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 | ₩145,410 | ₩148,105 | ₩141,447 | ₩141,981 | -2.36% | 73만 |
| 2026.10.08 | ₩139,005 | ₩149,559 | ₩137,978 | ₩145,770 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,005 | ₩144,449 | ₩136,097 | ₩141,754 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,184 | ₩150,507 | ₩138,178 | ₩140,606 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,435 | ₩163,369 | ₩146,811 | ₩147,838 | -8.42% | 300.3만 |
| 2026.10.02 | ₩172,856 | ₩176,352 | ₩170,001 | ₩171,121 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,060 | ₩179,060 | ₩165,357 | ₩171,522 | -4.21% | 81.4만 |
| 2026.09.30 | ₩179,821 | ₩183,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,381 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,386 | ₩188,747 | ₩178,647 | ₩179,194 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩186,572 | ₩188,801 | ₩184,758 | ₩185,091 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩185,785 | ₩189,788 | ₩182,356 | ₩188,307 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩180,595 | ₩184,945 | ₩177,739 | ₩184,718 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,253 | ₩187,787 | ₩181,222 | ₩181,315 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩195,605 | ₩199,408 | ₩187,800 | ₩189,348 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩195,939 | ₩199,075 | ₩193,244 | ₩193,657 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩192,643 | ₩194,458 | ₩188,627 | ₩193,724 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩198,581 | ₩201,957 | ₩191,803 | ₩193,391 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩194,832 | ₩197,380 | ₩188,847 | ₩192,710 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩196,606 | ₩199,675 | ₩192,150 | ₩192,296 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩190,749 | ₩200,903 | ₩189,078 | ₩196,673 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,004 | ₩196,072 | ₩189,481 | ₩191,469 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩184,638 | ₩190,368 | ₩183,830 | ₩189,254 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩186,572 | ₩190,208 | ₩185,478 | ₩188,053 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,468 | ₩192,203 | ₩187,360 | ₩190,015 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,454 | ₩194,151 | ₩189,148 | ₩190,028 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,134 | ₩191,816 | ₩184,531 | ₩190,802 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,208 | ₩189,735 | ₩179,741 | ₩187,640 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩178,834 | ₩182,343 | ₩177,192 | ₩177,860 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,360 | ₩187,693 | ₩179,194 | ₩181,862 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,405 | ₩196,032 | ₩187,480 | ₩189,041 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,109 | ₩211,403 | ₩196,046 | ₩196,593 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,379 | ₩215,379 | ₩207,187 | ₩210,016 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩212,577 | ₩218,782 | ₩209,395 | ₩213,285 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩211,657 | ₩214,285 | ₩209,068 | ₩209,896 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩208,588 | ₩215,179 | ₩205,479 | ₩211,297 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩213,845 | ₩217,421 | ₩207,294 | ₩208,455 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,277 | ₩222,118 | ₩212,151 | ₩213,205 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,135 | ₩230,310 | ₩217,995 | ₩219,115 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,292 | ₩229,136 | ₩220,156 | ₩228,962 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩235,741 | ₩238,621 | ₩223,439 | ₩224,159 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩233,632 | ₩242,345 | ₩229,736 | ₩235,340 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩219,863 | ₩234,833 | ₩219,863 | ₩233,619 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,167 | ₩222,071 | ₩216,160 | ₩216,647 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩212,871 | ₩218,568 | ₩210,443 | ₩216,807 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩206,693 | ₩215,339 | ₩206,693 | ₩212,871 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩213,752 | ₩215,393 | ₩205,693 | ₩205,786 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,364 | ₩219,182 | ₩211,483 | ₩214,339 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,303 | ₩213,658 | ₩201,303 | ₩211,537 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,186 | ₩200,382 | ₩187,133 | ₩196,526 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,086 | ₩201,063 | ₩188,921 | ₩191,136 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,478 | ₩201,476 | ₩178,033 | ₩197,900 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,267 | ₩188,867 | ₩178,193 | ₩187,026 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩185,692 | ₩189,628 | ₩181,796 | ₩188,534 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩184,531 | ₩190,949 | ₩181,529 | ₩186,732 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,074 | ₩186,612 | ₩177,323 | ₩181,809 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,064 | ₩187,119 | ₩177,152 | ₩177,873 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,133 | ₩188,133 | ₩182,349 | ₩184,464 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,265 | ₩189,965 | ₩180,141 | ₩189,735 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,469 | ₩197,127 | ₩181,169 | ₩183,517 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,315 | ₩190,709 | ₩180,128 | ₩190,295 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩189,935 | ₩192,697 | ₩182,396 | ₩184,851 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩183,757 | ₩191,896 | ₩183,757 | ₩191,362 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩193,938 | ₩194,705 | ₩181,048 | ₩182,823 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩195,819 | ₩196,573 | ₩189,067 | ₩193,444 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,437 | ₩205,819 | ₩194,191 | ₩197,740 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,186 | ₩207,547 | ₩198,674 | ₩202,824 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩209,562 | ₩213,485 | ₩200,796 | ₩201,583 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,462 | ₩211,177 | ₩197,487 | ₩208,788 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,276 | ₩221,857 | ₩200,195 | ₩202,157 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩225,653 | ₩226,828 | ₩216,320 | ₩218,542 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩227,535 | ₩232,565 | ₩220,530 | ₩225,653 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩226,814 | ₩232,965 | ₩226,281 | ₩230,870 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩222,691 | ₩229,950 | ₩221,030 | ₩229,950 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,019 | ₩228,789 | ₩214,806 | ₩226,627 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩207,614 | ₩215,379 | ₩207,294 | ₩215,286 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,403 | ₩216,160 | ₩205,826 | ₩206,974 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩205,653 | ₩214,379 | ₩202,971 | ₩211,083 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩209,629 | ₩211,483 | ₩203,865 | ₩209,802 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩205,613 | ₩212,924 | ₩203,403 | ₩209,922 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩210,816 | ₩213,965 | ₩197,727 | ₩203,278 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩205,839 | ₩211,950 | ₩204,972 | ₩205,332 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩206,507 | ₩208,935 | ₩202,877 | ₩205,986 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,289 | ₩206,240 | ₩197,927 | ₩204,478 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,135 | ₩202,731 | ₩189,468 | ₩201,169 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩185,932 | ₩192,003 | ₩184,691 | ₩189,468 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,105 | ₩189,054 | ₩176,939 | ₩186,306 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩189,721 | ₩192,096 | ₩180,154 | ₩183,464 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,079 | ₩188,507 | ₩181,622 | ₩186,132 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩187,573 | ₩196,139 | ₩183,578 | ₩189,708 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,294 | ₩191,109 | ₩183,370 | ₩189,134 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩190,735 | ₩194,511 | ₩187,787 | ₩189,401 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩184,758 | ₩197,213 | ₩182,663 | ₩194,511 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,298 | ₩185,065 | ₩175,518 | ₩184,771 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,538 | ₩182,116 | ₩173,590 | ₩178,460 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,447 | ₩180,955 | ₩173,997 | ₩175,471 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,137 | ₩179,394 | ₩173,456 | ₩178,980 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩174,777 | ₩176,459 | ₩171,508 | ₩172,616 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩176,565 | ₩177,793 | ₩171,542 | ₩173,763 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,277 | ₩184,925 | ₩178,126 | ₩179,327 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,436 | ₩182,436 | ₩177,419 | ₩180,568 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,128 | ₩183,690 | ₩173,937 | ₩183,357 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,539 | ₩182,476 | ₩174,764 | ₩179,234 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,048 | ₩185,038 | ₩176,605 | ₩179,914 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,462 | ₩182,009 | ₩173,963 | ₩175,845 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩166,958 | ₩182,369 | ₩165,597 | ₩181,409 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩177,673 | ₩177,673 | ₩166,852 | ₩169,333 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,079 | ₩186,346 | ₩177,326 | ₩177,900 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩191,976 | ₩193,137 | ₩180,448 | ₩182,436 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,480 | ₩195,072 | ₩186,793 | ₩192,070 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,324 | ₩198,808 | ₩179,541 | ₩182,263 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,004 | ₩193,270 | ₩181,862 | ₩182,076 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,482 | ₩195,299 | ₩190,482 | ₩193,110 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,306 | ₩190,348 | ₩185,465 | ₩190,068 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,286 | ₩186,199 | ₩177,286 | ₩185,372 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,232 | ₩177,686 | ₩168,546 | ₩177,459 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩176,966 | ₩180,475 | ₩173,456 | ₩178,847 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩170,628 | ₩178,794 | ₩168,386 | ₩175,298 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩170,788 | ₩174,737 | ₩167,283 | ₩170,614 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,055 | ₩174,030 | ₩169,454 | ₩172,456 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩174,937 | ₩175,671 | ₩169,027 | ₩170,348 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,248 | ₩182,735 | ₩174,964 | ₩175,164 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,128 | ₩183,190 | ₩178,794 | ₩181,022 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩175,858 | ₩177,846 | ₩173,763 | ₩177,579 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,128 | ₩182,223 | ₩175,218 | ₩176,672 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,362 | ₩178,246 | ₩171,415 | ₩178,206 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,454 | ₩172,616 | ₩168,146 | ₩171,949 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,162 | ₩173,990 | ₩169,814 | ₩171,322 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,124 | ₩175,805 | ₩170,214 | ₩172,162 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,257 | ₩178,153 | ₩171,455 | ₩174,711 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,199 | ₩170,294 | ₩164,170 | ₩165,784 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩170,774 | ₩173,897 | ₩167,479 | ₩168,560 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,538 | ₩170,001 | ₩155,003 | ₩169,747 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩158,753 | ₩164,930 | ₩157,945 | ₩159,860 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,102 | ₩157,258 | ₩143,402 | ₩156,644 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩144,703 | ₩145,423 | ₩139,499 | ₩142,208 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,580 | ₩144,843 | ₩139,366 | ₩142,461 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩152,775 | ₩155,310 | ₩144,129 | ₩144,543 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩154,830 | ₩156,177 | ₩151,347 | ₩154,536 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,438 | ₩153,416 | ₩146,217 | ₩153,202 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,315 | ₩151,307 | ₩141,627 | ₩148,372 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,505 | ₩151,841 | ₩140,900 | ₩143,342 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,024 | ₩152,348 | ₩145,204 | ₩150,614 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,118 | ₩149,906 | ₩146,624 | ₩147,184 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩148,679 | ₩152,228 | ₩148,372 | ₩148,585 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,634 | ₩149,266 | ₩140,780 | ₩147,985 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩146,771 | ₩148,959 | ₩139,626 | ₩141,033 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,066 | ₩151,174 | ₩144,943 | ₩146,624 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,361 | ₩157,538 | ₩149,479 | ₩151,721 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,166 | ₩162,689 | ₩152,842 | ₩153,602 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩151,841 | ₩159,433 | ₩151,841 | ₩157,098 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩147,892 | ₩153,122 | ₩147,505 | ₩150,533 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,522 | ₩154,430 | ₩148,706 | ₩151,828 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,147 | ₩156,324 | ₩148,319 | ₩154,750 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,026 | ₩151,668 | ₩146,250 | ₩148,919 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,457 | ₩157,292 | ₩151,814 | ₩152,642 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,136 | ₩160,474 | ₩150,280 | ₩158,793 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,003 | ₩156,171 | ₩152,108 | ₩155,203 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,334 | ₩156,111 | ₩149,534 | ₩152,388 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,038 | ₩154,443 | ₩147,438 | ₩151,054 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,441 | ₩151,467 | ₩147,758 | ₩148,505 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩153,669 | ₩154,109 | ₩150,960 | ₩152,428 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩152,642 | ₩157,165 | ₩152,068 | ₩153,829 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,375 | ₩157,632 | ₩152,868 | ₩153,762 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩154,643 | ₩157,618 | ₩151,401 | ₩153,055 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩154,776 | ₩156,778 | ₩147,251 | ₩154,376 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩144,849 | ₩156,184 | ₩141,540 | ₩154,403 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩130,746 | ₩132,601 | ₩126,103 | ₩126,490 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,117 | ₩130,359 | ₩126,757 | ₩130,052 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,074 | ₩127,397 | ₩123,074 | ₩126,650 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩118,738 | ₩125,189 | ₩118,738 | ₩124,368 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩120,846 | ₩124,015 | ₩116,886 | ₩117,964 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩126,757 | ₩126,757 | ₩120,365 | ₩122,353 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,184 | ₩128,925 | ₩121,367 | ₩126,757 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,104 | ₩131,947 | ₩125,582 | ₩126,250 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,558 | ₩130,746 | ₩125,476 | ₩127,437 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,610 | ₩129,547 | ₩123,669 | ₩128,558 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,477 | ₩128,411 | ₩124,889 | ₩125,836 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,118 | ₩130,039 | ₩126,303 | ₩128,585 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,078 | ₩131,547 | ₩127,297 | ₩127,530 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩131,907 | ₩132,808 | ₩127,170 | ₩128,358 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩128,745 | ₩133,722 | ₩128,464 | ₩131,266 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,477 | ₩128,044 | ₩121,099 | ₩124,288 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,225 | ₩134,282 | ₩125,836 | ₩127,184 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩128,758 | ₩130,599 | ₩126,903 | ₩128,571 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩132,721 | ₩135,951 | ₩128,304 | ₩128,678 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,146 | ₩131,320 | ₩128,318 | ₩131,093 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,049 | ₩131,146 | ₩125,636 | ₩130,586 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,330 | ₩127,684 | ₩124,482 | ₩126,463 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,355 | ₩129,452 | ₩123,408 | ₩127,104 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩122,780 | ₩125,803 | ₩121,406 | ₩121,913 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,020 | ₩122,754 | ₩118,349 | ₩121,913 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩124,889 | ₩126,423 | ₩122,127 | ₩123,274 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩125,783 | ₩126,830 | ₩120,632 | ₩124,662 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,343 | ₩126,757 | ₩121,259 | ₩125,823 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,412 | ₩129,492 | ₩126,770 | ₩126,863 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,101 | ₩129,692 | ₩124,101 | ₩129,105 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩124,742 | ₩125,729 | ₩123,688 | ₩124,342 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,316 | ₩125,703 | ₩123,461 | ₩124,662 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,462 | ₩126,410 | ₩123,554 | ₩125,409 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,450 | ₩127,931 | ₩124,869 | ₩125,316 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩124,742 | ₩129,065 | ₩124,742 | ₩127,144 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩120,739 | ₩126,276 | ₩120,099 | ₩124,408 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩118,724 | ₩122,007 | ₩118,164 | ₩119,111 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,229 | ₩118,197 | ₩113,774 | ₩115,108 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,297 | ₩118,324 | ₩113,774 | ₩116,750 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,459 | ₩122,133 | ₩119,245 | ₩119,898 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,405 | ₩124,742 | ₩119,245 | ₩119,805 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,215 | ₩119,245 | ₩115,215 | ₩118,951 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,429 | ₩117,390 | ₩113,795 | ₩115,495 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩112,733 | ₩116,683 | ₩111,993 | ₩116,216 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩112,920 | ₩113,387 | ₩110,292 | ₩112,213 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,091 | ₩114,054 | ₩109,731 | ₩112,493 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,624 | ₩111,666 | ₩108,377 | ₩110,425 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩108,757 | ₩109,371 | ₩107,116 | ₩108,704 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,279 | ₩112,253 | ₩107,329 | ₩109,224 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,279 | ₩112,506 | ₩108,984 | ₩110,932 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,519 | ₩113,120 | ₩110,332 | ₩112,867 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,398 | ₩111,146 | ₩109,211 | ₩110,585 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,155 | ₩109,144 | ₩104,861 | ₩109,131 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩100,805 | ₩104,728 | ₩100,658 | ₩103,994 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,031 | ₩103,127 | ₩97,442 | ₩101,405 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩104,941 | ₩108,517 | ₩98,910 | ₩99,884 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,353 | ₩106,476 | ₩102,012 | ₩103,807 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩99,951 | ₩103,086 | ₩97,936 | ₩102,900 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,553 | ₩103,553 | ₩99,030 | ₩100,244 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩102,753 | ₩105,115 | ₩100,941 | ₩102,900 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,409 | ₩106,742 | ₩102,606 | ₩103,727 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,674 | ₩108,704 | ₩104,261 | ₩106,862 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,553 | ₩106,082 | ₩102,219 | ₩104,234 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,553 | ₩104,808 | ₩101,979 | ₩102,633 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,348 | ₩103,380 | ₩96,175 | ₩102,846 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,416 | ₩99,404 | ₩95,094 | ₩97,496 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,386 | ₩98,977 | ₩92,079 | ₩97,976 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,394 | ₩96,255 | ₩85,394 | ₩92,679 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩91,772 | ₩92,052 | ₩86,755 | ₩88,516 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,558 | ₩92,879 | ₩89,544 | ₩91,371 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,077 | ₩91,959 | ₩88,823 | ₩89,930 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,077 | ₩93,373 | ₩89,063 | ₩90,691 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,077 | ₩91,385 | ₩89,410 | ₩90,824 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,037 | ₩93,005 | ₩89,664 | ₩90,784 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,049 | ₩90,064 | ₩87,409 | ₩89,717 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,702 | ₩88,409 | ₩86,074 | ₩86,928 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,742 | ₩88,049 | ₩82,832 | ₩85,994 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,460 | ₩90,931 | ₩84,313 | ₩87,088 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,550 | ₩84,266 | ₩78,909 | ₩84,180 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,736 | ₩80,871 | ₩77,628 | ₩78,322 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,072 | ₩83,622 | ₩78,669 | ₩79,590 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,046 | ₩84,193 | ₩81,578 | ₩82,285 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,737 | ₩84,713 | ₩79,590 | ₩83,272 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,711 | ₩83,062 | ₩80,083 | ₩81,178 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,135 | ₩81,404 | ₩78,135 | ₩78,682 | +0.70% | 100.1만 |
|---|