.59% | 6.8천 |
|---|
| 2026.09.14 | ₩141,928 | ₩142,862 | ₩141,474 | ₩141,541 | -0.27% | 1.5만 |
|---|
| 2026.09.11 | ₩145,263 | ₩145,903 | ₩144,756 | ₩145,356 | +0.06% | 1.4만 |
|---|
| 2026.09.10 | ₩144,342 | ₩145,450 | ₩144,062 | ₩144,903 | +0.39% | 8.5천 |
|---|
| 2026.09.09 | ₩148,184 | ₩148,451 | ₩147,597 | ₩148,197 | +0.01% | 8.1천 |
|---|
| 2026.09.08 | ₩149,398 | ₩149,425 | ₩148,157 | ₩148,317 | -0.72% | 1.1만 |
|---|
| 2026.09.04 | ₩147,877 | ₩148,264 | ₩147,610 | ₩148,051 | +0.12% | 9.8천 |
|---|
| 2026.09.03 | ₩148,718 | ₩148,731 | ₩147,317 | ₩147,864 | -0.57% | 1.5만 |
|---|
| 2026.09.02 | ₩145,903 | ₩147,184 | ₩145,903 | ₩147,077 | +0.80% | 1.5만 |
|---|
| 2026.09.01 | ₩144,356 | ₩145,329 | ₩143,049 | ₩144,516 | +0.11% | 1.8만 |
|---|
| 2026.08.31 | ₩145,396 | ₩145,770 | ₩144,049 | ₩144,076 | -0.91% | 6.4천 |
|---|
| 2026.08.28 | ₩146,917 | ₩146,917 | ₩144,102 | ₩144,983 | -1.32% | 1만 |
|---|
| 2026.08.27 | ₩145,343 | ₩146,370 | ₩144,729 | ₩146,370 | +0.71% | 1.4만 |
|---|
| 2026.08.26 | ₩145,690 | ₩145,690 | ₩144,796 | ₩144,863 | -0.57% | 1만 |
|---|
| 2026.08.25 | ₩144,689 | ₩145,490 | ₩143,715 | ₩145,276 | +0.41% | 1.2만 |
|---|
| 2026.08.24 | ₩144,542 | ₩146,130 | ₩143,329 | ₩143,609 | -0.65% | 2.2만 |
|---|
| 2026.08.21 | ₩141,915 | ₩143,902 | ₩141,915 | ₩142,995 | +0.76% | 2.8만 |
|---|
| 2026.08.20 | ₩140,127 | ₩140,714 | ₩139,060 | ₩139,794 | -0.24% | 7.4만 |
|---|
| 2026.08.19 | ₩144,542 | ₩145,370 | ₩140,994 | ₩142,328 | -1.53% | 5.6만 |
|---|
| 2026.08.18 | ₩144,476 | ₩144,476 | ₩142,315 | ₩142,315 | -1.50% | 6.2천 |
|---|
| 2026.08.17 | ₩143,702 | ₩144,489 | ₩143,702 | ₩144,462 | +0.53% | 1.4만 |
|---|
| 2026.08.14 | ₩144,036 | ₩144,636 | ₩143,422 | ₩144,009 | -0.02% | 1.2만 |
|---|
| 2026.08.13 | ₩146,477 | ₩146,477 | ₩144,289 | ₩144,729 | -1.19% | 2.6만 |
|---|
| 2026.08.12 | ₩146,557 | ₩146,557 | ₩145,676 | ₩146,210 | -0.24% | 9.4천 |
|---|
| 2026.08.11 | ₩147,050 | ₩147,997 | ₩145,770 | ₩145,850 | -0.82% | 1.8만 |
|---|
| 2026.08.10 | ₩146,223 | ₩147,090 | ₩146,103 | ₩146,823 | +0.41% | 1.9만 |
|---|
| 2026.08.07 | ₩146,370 | ₩147,317 | ₩145,956 | ₩146,757 | +0.26% | 2.2만 |
|---|
| 2026.08.06 | ₩146,810 | ₩146,810 | ₩145,129 | ₩145,129 | -1.14% | 1.7만 |
|---|
| 2026.08.05 | ₩145,383 | ₩147,130 | ₩145,383 | ₩146,730 | +0.93% | 1.7만 |
|---|
| 2026.08.04 | ₩142,502 | ₩145,543 | ₩142,502 | ₩144,769 | +1.59% | 1.5만 |
|---|
| 2026.08.03 | ₩138,887 | ₩140,848 | ₩138,353 | ₩140,848 | +1.41% | 2.3만 |
|---|
| 2026.07.31 | ₩140,154 | ₩141,234 | ₩139,207 | ₩140,701 | +0.39% | 1.4만 |
|---|
| 2026.07.30 | ₩139,754 | ₩142,115 | ₩139,327 | ₩141,968 | +1.58% | 5.9만 |
|---|
| 2026.07.29 | ₩141,394 | ₩141,394 | ₩137,299 | ₩138,233 | -2.24% | 2.6만 |
|---|
| 2026.07.28 | ₩138,326 | ₩140,087 | ₩138,046 | ₩139,274 | +0.68% | 7.6천 |
|---|
| 2026.07.27 | ₩138,073 | ₩139,127 | ₩137,273 | ₩138,860 | +0.57% | 8.1만 |
|---|
| 2026.07.24 | ₩136,206 | ₩138,393 | ₩136,206 | ₩138,046 | +1.35% | 2.2만 |
|---|
| 2026.07.23 | ₩136,312 | ₩137,606 | ₩135,472 | ₩135,832 | -0.35% | 2.4만 |
|---|
| 2026.07.22 | ₩134,525 | ₩136,152 | ₩134,525 | ₩135,619 | +0.81% | 2.9만 |
|---|
| 2026.07.21 | ₩132,617 | ₩134,418 | ₩132,617 | ₩133,925 | +0.99% | 2.8만 |
|---|
| 2026.07.20 | ₩133,458 | ₩134,285 | ₩131,857 | ₩132,057 | -1.05% | 1.7만 |
|---|
| 2026.07.17 | ₩132,257 | ₩134,391 | ₩131,684 | ₩133,684 | +1.08% | 1.8만 |
|---|
| 2026.07.16 | ₩133,991 | ₩135,432 | ₩133,511 | ₩133,764 | -0.17% | 2.1만 |
|---|
| 2026.07.15 | ₩136,206 | ₩136,326 | ₩134,365 | ₩135,859 | -0.25% | 1.1만 |
|---|
| 2026.07.14 | ₩135,032 | ₩135,565 | ₩134,285 | ₩135,058 | +0.02% | 1.7만 |
|---|
| 2026.07.13 | ₩131,390 | ₩133,338 | ₩131,390 | ₩132,471 | +0.82% | 4.1만 |
|---|
| 2026.07.10 | ₩131,403 | ₩132,737 | ₩131,390 | ₩132,217 | +0.62% | 1.7만 |
|---|
| 2026.07.09 | ₩130,003 | ₩130,003 | ₩129,016 | ₩129,509 | -0.38% | 3.9만 |
|---|
| 2026.07.08 | ₩128,869 | ₩130,256 | ₩128,322 | ₩129,829 | +0.75% | 3.5만 |
|---|
| 2026.07.07 | ₩131,750 | ₩132,244 | ₩130,737 | ₩131,297 | -0.34% | 3.1만 |
|---|
| 2026.07.06 | ₩132,110 | ₩133,564 | ₩132,110 | ₩133,564 | +1.10% | 3.6만 |
|---|
| 2026.07.02 | ₩130,456 | ₩132,244 | ₩130,016 | ₩130,977 | +0.40% | 2.2만 |
|---|
| 2026.07.01 | ₩130,003 | ₩130,616 | ₩129,203 | ₩129,203 | -0.62% | 2.9만 |
|---|
| 2026.06.30 | ₩131,924 | ₩131,924 | ₩131,137 | ₩131,270 | -0.50% | 2.6만 |
|---|
| 2026.06.29 | ₩132,977 | ₩133,925 | ₩131,644 | ₩132,324 | -0.49% | 3.6만 |
|---|
| 2026.06.26 | ₩133,778 | ₩134,672 | ₩132,244 | ₩132,244 | -1.15% | 3.3만 |
|---|
| 2026.06.25 | ₩133,978 | ₩135,592 | ₩133,684 | ₩134,792 | +0.61% | 5.8만 |
|---|
| 2026.06.24 | ₩134,685 | ₩134,712 | ₩133,138 | ₩133,631 | -0.78% | 6.9만 |
|---|
| 2026.06.23 | ₩136,873 | ₩136,913 | ₩134,605 | ₩135,765 | -0.81% | 14만 |
|---|
| 2026.06.22 | ₩139,487 | ₩140,514 | ₩139,407 | ₩139,767 | +0.20% | 8.9만 |
|---|
| 2026.06.18 | ₩143,235 | ₩143,235 | ₩140,407 | ₩140,527 | -1.89% | 4.1만 |
|---|
| 2026.06.17 | ₩146,730 | ₩146,917 | ₩143,489 | ₩143,569 | -2.15% | 2.7만 |
|---|
| 2026.06.16 | ₩148,704 | ₩149,158 | ₩147,304 | ₩147,304 | -0.94% | 2.3만 |
|---|
| 2026.06.15 | ₩150,385 | ₩150,385 | ₩147,864 | ₩148,171 | -1.47% | 2.4만 |
|---|
| 2026.06.12 | ₩146,610 | ₩148,384 | ₩146,530 | ₩147,864 | +0.86% | 4.9만 |
|---|
| 2026.06.11 | ₩141,448 | ₩145,636 | ₩141,168 | ₩145,450 | +2.83% | 20.8만 |
|---|
| 2026.06.10 | ₩140,421 | ₩142,368 | ₩139,007 | ₩139,007 | -1.01% | 21만 |
|---|
| 2026.06.09 | ₩142,728 | ₩143,569 | ₩139,033 | ₩141,941 | -0.55% | 7만 |
|---|
| 2026.06.08 | ₩143,809 | ₩143,809 | ₩141,768 | ₩141,848 | -1.36% | 10.7만 |
|---|
| 2026.06.05 | ₩146,797 | ₩146,797 | ₩141,421 | ₩142,288 | -3.07% | 12.4만 |
|---|
| 2026.06.04 | ₩148,904 | ₩149,451 | ₩147,851 | ₩149,078 | +0.12% | 5만 |
|---|
| 2026.06.03 | ₩150,292 | ₩150,665 | ₩149,278 | ₩149,745 | -0.36% | 6.4만 |
|---|
| 2026.06.02 | ₩149,411 | ₩152,066 | ₩147,771 | ₩151,492 | +1.39% | 9만 |
|---|
| 2026.06.01 | ₩147,304 | ₩148,904 | ₩145,396 | ₩148,904 | +1.09% | 8.1만 |
|---|
| 2026.05.29 | ₩147,677 | ₩148,691 | ₩147,624 | ₩147,877 | +0.14% | 6.2만 |
|---|
| 2026.05.28 | ₩146,730 | ₩148,277 | ₩144,996 | ₩148,091 | +0.93% | 4.9만 |
|---|
| 2026.05.27 | ₩146,050 | ₩147,277 | ₩144,809 | ₩147,224 | +0.80% | 14.8만 |
|---|
| 2026.05.26 | ₩144,236 | ₩146,730 | ₩144,236 | ₩146,717 | +1.72% | 10.4만 |
|---|
| 2026.05.22 | ₩142,235 | ₩143,249 | ₩141,608 | ₩142,288 | +0.04% | 9.8만 |
|---|
| 2026.05.21 | ₩139,927 | ₩142,382 | ₩139,927 | ₩141,448 | +1.09% | 3.2만 |
|---|
| 2026.05.20 | ₩138,260 | ₩140,848 | ₩138,126 | ₩140,301 | +1.48% | 1.8만 |
|---|
| 2026.05.19 | ₩138,513 | ₩138,713 | ₩136,859 | ₩137,860 | -0.47% | 11.1만 |
|---|
| 2026.05.18 | ₩141,141 | ₩141,608 | ₩139,700 | ₩141,034 | -0.08% | 8.4만 |
|---|
| 2026.05.15 | ₩141,901 | ₩141,901 | ₩140,061 | ₩141,248 | -0.46% | 19.6만 |
|---|
| 2026.05.14 | ₩145,636 | ₩146,490 | ₩145,396 | ₩145,823 | +0.13% | 12.5만 |
|---|
| 2026.05.13 | ₩143,996 | ₩146,770 | ₩143,956 | ₩146,423 | +1.69% | 6.7만 |
|---|
| 2026.05.12 | ₩144,356 | ₩144,462 | ₩141,901 | ₩143,689 | -0.46% | 2.8만 |
|---|
| 2026.05.11 | ₩145,036 | ₩145,463 | ₩143,809 | ₩144,943 | -0.06% | 3.9만 |
|---|
| 2026.05.08 | ₩142,995 | ₩144,302 | ₩142,995 | ₩144,262 | +0.89% | 4.1만 |
|---|
| 2026.05.07 | ₩145,570 | ₩145,876 | ₩141,701 | ₩142,035 | -2.43% | 3.2만 |
|---|
| 2026.05.06 | ₩143,862 | ₩145,129 | ₩143,035 | ₩144,796 | +0.65% | 3.4만 |
|---|
| 2026.05.05 | ₩137,980 | ₩140,381 | ₩137,820 | ₩139,687 | +1.24% | 3.3만 |
|---|
| 2026.05.04 | ₩137,660 | ₩137,820 | ₩135,952 | ₩136,526 | -0.82% | 1.9만 |
|---|
| 2026.05.01 | ₩137,713 | ₩138,860 | ₩137,619 | ₩137,993 | +0.20% | 4.1만 |
|---|
| 2026.04.30 | ₩136,432 | ₩138,407 | ₩136,432 | ₩137,953 | +1.11% | 2.9만 |
|---|
| 2026.04.29 | ₩136,112 | ₩137,246 | ₩134,645 | ₩134,818 | -0.95% | 2.6만 |
|---|
| 2026.04.28 | ₩136,099 | ₩136,926 | ₩135,512 | ₩136,406 | +0.23% | 1.1만 |
|---|
| 2026.04.27 | ₩136,379 | ₩136,379 | ₩135,445 | ₩135,645 | -0.54% | 7.9천 |
|---|
| 2026.04.24 | ₩134,178 | ₩135,499 | ₩134,031 | ₩135,472 | +0.96% | 1.6만 |
|---|
| 2026.04.23 | ₩136,406 | ₩136,926 | ₩134,245 | ₩135,112 | -0.95% | 2.1만 |
|---|
| 2026.04.22 | ₩135,779 | ₩137,299 | ₩135,779 | ₩136,873 | +0.81% | 2.6만 |
|---|
| 2026.04.21 | ₩136,366 | ₩136,366 | ₩134,325 | ₩134,431 | -1.42% | 1.4만 |
|---|
| 2026.04.20 | ₩133,391 | ₩135,979 | ₩133,391 | ₩135,979 | +1.94% | 1.8만 |
|---|
| 2026.04.17 | ₩134,258 | ₩136,352 | ₩134,258 | ₩135,419 | +0.86% | 3.9만 |
|---|
| 2026.04.16 | ₩133,498 | ₩133,498 | ₩132,150 | ₩132,871 | -0.47% | 1.1만 |
|---|
| 2026.04.15 | ₩132,751 | ₩133,298 | ₩132,311 | ₩133,084 | +0.25% | 3.7만 |
|---|
| 2026.04.14 | ₩133,484 | ₩133,711 | ₩132,964 | ₩133,524 | +0.03% | 3.7만 |
|---|
| 2026.04.13 | ₩130,643 | ₩132,684 | ₩129,389 | ₩132,684 | +1.56% | 3.3만 |
|---|
| 2026.04.10 | ₩131,137 | ₩132,017 | ₩130,576 | ₩131,484 | +0.26% | 2.2만 |
|---|
| 2026.04.09 | ₩130,376 | ₩131,257 | ₩129,309 | ₩130,857 | +0.37% | 1.6만 |
|---|
| 2026.04.08 | ₩129,109 | ₩130,576 | ₩128,869 | ₩130,576 | +1.14% | 2.7만 |
|---|
| 2026.04.07 | ₩123,387 | ₩124,174 | ₩122,480 | ₩123,854 | +0.38% | 2만 |
|---|
| 2026.04.06 | ₩123,613 | ₩124,094 | ₩122,680 | ₩123,560 | -0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩122,426 | ₩123,720 | ₩121,879 | ₩123,373 | +0.77% | 2.8만 |
|---|
| 2026.04.01 | ₩124,027 | ₩125,374 | ₩124,027 | ₩124,347 | +0.26% | 2.3만 |
|---|
| 2026.03.31 | ₩119,705 | ₩122,720 | ₩119,705 | ₩122,466 | +2.31% | 2.8만 |
|---|
| 2026.03.30 | ₩118,891 | ₩119,905 | ₩117,944 | ₩118,078 | -0.68% | 3.9만 |
|---|
| 2026.03.27 | ₩117,651 | ₩118,985 | ₩117,424 | ₩117,611 | -0.03% | 2.4만 |
|---|
| 2026.03.26 | ₩118,985 | ₩119,932 | ₩117,918 | ₩118,171 | -0.68% | 2만 |
|---|
| 2026.03.25 | ₩121,439 | ₩121,439 | ₩119,985 | ₩120,025 | -1.16% | 3.8만 |
|---|
| 2026.03.24 | ₩117,104 | ₩119,305 | ₩117,104 | ₩118,825 | +1.47% | 4.1만 |
|---|
| 2026.03.23 | ₩117,611 | ₩119,625 | ₩116,877 | ₩118,038 | +0.36% | 4만 |
|---|
| 2026.03.20 | ₩116,224 | ₩116,224 | ₩113,569 | ₩114,329 | -1.63% | 1.5만 |
|---|
| 2026.03.19 | ₩114,850 | ₩117,384 | ₩114,076 | ₩117,011 | +1.88% | 4.4만 |
|---|
| 2026.03.18 | ₩120,159 | ₩120,159 | ₩117,171 | ₩118,131 | -1.69% | 3.9만 |
|---|
| 2026.03.17 | ₩120,225 | ₩121,412 | ₩120,145 | ₩120,612 | +0.32% | 3.7만 |
|---|
| 2026.03.16 | ₩119,358 | ₩120,452 | ₩118,891 | ₩119,558 | +0.17% | 6.7만 |
|---|
| 2026.03.13 | ₩120,105 | ₩121,226 | ₩117,584 | ₩117,758 | -1.95% | 16.2만 |
|---|
| 2026.03.12 | ₩121,999 | ₩122,413 | ₩119,852 | ₩120,345 | -1.36% | 27.5만 |
|---|
| 2026.03.11 | ₩123,693 | ₩125,027 | ₩122,933 | ₩124,027 | +0.27% | 6.2만 |
|---|
| 2026.03.10 | ₩123,067 | ₩125,201 | ₩123,067 | ₩123,600 | +0.43% | 11.7만 |
|---|
| 2026.03.09 | ₩120,105 | ₩123,480 | ₩118,611 | ₩122,706 | +2.17% | 8.5만 |
|---|
| 2026.03.06 | ₩122,480 | ₩123,707 | ₩121,519 | ₩121,719 | -0.62% | 11.1만 |
|---|
| 2026.03.05 | ₩126,068 | ₩126,455 | ₩122,880 | ₩124,294 | -1.41% | 6.7만 |
|---|
| 2026.03.04 | ₩127,855 | ₩128,856 | ₩127,722 | ₩127,789 | -0.05% | 5만 |
|---|
| 2026.03.03 | ₩126,975 | ₩128,109 | ₩123,907 | ₩127,575 | +0.47% | 6.9만 |
|---|
| 2026.03.02 | ₩132,884 | ₩134,658 | ₩131,390 | ₩134,111 | +0.92% | 4.1만 |
|---|
| 2026.02.27 | ₩134,125 | ₩135,018 | ₩133,858 | ₩134,832 | +0.53% | 3.9만 |
|---|
| 2026.02.26 | ₩134,125 | ₩134,498 | ₩132,257 | ₩134,431 | +0.23% | 5.9만 |
|---|
| 2026.02.25 | ₩135,005 | ₩135,819 | ₩134,365 | ₩135,632 | +0.46% | 4.7만 |
|---|
| 2026.02.24 | ₩133,378 | ₩133,925 | ₩132,190 | ₩133,164 | -0.16% | 3만 |
|---|
| 2026.02.23 | ₩132,057 | ₩133,284 | ₩132,057 | ₩133,164 | +0.84% | 2.1만 |
|---|
| 2026.02.20 | ₩130,897 | ₩132,724 | ₩130,817 | ₩132,351 | +1.11% | 6.2만 |
|---|
| 2026.02.19 | ₩131,350 | ₩131,630 | ₩130,323 | ₩131,230 | -0.09% | 3만 |
|---|
| 2026.02.18 | ₩132,070 | ₩133,298 | ₩131,097 | ₩131,590 | -0.36% | 3.2만 |
|---|
| 2026.02.17 | ₩129,763 | ₩131,097 | ₩128,122 | ₩130,670 | +0.70% | 6.9만 |
|---|
| 2026.02.13 | ₩130,496 | ₩132,257 | ₩129,029 | ₩131,657 | +0.89% | 5.3만 |
|---|
| 2026.02.12 | ₩137,393 | ₩137,393 | ₩132,684 | ₩133,071 | -3.15% | 7.5만 |
|---|
| 2026.02.11 | ₩135,952 | ₩136,672 | ₩135,312 | ₩136,672 | +0.53% | 4.3만 |
|---|
| 2026.02.10 | ₩133,511 | ₩133,684 | ₩132,724 | ₩133,391 | -0.09% | 4.2만 |
|---|
| 2026.02.09 | ₩131,710 | ₩133,284 | ₩130,737 | ₩132,964 | +0.95% | 5.6만 |
|---|
| 2026.02.06 | ₩129,829 | ₩131,403 | ₩129,829 | ₩131,043 | +0.93% | 8.7만 |
|---|
| 2026.02.05 | ₩128,749 | ₩129,229 | ₩126,895 | ₩127,548 | -0.93% | 9.7만 |
|---|
| 2026.02.04 | ₩131,497 | ₩132,284 | ₩128,882 | ₩130,697 | -0.61% | 6.6만 |
|---|
| 2026.02.03 | ₩128,402 | ₩130,576 | ₩128,402 | ₩130,376 | +1.54% | 7.1만 |
|---|
| 2026.02.02 | ₩126,014 | ₩127,188 | ₩125,227 | ₩126,748 | +0.58% | 3.4만 |
|---|
| 2026.01.30 | ₩127,055 | ₩127,602 | ₩123,960 | ₩125,401 | -1.30% | 9.4만 |
|---|
| 2026.01.29 | ₩130,830 | ₩131,043 | ₩127,308 | ₩129,376 | -1.11% | 10.6만 |
|---|
| 2026.01.28 | ₩128,696 | ₩128,696 | ₩127,108 | ₩127,869 | -0.64% | 4.4만 |
|---|
| 2026.01.27 | ₩126,708 | ₩128,429 | ₩126,428 | ₩128,282 | +1.24% | 4.8만 |
|---|
| 2026.01.26 | ₩128,762 | ₩128,762 | ₩125,694 | ₩125,694 | -2.38% | 8.9만 |
|---|
| 2026.01.23 | ₩124,987 | ₩127,335 | ₩124,987 | ₩126,988 | +1.60% | 8만 |
|---|
| 2026.01.22 | ₩124,747 | ₩126,068 | ₩124,747 | ₩125,147 | +0.32% | 7.5만 |
|---|
| 2026.01.21 | ₩123,587 | ₩124,761 | ₩123,373 | ₩124,641 | +0.85% | 9.4만 |
|---|
| 2026.01.20 | ₩120,719 | ₩121,239 | ₩120,372 | ₩121,239 | +0.43% | 8.2만 |
|---|
| 2026.01.16 | ₩121,773 | ₩121,773 | ₩120,132 | ₩121,039 | -0.60% | 5만 |
|---|
| 2026.01.15 | ₩121,559 | ₩122,800 | ₩121,559 | ₩122,293 | +0.60% | 2.7만 |
|---|
| 2026.01.14 | ₩119,999 | ₩121,653 | ₩119,798 | ₩121,546 | +1.29% | 4.9만 |
|---|
| 2026.01.13 | ₩119,105 | ₩119,985 | ₩119,011 | ₩119,452 | +0.29% | 5.3만 |
|---|
| 2026.01.12 | ₩117,517 | ₩118,304 | ₩117,211 | ₩117,958 | +0.37% | 4.1만 |
|---|
| 2026.01.09 | ₩116,397 | ₩117,317 | ₩116,397 | ₩117,011 | +0.53% | 9.7만 |
|---|
| 2026.01.08 | ₩116,530 | ₩117,744 | ₩116,237 | ₩117,744 | +1.04% | 5.2만 |
|---|
| 2026.01.07 | ₩118,745 | ₩118,838 | ₩117,798 | ₩118,211 | -0.45% | 2.7만 |
|---|
| 2026.01.06 | ₩117,571 | ₩119,131 | ₩117,544 | ₩118,905 | +1.13% | 6.5만 |
|---|
| 2026.01.05 | ₩116,530 | ₩116,797 | ₩116,023 | ₩116,677 | +0.13% | 4.6만 |
|---|
| 2026.01.02 | ₩114,343 | ₩115,437 | ₩114,343 | ₩115,263 | +0.80% | 5.5만 |
|---|
| 2025.12.31 | ₩114,143 | ₩114,143 | ₩113,076 | ₩113,196 | -0.83% | 2.4만 |
|---|
| 2025.12.30 | ₩114,716 | ₩114,716 | ₩113,796 | ₩113,796 | -0.80% | 2.9만 |
|---|
| 2025.12.29 | ₩114,636 | ₩114,636 | ₩113,516 | ₩113,516 | -0.98% | 3.5만 |
|---|
| 2025.12.26 | ₩114,690 | ₩115,250 | ₩114,396 | ₩115,250 | +0.49% | 3.4만 |
|---|
| 2025.12.24 | ₩114,236 | ₩114,503 | ₩113,889 | ₩114,009 | -0.20% | 1.9만 |
|---|
| 2025.12.23 | ₩113,369 | ₩113,903 | ₩113,369 | ₩113,556 | +0.16% | 2.5만 |
|---|
| 2025.12.22 | ₩112,422 | ₩113,262 | ₩112,342 | ₩113,009 | +0.52% | 3.5만 |
|---|
| 2025.12.19 | ₩113,356 | ₩113,756 | ₩112,409 | ₩112,969 | -0.34% | 4.7만 |
|---|
| 2025.12.18 | ₩114,343 | ₩114,436 | ₩112,529 | ₩113,196 | -1.00% | 10.8만 |
|---|
| 2025.12.17 | ₩113,329 | ₩114,076 | ₩112,662 | ₩113,516 | +0.16% | 4.4만 |
|---|
| 2025.12.16 | ₩113,209 | ₩114,036 | ₩112,462 | ₩113,102 | -0.09% | 4.9만 |
|---|
| 2025.12.15 | ₩113,636 | ₩114,036 | ₩112,462 | ₩113,449 | -0.16% | 6.5만 |
|---|
| 2025.12.12 | ₩115,156 | ₩115,156 | ₩112,329 | ₩113,596 | -1.36% | 3.1만 |
|---|
| 2025.12.11 | ₩111,902 | ₩114,730 | ₩111,902 | ₩114,449 | +2.28% | 4.9만 |
|---|
| 2025.12.10 | ₩109,247 | ₩112,315 | ₩109,247 | ₩111,875 | +2.41% | 3.8만 |
|---|
| 2025.12.09 | ₩108,447 | ₩109,314 | ₩108,127 | ₩108,714 | +0.25% | 2.8만 |
|---|
| 2025.12.08 | ₩109,354 | ₩109,754 | ₩108,394 | ₩108,514 | -0.77% | 4만 |
|---|
| 2025.12.05 | ₩110,941 | ₩111,355 | ₩108,940 | ₩108,967 | -1.78% | 3.7만 |
|---|
| 2025.12.04 | ₩110,715 | ₩111,275 | ₩110,128 | ₩111,141 | +0.39% | 3.2만 |
|---|
| 2025.12.03 | ₩109,194 | ₩111,702 | ₩109,074 | ₩111,395 | +2.02% | 10.5만 |
|---|
| 2025.12.02 | ₩108,487 | ₩108,834 | ₩107,820 | ₩108,434 | -0.05% | 2.2만 |
|---|
| 2025.12.01 | ₩108,127 | ₩109,194 | ₩108,047 | ₩108,167 | +0.04% | 12.8만 |
|---|
| 2025.11.28 | ₩108,233 | ₩108,567 | ₩107,833 | ₩107,860 | -0.35% | 1.4만 |
|---|
| 2025.11.26 | ₩106,619 | ₩108,460 | ₩106,619 | ₩107,953 | +1.25% | 3.6만 |
|---|
| 2025.11.25 | ₩104,205 | ₩106,513 | ₩104,205 | ₩106,406 | +2.11% | 3만 |
|---|
| 2025.11.24 | ₩103,098 | ₩104,112 | ₩102,938 | ₩104,005 | +0.88% | 2.3만 |
|---|
| 2025.11.21 | ₩101,084 | ₩103,285 | ₩100,510 | ₩103,191 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩104,218 | ₩104,338 | ₩101,057 | ₩101,137 | -2.96% | 2만 |
|---|
| 2025.11.19 | ₩103,685 | ₩103,992 | ₩102,751 | ₩102,751 | -0.90% | 1.1만 |
|---|
| 2025.11.18 | ₩102,324 | ₩103,671 | ₩102,124 | ₩103,045 | +0.70% | 1.8만 |
|---|
| 2025.11.17 | ₩105,112 | ₩105,792 | ₩103,245 | ₩103,245 | -1.78% | 2.5만 |
|---|
| 2025.11.14 | ₩103,405 | ₩106,059 | ₩103,165 | ₩105,179 | +1.72% | 10만 |
|---|
| 2025.11.13 | ₩106,793 | ₩107,180 | ₩104,552 | ₩105,165 | -1.52% | 1.9만 |
|---|
| 2025.11.12 | ₩104,965 | ₩107,580 | ₩104,965 | ₩107,060 | +2.00% | 2.4만 |
|---|
| 2025.11.11 | ₩105,205 | ₩105,205 | ₩104,619 | ₩104,659 | -0.52% | 8.7천 |
|---|
| 2025.11.10 | ₩105,272 | ₩105,539 | ₩103,591 | ₩104,619 | -0.62% | 3만 |
|---|
| 2025.11.07 | ₩102,858 | ₩104,418 | ₩102,738 | ₩104,098 | +1.21% | 5.8만 |
|---|
| 2025.11.06 | ₩103,431 | ₩104,699 | ₩103,258 | ₩103,391 | -0.04% | 2.7만 |
|---|
| 2025.11.05 | ₩101,884 | ₩103,578 | ₩101,884 | ₩102,911 | +1.01% | 7.5만 |
|---|
| 2025.11.04 | ₩103,285 | ₩103,285 | ₩101,697 | ₩101,697 | -1.54% | 14.2만 |
|---|
| 2025.11.03 | ₩105,926 | ₩105,926 | ₩104,272 | ₩105,299 | -0.59% | 2.4만 |
|---|
| 2025.10.31 | ₩105,152 | ₩106,353 | ₩105,152 | ₩105,859 | +0.67% | 1.7만 |
|---|
| 2025.10.30 | ₩106,366 | ₩106,513 | ₩105,312 | ₩105,312 | -0.99% | 3.5만 |
|---|
| 2025.10.29 | ₩106,993 | ₩108,340 | ₩106,713 | ₩107,393 | +0.37% | 2.9만 |
|---|
| 2025.10.28 | ₩105,272 | ₩107,180 | ₩105,272 | ₩106,499 | +1.17% | 3.5만 |
|---|
| 2025.10.27 | ₩104,659 | ₩105,286 | ₩104,178 | ₩105,272 | +0.59% | 5.3만 |
|---|
| 2025.10.24 | ₩103,898 | ₩104,045 | ₩103,565 | ₩103,858 | -0.04% | 3.7만 |
|---|
| 2025.10.23 | ₩101,124 | ₩103,058 | ₩101,124 | ₩102,818 | +1.68% | 2.3만 |
|---|
| 2025.10.22 | ₩101,511 | ₩102,511 | ₩100,123 | ₩100,737 | -0.76% | 2.2만 |
|---|
| 2025.10.21 | ₩100,990 | ₩102,284 | ₩100,070 | ₩101,431 | +0.44% | 2.6만 |
|---|
| 2025.10.20 | ₩100,297 | ₩102,298 | ₩100,297 | ₩102,071 | +1.77% | 6.4만 |
|---|
| 2025.10.17 | ₩98,723 | ₩98,856 | ₩98,162 | ₩98,683 | -0.04% | 1.2만 |
|---|
| 2025.10.16 | ₩100,230 | ₩100,230 | ₩97,962 | ₩98,429 | -1.80% | 1.2만 |
|---|
| 2025.10.15 | ₩100,043 | ₩100,577 | ₩99,443 | ₩99,710 | -0.33% | 1.3만 |
|---|
| 2025.10.14 | ₩97,482 | ₩100,430 | ₩96,922 | ₩99,603 | +2.18% | 1.7만 |
|---|
| 2025.10.13 | ₩97,909 | ₩99,270 | ₩97,909 | ₩98,869 | +0.98% | 4.2만 |
|---|
| 2025.10.10 | ₩100,177 | ₩100,177 | ₩95,801 | ₩95,801 | -4.37% | 5.1만 |
|---|