시장 데이터를 불러오는 중
전체 종목
Sphere Entertainment Co. Class A Common Stock 과거 주가
Sphere Entertainment Co. Class A Common Stock · SPHR · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sphere Entertainment Co. Class A Common Stock · SPHR · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,035 | ₩148,742 | ₩142,056 | ₩142,592 | -2.36% | 73만 |
| 2026.10.08 | ₩139,603 | ₩150,203 | ₩138,571 | ₩146,397 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,598 | ₩145,071 | ₩136,682 | ₩142,364 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,818 | ₩151,154 | ₩138,772 | ₩141,211 | -4.47% | 216.5만 |
| 2026.10.05 | ₩162,129 | ₩164,072 | ₩147,442 | ₩148,474 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,600 | ₩177,110 | ₩170,732 | ₩171,858 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,831 | ₩179,831 | ₩166,069 | ₩172,260 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,595 | ₩184,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,522 |
| ₩180,152 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩188,192 | ₩189,559 | ₩179,415 | ₩179,965 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩187,375 | ₩189,613 | ₩185,553 | ₩185,888 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,584 | ₩190,604 | ₩183,141 | ₩189,117 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩181,372 | ₩185,740 | ₩178,504 | ₩185,512 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩188,058 | ₩188,594 | ₩182,002 | ₩182,095 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩196,447 | ₩200,266 | ₩188,608 | ₩190,162 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,782 | ₩199,931 | ₩194,075 | ₩194,491 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩193,472 | ₩195,295 | ₩189,439 | ₩194,558 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩199,435 | ₩202,825 | ₩192,628 | ₩194,223 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,670 | ₩198,229 | ₩189,660 | ₩193,539 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩197,452 | ₩200,534 | ₩192,976 | ₩193,124 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,569 | ₩201,767 | ₩189,892 | ₩197,519 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,834 | ₩196,916 | ₩190,296 | ₩192,293 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩185,432 | ₩191,187 | ₩184,621 | ₩190,068 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩187,375 | ₩191,027 | ₩186,276 | ₩188,862 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩190,283 | ₩193,030 | ₩188,166 | ₩190,832 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩190,269 | ₩194,986 | ₩189,961 | ₩190,846 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,948 | ₩192,641 | ₩185,325 | ₩191,623 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,983 | ₩190,551 | ₩180,514 | ₩188,447 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,603 | ₩183,127 | ₩177,955 | ₩178,625 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩188,166 | ₩188,501 | ₩179,965 | ₩182,645 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩196,246 | ₩196,876 | ₩188,286 | ₩189,854 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩211,013 | ₩212,313 | ₩196,889 | ₩197,439 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩216,306 | ₩216,306 | ₩208,078 | ₩210,919 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩213,492 | ₩219,723 | ₩210,296 | ₩214,202 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,567 | ₩215,207 | ₩209,968 | ₩210,799 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩209,485 | ₩216,105 | ₩206,363 | ₩212,206 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,765 | ₩218,356 | ₩208,186 | ₩209,351 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩222,229 | ₩223,073 | ₩213,063 | ₩214,122 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩229,117 | ₩231,301 | ₩218,932 | ₩220,058 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩225,257 | ₩230,122 | ₩221,103 | ₩229,947 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,755 | ₩239,648 | ₩224,400 | ₩225,123 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,638 | ₩243,388 | ₩230,725 | ₩236,353 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩220,808 | ₩235,844 | ₩220,808 | ₩234,624 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩218,102 | ₩223,026 | ₩217,090 | ₩217,579 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,787 | ₩219,509 | ₩211,348 | ₩217,740 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,583 | ₩216,266 | ₩207,583 | ₩213,787 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,671 | ₩216,319 | ₩206,577 | ₩206,671 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩213,278 | ₩220,125 | ₩212,393 | ₩215,261 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩202,169 | ₩214,577 | ₩202,169 | ₩212,447 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,991 | ₩201,244 | ₩187,938 | ₩197,372 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,929 | ₩201,928 | ₩189,733 | ₩191,958 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩186,276 | ₩202,343 | ₩178,799 | ₩198,752 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩189,077 | ₩189,680 | ₩178,960 | ₩187,831 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,491 | ₩190,444 | ₩182,578 | ₩189,345 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩185,325 | ₩191,770 | ₩182,310 | ₩187,536 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,849 | ₩187,415 | ₩178,086 | ₩182,591 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,856 | ₩187,924 | ₩177,914 | ₩178,638 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,943 | ₩188,943 | ₩183,134 | ₩185,258 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩187,067 | ₩190,783 | ₩180,916 | ₩190,551 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩192,293 | ₩197,975 | ₩181,948 | ₩184,306 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩182,095 | ₩191,529 | ₩180,903 | ₩191,114 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,752 | ₩193,526 | ₩183,181 | ₩185,646 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,548 | ₩192,722 | ₩184,548 | ₩192,186 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,772 | ₩195,542 | ₩181,827 | ₩183,610 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,661 | ₩197,418 | ₩189,881 | ₩194,276 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩203,308 | ₩206,705 | ₩195,027 | ₩198,591 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩206,068 | ₩208,440 | ₩199,529 | ₩203,696 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩210,464 | ₩214,403 | ₩201,660 | ₩202,450 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩201,325 | ₩212,085 | ₩198,336 | ₩209,686 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩220,219 | ₩222,812 | ₩201,057 | ₩203,026 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,624 | ₩227,803 | ₩217,251 | ₩219,482 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩228,514 | ₩233,565 | ₩221,479 | ₩226,624 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,790 | ₩233,968 | ₩227,254 | ₩231,864 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,649 | ₩230,939 | ₩221,981 | ₩230,939 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,944 | ₩229,773 | ₩215,730 | ₩227,602 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩208,507 | ₩216,306 | ₩208,186 | ₩216,212 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩211,308 | ₩217,090 | ₩206,711 | ₩207,864 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,537 | ₩215,301 | ₩203,844 | ₩211,991 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,531 | ₩212,393 | ₩204,742 | ₩210,705 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩206,497 | ₩213,840 | ₩204,278 | ₩210,825 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,723 | ₩214,886 | ₩198,578 | ₩204,152 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,725 | ₩212,862 | ₩205,854 | ₩206,216 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩207,395 | ₩209,834 | ₩203,750 | ₩206,872 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩202,155 | ₩207,127 | ₩198,779 | ₩205,358 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,953 | ₩203,603 | ₩190,283 | ₩202,035 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,732 | ₩192,829 | ₩185,486 | ₩190,283 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,901 | ₩189,867 | ₩177,700 | ₩187,107 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,537 | ₩192,923 | ₩180,930 | ₩184,253 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,879 | ₩189,318 | ₩182,404 | ₩186,933 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩188,380 | ₩196,983 | ₩184,368 | ₩190,524 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩189,104 | ₩191,931 | ₩184,159 | ₩189,948 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,556 | ₩195,348 | ₩188,594 | ₩190,216 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,553 | ₩198,062 | ₩183,449 | ₩195,348 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩177,057 | ₩185,861 | ₩176,273 | ₩185,566 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩176,293 | ₩182,899 | ₩174,337 | ₩179,228 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩180,219 | ₩181,734 | ₩174,745 | ₩176,226 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,886 | ₩180,166 | ₩174,203 | ₩179,750 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,529 | ₩177,218 | ₩172,246 | ₩173,358 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩177,325 | ₩178,558 | ₩172,280 | ₩174,511 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩184,065 | ₩185,720 | ₩178,893 | ₩180,099 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩183,221 | ₩183,221 | ₩178,182 | ₩181,345 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,903 | ₩184,481 | ₩174,685 | ₩184,146 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩178,303 | ₩183,261 | ₩175,516 | ₩180,005 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,822 | ₩185,834 | ₩177,365 | ₩180,688 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩182,243 | ₩182,792 | ₩174,712 | ₩176,601 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,677 | ₩183,154 | ₩166,310 | ₩182,189 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩178,437 | ₩178,437 | ₩167,570 | ₩170,062 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,879 | ₩187,147 | ₩178,089 | ₩178,665 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,802 | ₩193,968 | ₩181,224 | ₩183,221 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩188,286 | ₩195,911 | ₩187,596 | ₩192,896 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩194,155 | ₩199,663 | ₩180,313 | ₩183,047 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,834 | ₩194,102 | ₩182,645 | ₩182,859 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩191,301 | ₩196,139 | ₩191,301 | ₩193,941 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩188,112 | ₩191,167 | ₩186,263 | ₩190,886 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩178,048 | ₩187,000 | ₩178,048 | ₩186,169 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,995 | ₩178,450 | ₩169,271 | ₩178,223 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,727 | ₩181,251 | ₩174,203 | ₩179,616 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩171,362 | ₩179,563 | ₩169,111 | ₩176,052 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,523 | ₩175,489 | ₩168,002 | ₩171,348 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,796 | ₩174,779 | ₩170,183 | ₩173,198 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,690 | ₩176,427 | ₩169,754 | ₩171,080 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩181,023 | ₩183,521 | ₩175,717 | ₩175,918 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,903 | ₩183,978 | ₩179,563 | ₩181,801 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,615 | ₩178,611 | ₩174,511 | ₩178,343 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,903 | ₩183,007 | ₩175,971 | ₩177,432 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩173,104 | ₩179,013 | ₩172,152 | ₩178,973 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩170,183 | ₩173,358 | ₩168,869 | ₩172,688 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,903 | ₩174,739 | ₩170,544 | ₩172,059 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,873 | ₩176,561 | ₩170,946 | ₩172,903 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩175,007 | ₩178,919 | ₩172,193 | ₩175,462 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,918 | ₩171,027 | ₩164,876 | ₩166,497 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,509 | ₩174,645 | ₩168,199 | ₩169,285 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩157,211 | ₩170,732 | ₩155,670 | ₩170,477 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,436 | ₩165,640 | ₩158,625 | ₩160,548 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,722 | ₩157,935 | ₩144,019 | ₩157,318 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩145,325 | ₩146,049 | ₩140,099 | ₩142,819 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩141,185 | ₩145,466 | ₩139,965 | ₩143,074 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,432 | ₩155,978 | ₩144,749 | ₩145,164 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,496 | ₩156,849 | ₩151,998 | ₩155,201 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩148,072 | ₩154,076 | ₩146,846 | ₩153,861 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,932 | ₩151,958 | ₩142,236 | ₩149,010 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩149,144 | ₩152,494 | ₩141,506 | ₩143,958 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,652 | ₩153,003 | ₩145,829 | ₩151,261 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,756 | ₩150,551 | ₩147,255 | ₩147,818 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩149,318 | ₩152,883 | ₩149,010 | ₩149,225 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩142,243 | ₩149,908 | ₩141,386 | ₩148,622 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,402 | ₩149,600 | ₩140,226 | ₩141,640 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,707 | ₩151,824 | ₩145,566 | ₩147,255 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩153,017 | ₩158,216 | ₩150,122 | ₩152,374 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,851 | ₩163,389 | ₩153,499 | ₩154,263 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,494 | ₩160,119 | ₩152,494 | ₩157,774 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,528 | ₩153,781 | ₩148,139 | ₩151,181 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩153,178 | ₩155,094 | ₩149,345 | ₩152,481 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,797 | ₩156,997 | ₩148,957 | ₩155,416 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,672 | ₩152,320 | ₩146,880 | ₩149,560 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩156,126 | ₩157,968 | ₩152,467 | ₩153,298 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,799 | ₩161,164 | ₩150,926 | ₩159,476 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,665 | ₩156,843 | ₩152,762 | ₩155,871 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,985 | ₩156,782 | ₩150,177 | ₩153,044 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,675 | ₩155,107 | ₩148,072 | ₩151,704 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩152,092 | ₩152,119 | ₩148,394 | ₩149,144 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩154,330 | ₩154,772 | ₩151,610 | ₩153,084 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩153,298 | ₩157,841 | ₩152,722 | ₩154,491 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩154,035 | ₩158,310 | ₩153,526 | ₩154,424 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩155,308 | ₩158,297 | ₩152,052 | ₩153,714 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,442 | ₩157,452 | ₩147,885 | ₩155,040 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,473 | ₩156,856 | ₩142,149 | ₩155,067 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩131,309 | ₩133,171 | ₩126,645 | ₩127,034 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,664 | ₩130,920 | ₩127,302 | ₩130,612 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,603 | ₩127,945 | ₩123,603 | ₩127,195 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩119,248 | ₩125,727 | ₩119,248 | ₩124,903 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,366 | ₩124,548 | ₩117,388 | ₩118,471 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩127,302 | ₩127,302 | ₩120,883 | ₩122,880 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,736 | ₩129,479 | ₩121,890 | ₩127,302 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,650 | ₩132,515 | ₩126,123 | ₩126,793 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩129,111 | ₩131,309 | ₩126,015 | ₩127,985 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩127,154 | ₩130,104 | ₩124,201 | ₩129,111 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩128,026 | ₩128,964 | ₩125,426 | ₩126,377 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,669 | ₩130,598 | ₩126,846 | ₩129,138 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,634 | ₩132,113 | ₩127,845 | ₩128,079 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,474 | ₩133,379 | ₩127,717 | ₩128,910 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩129,299 | ₩134,297 | ₩129,017 | ₩131,831 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩128,026 | ₩128,595 | ₩121,620 | ₩124,823 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,781 | ₩134,860 | ₩126,377 | ₩127,731 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩129,312 | ₩131,161 | ₩127,449 | ₩129,124 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩133,292 | ₩136,536 | ₩128,856 | ₩129,232 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,706 | ₩131,885 | ₩128,870 | ₩131,657 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,592 | ₩131,711 | ₩126,176 | ₩131,148 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,873 | ₩128,233 | ₩125,017 | ₩127,007 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,890 | ₩130,009 | ₩123,938 | ₩127,650 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩123,309 | ₩126,344 | ₩121,928 | ₩122,438 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,545 | ₩123,282 | ₩118,858 | ₩122,438 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,426 | ₩126,967 | ₩122,652 | ₩123,804 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,324 | ₩127,376 | ₩121,151 | ₩125,198 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,886 | ₩127,302 | ₩121,781 | ₩126,364 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,969 | ₩130,049 | ₩127,315 | ₩127,409 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,635 | ₩130,250 | ₩124,635 | ₩129,660 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩125,278 | ₩126,270 | ₩124,220 | ₩124,876 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,855 | ₩126,243 | ₩123,992 | ₩125,198 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩126,002 | ₩126,953 | ₩124,086 | ₩125,948 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,994 | ₩128,481 | ₩125,406 | ₩125,855 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩125,278 | ₩129,620 | ₩125,278 | ₩127,691 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩121,258 | ₩126,819 | ₩120,615 | ₩124,943 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩119,235 | ₩122,531 | ₩118,672 | ₩119,624 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,729 | ₩118,706 | ₩114,264 | ₩115,604 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,801 | ₩118,833 | ₩114,264 | ₩117,252 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,977 | ₩122,659 | ₩119,758 | ₩120,414 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,918 | ₩125,278 | ₩119,758 | ₩120,320 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,711 | ₩119,758 | ₩115,711 | ₩119,463 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,925 | ₩117,895 | ₩114,285 | ₩115,992 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩113,218 | ₩117,185 | ₩112,475 | ₩116,716 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,406 | ₩113,875 | ₩110,766 | ₩112,696 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,565 | ₩114,545 | ₩110,203 | ₩112,977 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩109,091 | ₩112,146 | ₩108,843 | ₩110,900 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩109,225 | ₩109,841 | ₩107,577 | ₩109,171 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,758 | ₩112,736 | ₩107,791 | ₩109,694 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,758 | ₩112,990 | ₩109,453 | ₩111,409 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,999 | ₩113,607 | ₩110,806 | ₩113,352 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,868 | ₩111,624 | ₩109,681 | ₩111,061 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,607 | ₩109,614 | ₩105,312 | ₩109,600 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩101,239 | ₩105,178 | ₩101,091 | ₩104,441 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,461 | ₩103,570 | ₩97,862 | ₩101,842 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,393 | ₩108,984 | ₩99,336 | ₩100,314 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,798 | ₩106,934 | ₩102,451 | ₩104,254 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,381 | ₩103,530 | ₩98,357 | ₩103,342 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,999 | ₩103,999 | ₩99,456 | ₩100,676 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩103,195 | ₩105,567 | ₩101,375 | ₩103,342 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,867 | ₩107,202 | ₩103,048 | ₩104,173 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩105,125 | ₩109,171 | ₩104,709 | ₩107,322 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,994 | ₩106,538 | ₩102,659 | ₩104,682 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,999 | ₩105,259 | ₩102,418 | ₩103,074 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,763 | ₩103,825 | ₩96,589 | ₩103,289 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,835 | ₩99,831 | ₩95,503 | ₩97,915 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,788 | ₩99,403 | ₩92,475 | ₩98,398 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,761 | ₩96,669 | ₩85,761 | ₩93,078 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩92,167 | ₩92,448 | ₩87,128 | ₩88,897 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,947 | ₩93,279 | ₩89,929 | ₩91,765 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,465 | ₩92,354 | ₩89,205 | ₩90,317 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,465 | ₩93,775 | ₩89,446 | ₩91,081 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,465 | ₩91,778 | ₩89,795 | ₩91,215 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,425 | ₩93,405 | ₩90,049 | ₩91,175 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,428 | ₩90,451 | ₩87,785 | ₩90,103 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩87,075 | ₩88,790 | ₩86,445 | ₩87,302 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩87,115 | ₩88,428 | ₩83,188 | ₩86,364 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,823 | ₩91,322 | ₩84,676 | ₩87,463 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,892 | ₩84,629 | ₩79,249 | ₩84,542 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩79,075 | ₩81,219 | ₩77,962 | ₩78,659 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,425 | ₩83,982 | ₩79,008 | ₩79,932 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,408 | ₩84,555 | ₩81,929 | ₩82,639 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩81,085 | ₩85,078 | ₩79,932 | ₩83,631 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩81,058 | ₩83,419 | ₩80,428 | ₩81,527 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,472 | ₩81,755 | ₩78,472 | ₩79,021 | +0.70% | 100.1만 |
|---|