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 | ₩145,784 | ₩148,486 | ₩141,811 | ₩142,346 | -2.36% | 73만 |
| 2026.10.08 | ₩139,363 | ₩149,944 | ₩138,333 | ₩146,145 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,359 | ₩144,820 | ₩136,446 | ₩142,118 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,563 | ₩150,894 | ₩138,533 | ₩140,968 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,850 | ₩163,789 | ₩147,188 | ₩148,218 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,300 | ₩176,805 | ₩170,438 | ₩171,561 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,521 | ₩179,521 | ₩165,782 | ₩171,963 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,283 | ₩184,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,842 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,868 | ₩189,232 | ₩179,106 | ₩179,654 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩187,052 | ₩189,286 | ₩185,233 | ₩185,567 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,263 | ₩190,276 | ₩182,825 | ₩188,791 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩181,059 | ₩185,420 | ₩178,196 | ₩185,193 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,734 | ₩188,269 | ₩181,688 | ₩181,781 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩196,108 | ₩199,921 | ₩188,283 | ₩189,834 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,443 | ₩199,586 | ₩193,741 | ₩194,155 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩193,139 | ₩194,958 | ₩189,112 | ₩194,222 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩199,091 | ₩202,476 | ₩192,296 | ₩193,888 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,332 | ₩197,887 | ₩189,333 | ₩193,205 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩197,112 | ₩200,188 | ₩192,644 | ₩192,791 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,239 | ₩201,419 | ₩189,564 | ₩197,178 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,500 | ₩196,576 | ₩189,968 | ₩191,961 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩185,112 | ₩190,858 | ₩184,303 | ₩189,741 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩187,052 | ₩190,697 | ₩185,955 | ₩188,537 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,955 | ₩192,697 | ₩187,841 | ₩190,503 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,941 | ₩194,650 | ₩189,634 | ₩190,517 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,620 | ₩192,309 | ₩185,005 | ₩191,293 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,671 | ₩190,222 | ₩180,203 | ₩188,122 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,293 | ₩182,811 | ₩177,648 | ₩178,317 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,841 | ₩188,176 | ₩179,654 | ₩182,330 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,908 | ₩196,536 | ₩187,962 | ₩189,527 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,649 | ₩211,947 | ₩196,550 | ₩197,098 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,933 | ₩215,933 | ₩207,720 | ₩210,556 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩213,124 | ₩219,344 | ₩209,934 | ₩213,833 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,201 | ₩214,836 | ₩209,606 | ₩210,435 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩209,124 | ₩215,732 | ₩206,007 | ₩211,840 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,395 | ₩217,980 | ₩207,827 | ₩208,990 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,846 | ₩222,689 | ₩212,696 | ₩213,753 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,722 | ₩230,902 | ₩218,555 | ₩219,679 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,869 | ₩229,725 | ₩220,722 | ₩229,551 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,347 | ₩239,235 | ₩224,013 | ₩224,735 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,233 | ₩242,968 | ₩230,327 | ₩235,945 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩220,428 | ₩235,437 | ₩220,428 | ₩234,220 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,726 | ₩222,642 | ₩216,716 | ₩217,204 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,418 | ₩219,130 | ₩210,984 | ₩217,365 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,225 | ₩215,893 | ₩207,225 | ₩213,418 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,301 | ₩215,947 | ₩206,221 | ₩206,315 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,910 | ₩219,746 | ₩212,027 | ₩214,890 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,820 | ₩214,208 | ₩201,820 | ₩212,081 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,667 | ₩200,897 | ₩187,614 | ₩197,031 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,590 | ₩201,580 | ₩189,406 | ₩191,627 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,955 | ₩201,994 | ₩178,491 | ₩198,409 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,751 | ₩189,353 | ₩178,651 | ₩187,507 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,169 | ₩190,115 | ₩182,263 | ₩189,018 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩185,005 | ₩191,440 | ₩181,995 | ₩187,213 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,537 | ₩187,092 | ₩177,779 | ₩182,276 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,537 | ₩187,600 | ₩177,608 | ₩178,330 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,617 | ₩188,617 | ₩182,818 | ₩184,938 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,744 | ₩190,454 | ₩180,604 | ₩190,222 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,961 | ₩197,633 | ₩181,634 | ₩183,989 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,781 | ₩191,199 | ₩180,591 | ₩190,784 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,423 | ₩193,192 | ₩182,865 | ₩185,326 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,229 | ₩192,389 | ₩184,229 | ₩191,854 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,436 | ₩195,205 | ₩181,514 | ₩183,293 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,322 | ₩197,078 | ₩189,554 | ₩193,941 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,957 | ₩206,348 | ₩194,690 | ₩198,249 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,713 | ₩208,081 | ₩199,185 | ₩203,345 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩210,101 | ₩214,034 | ₩201,312 | ₩202,101 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,978 | ₩211,719 | ₩197,994 | ₩209,325 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,839 | ₩222,428 | ₩200,710 | ₩202,676 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,234 | ₩227,411 | ₩216,876 | ₩219,104 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩228,120 | ₩233,163 | ₩221,097 | ₩226,234 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,397 | ₩233,564 | ₩226,862 | ₩231,464 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,264 | ₩230,541 | ₩221,598 | ₩230,541 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,572 | ₩229,377 | ₩215,358 | ₩227,210 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩208,148 | ₩215,933 | ₩207,827 | ₩215,840 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,943 | ₩216,716 | ₩206,355 | ₩207,506 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,181 | ₩214,930 | ₩203,492 | ₩211,626 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,168 | ₩212,027 | ₩204,389 | ₩210,342 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩206,141 | ₩213,472 | ₩203,926 | ₩210,462 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,358 | ₩214,515 | ₩198,235 | ₩203,800 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,369 | ₩212,495 | ₩205,499 | ₩205,860 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩207,037 | ₩209,472 | ₩203,399 | ₩206,516 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,807 | ₩206,770 | ₩198,436 | ₩205,004 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,624 | ₩203,252 | ₩189,955 | ₩201,687 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,410 | ₩192,496 | ₩185,166 | ₩189,955 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,581 | ₩189,540 | ₩177,394 | ₩186,784 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,209 | ₩192,590 | ₩180,618 | ₩183,935 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,557 | ₩188,992 | ₩182,089 | ₩186,611 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩188,055 | ₩196,643 | ₩184,050 | ₩190,196 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,778 | ₩191,600 | ₩183,841 | ₩189,620 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,226 | ₩195,011 | ₩188,269 | ₩189,888 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,233 | ₩197,720 | ₩183,132 | ₩195,011 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,752 | ₩185,540 | ₩175,969 | ₩185,246 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,989 | ₩182,584 | ₩174,036 | ₩178,919 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,909 | ₩181,420 | ₩174,444 | ₩175,922 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,585 | ₩179,855 | ₩173,902 | ₩179,440 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,227 | ₩176,912 | ₩171,949 | ₩173,060 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩177,019 | ₩178,250 | ₩171,983 | ₩174,210 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,748 | ₩185,400 | ₩178,584 | ₩179,788 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,905 | ₩182,905 | ₩177,875 | ₩181,032 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,591 | ₩184,163 | ₩174,384 | ₩183,828 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,996 | ₩182,945 | ₩175,213 | ₩179,695 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,511 | ₩185,514 | ₩177,059 | ₩180,377 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,929 | ₩182,477 | ₩174,411 | ₩176,297 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,388 | ₩182,838 | ₩166,023 | ₩181,875 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩178,129 | ₩178,129 | ₩167,281 | ₩169,769 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,557 | ₩186,825 | ₩177,782 | ₩178,357 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,470 | ₩193,634 | ₩180,912 | ₩182,905 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,962 | ₩195,573 | ₩187,273 | ₩192,563 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,821 | ₩199,319 | ₩180,002 | ₩182,731 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,500 | ₩193,767 | ₩182,330 | ₩182,544 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,971 | ₩195,801 | ₩190,971 | ₩193,607 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,788 | ₩190,838 | ₩185,942 | ₩190,557 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,742 | ₩186,677 | ₩177,742 | ₩185,848 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,688 | ₩178,143 | ₩168,980 | ₩177,915 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,420 | ₩180,939 | ₩173,902 | ₩179,307 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩171,066 | ₩179,253 | ₩168,819 | ₩175,748 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,227 | ₩175,187 | ₩167,713 | ₩171,053 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,498 | ₩174,478 | ₩169,889 | ₩172,899 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,387 | ₩176,123 | ₩169,461 | ₩170,785 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,711 | ₩183,205 | ₩175,414 | ₩175,615 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,591 | ₩183,661 | ₩179,253 | ₩181,487 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,310 | ₩178,303 | ₩174,210 | ₩178,036 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,591 | ₩182,691 | ₩175,668 | ₩177,126 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,805 | ₩178,705 | ₩171,856 | ₩178,665 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,889 | ₩173,060 | ₩168,578 | ₩172,391 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,605 | ₩174,437 | ₩170,250 | ₩171,762 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,571 | ₩176,257 | ₩170,652 | ₩172,605 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,705 | ₩178,611 | ₩171,896 | ₩175,160 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,628 | ₩170,732 | ₩164,592 | ₩166,210 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,214 | ₩174,344 | ₩167,909 | ₩168,993 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,940 | ₩170,438 | ₩155,402 | ₩170,183 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,161 | ₩165,354 | ₩158,351 | ₩160,271 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,473 | ₩157,663 | ₩143,770 | ₩157,047 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩145,075 | ₩145,797 | ₩139,858 | ₩142,573 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,941 | ₩145,215 | ₩139,724 | ₩142,827 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,168 | ₩155,709 | ₩144,499 | ₩144,914 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,228 | ₩156,579 | ₩151,736 | ₩154,934 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,817 | ₩153,810 | ₩146,593 | ₩153,596 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,683 | ₩151,696 | ₩141,991 | ₩148,753 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,887 | ₩152,231 | ₩141,262 | ₩143,710 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,399 | ₩152,740 | ₩145,578 | ₩151,001 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,499 | ₩150,292 | ₩147,001 | ₩147,563 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩149,061 | ₩152,619 | ₩148,753 | ₩148,967 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,998 | ₩149,650 | ₩141,142 | ₩148,365 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,148 | ₩149,342 | ₩139,985 | ₩141,396 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,449 | ₩151,563 | ₩145,315 | ₩147,001 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,753 | ₩157,943 | ₩149,864 | ₩152,111 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,575 | ₩163,107 | ₩153,235 | ₩153,997 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,231 | ₩159,843 | ₩152,231 | ₩157,502 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,272 | ₩153,516 | ₩147,884 | ₩150,920 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,914 | ₩154,827 | ₩149,088 | ₩152,218 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,536 | ₩156,726 | ₩148,700 | ₩155,148 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,412 | ₩152,057 | ₩146,626 | ₩149,302 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,857 | ₩157,696 | ₩152,205 | ₩153,034 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,532 | ₩160,886 | ₩150,666 | ₩159,201 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,398 | ₩156,572 | ₩152,499 | ₩155,602 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,723 | ₩156,512 | ₩149,918 | ₩152,780 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,419 | ₩154,840 | ₩147,817 | ₩151,442 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,830 | ₩151,857 | ₩148,138 | ₩148,887 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩154,064 | ₩154,506 | ₩151,349 | ₩152,820 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩153,034 | ₩157,569 | ₩152,459 | ₩154,225 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,770 | ₩158,037 | ₩153,261 | ₩154,158 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩155,041 | ₩158,024 | ₩151,790 | ₩153,449 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,174 | ₩157,181 | ₩147,630 | ₩154,773 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,222 | ₩156,586 | ₩141,904 | ₩154,800 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩131,082 | ₩132,942 | ₩126,427 | ₩126,815 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,444 | ₩130,694 | ₩127,082 | ₩130,387 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,390 | ₩127,725 | ₩123,390 | ₩126,975 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩119,043 | ₩125,511 | ₩119,043 | ₩124,688 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,156 | ₩124,333 | ₩117,186 | ₩118,267 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩127,082 | ₩127,082 | ₩120,675 | ₩122,668 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,514 | ₩129,256 | ₩121,679 | ₩127,082 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,430 | ₩132,286 | ₩125,905 | ₩126,574 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,888 | ₩131,082 | ₩125,798 | ₩127,765 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,935 | ₩129,880 | ₩123,987 | ₩128,888 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,805 | ₩128,741 | ₩125,210 | ₩126,159 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,447 | ₩130,373 | ₩126,628 | ₩128,915 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,410 | ₩131,885 | ₩127,624 | ₩127,858 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,246 | ₩133,149 | ₩127,497 | ₩128,688 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩129,076 | ₩134,065 | ₩128,795 | ₩131,604 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,805 | ₩128,373 | ₩121,411 | ₩124,608 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,557 | ₩134,627 | ₩126,159 | ₩127,511 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩129,089 | ₩130,935 | ₩127,230 | ₩128,902 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩133,062 | ₩136,301 | ₩128,634 | ₩129,009 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,480 | ₩131,657 | ₩128,648 | ₩131,430 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,373 | ₩131,484 | ₩125,959 | ₩130,922 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,654 | ₩128,012 | ₩124,802 | ₩126,788 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,675 | ₩129,785 | ₩123,725 | ₩127,430 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩123,096 | ₩126,126 | ₩121,718 | ₩122,227 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,334 | ₩123,069 | ₩118,654 | ₩122,227 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,210 | ₩126,748 | ₩122,441 | ₩123,591 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,106 | ₩127,156 | ₩120,942 | ₩124,982 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,668 | ₩127,082 | ₩121,571 | ₩126,146 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,744 | ₩129,825 | ₩127,096 | ₩127,189 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,420 | ₩130,025 | ₩124,420 | ₩129,437 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩125,063 | ₩126,052 | ₩124,006 | ₩124,661 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,638 | ₩126,026 | ₩123,778 | ₩124,982 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,785 | ₩126,735 | ₩123,872 | ₩125,731 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,775 | ₩128,260 | ₩125,190 | ₩125,638 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩125,063 | ₩129,397 | ₩125,063 | ₩127,470 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩121,049 | ₩126,601 | ₩120,407 | ₩124,728 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩119,029 | ₩122,320 | ₩118,468 | ₩119,417 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,528 | ₩118,501 | ₩114,067 | ₩115,404 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,598 | ₩118,628 | ₩114,067 | ₩117,050 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,768 | ₩122,447 | ₩119,551 | ₩120,207 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,712 | ₩125,063 | ₩119,551 | ₩120,113 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,511 | ₩119,551 | ₩115,511 | ₩119,257 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,725 | ₩117,692 | ₩114,088 | ₩115,792 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩113,023 | ₩116,983 | ₩112,281 | ₩116,515 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,210 | ₩113,679 | ₩110,575 | ₩112,501 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,374 | ₩114,347 | ₩110,013 | ₩112,782 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,903 | ₩111,953 | ₩108,655 | ₩110,709 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩109,037 | ₩109,652 | ₩107,391 | ₩108,983 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,565 | ₩112,542 | ₩107,605 | ₩109,505 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,565 | ₩112,796 | ₩109,264 | ₩111,217 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,806 | ₩113,411 | ₩110,615 | ₩113,157 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,679 | ₩111,431 | ₩109,492 | ₩110,869 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,425 | ₩109,425 | ₩105,131 | ₩109,411 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩101,064 | ₩104,997 | ₩100,917 | ₩104,261 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,288 | ₩103,392 | ₩97,693 | ₩101,666 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,211 | ₩108,796 | ₩99,164 | ₩100,141 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,619 | ₩106,749 | ₩102,275 | ₩104,074 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,208 | ₩103,351 | ₩98,188 | ₩103,164 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,820 | ₩103,820 | ₩99,285 | ₩100,502 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩103,017 | ₩105,385 | ₩101,200 | ₩103,164 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,682 | ₩107,017 | ₩102,870 | ₩103,994 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,943 | ₩108,983 | ₩104,529 | ₩107,137 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,816 | ₩106,355 | ₩102,482 | ₩104,502 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,820 | ₩105,077 | ₩102,241 | ₩102,897 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,596 | ₩103,646 | ₩96,422 | ₩103,111 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,666 | ₩99,659 | ₩95,339 | ₩97,746 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,626 | ₩99,231 | ₩92,315 | ₩98,228 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,613 | ₩96,502 | ₩85,613 | ₩92,917 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩92,008 | ₩92,289 | ₩86,978 | ₩88,744 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,790 | ₩93,118 | ₩89,774 | ₩91,606 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,309 | ₩92,195 | ₩89,051 | ₩90,162 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,309 | ₩93,613 | ₩89,292 | ₩90,924 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,309 | ₩91,620 | ₩89,640 | ₩91,058 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,269 | ₩93,244 | ₩89,894 | ₩91,018 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,275 | ₩90,295 | ₩87,633 | ₩89,948 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,924 | ₩88,637 | ₩86,296 | ₩87,152 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,965 | ₩88,275 | ₩83,045 | ₩86,215 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,677 | ₩91,165 | ₩84,530 | ₩87,312 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,754 | ₩84,483 | ₩79,112 | ₩84,396 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,938 | ₩81,079 | ₩77,828 | ₩78,524 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,283 | ₩83,837 | ₩78,871 | ₩79,794 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,262 | ₩84,409 | ₩81,788 | ₩82,497 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,945 | ₩84,931 | ₩79,794 | ₩83,486 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,918 | ₩83,275 | ₩80,289 | ₩81,386 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,336 | ₩81,614 | ₩78,336 | ₩78,885 | +0.70% | 100.1만 |
|---|