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 | ₩145,465 | ₩148,162 | ₩141,501 | ₩142,035 | -2.36% | 73만 |
| 2026.10.08 | ₩139,058 | ₩149,617 | ₩138,031 | ₩145,826 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,057 | ₩144,504 | ₩136,149 | ₩141,808 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,241 | ₩150,564 | ₩138,231 | ₩140,660 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,496 | ₩163,432 | ₩146,867 | ₩147,895 | -8.42% | 300.3만 |
| 2026.10.02 | ₩172,922 | ₩176,419 | ₩170,066 | ₩171,187 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,129 | ₩179,129 | ₩165,421 | ₩171,587 | -4.21% | 81.4만 |
| 2026.09.30 | ₩179,890 | ₩184,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,449 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,458 | ₩188,819 | ₩178,715 | ₩179,262 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩186,644 | ₩188,873 | ₩184,828 | ₩185,162 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩185,856 | ₩189,861 | ₩182,426 | ₩188,379 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩180,664 | ₩185,015 | ₩177,807 | ₩184,788 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,324 | ₩187,858 | ₩181,291 | ₩181,385 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩195,680 | ₩199,484 | ₩187,872 | ₩189,420 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,014 | ₩199,151 | ₩193,318 | ₩193,731 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩192,717 | ₩194,532 | ₩188,699 | ₩193,798 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩198,657 | ₩202,034 | ₩191,876 | ₩193,464 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩194,906 | ₩197,455 | ₩188,920 | ₩192,784 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩196,681 | ₩199,751 | ₩192,223 | ₩192,370 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩190,822 | ₩200,979 | ₩189,150 | ₩196,748 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,077 | ₩196,147 | ₩189,554 | ₩191,542 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩184,708 | ₩190,441 | ₩183,901 | ₩189,327 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩186,644 | ₩190,281 | ₩185,549 | ₩188,125 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,540 | ₩192,277 | ₩187,431 | ₩190,087 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,527 | ₩194,225 | ₩189,220 | ₩190,101 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,206 | ₩191,889 | ₩184,601 | ₩190,875 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,277 | ₩189,807 | ₩179,810 | ₩187,712 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩178,902 | ₩182,412 | ₩177,260 | ₩177,928 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,431 | ₩187,765 | ₩179,262 | ₩181,932 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,480 | ₩196,107 | ₩187,551 | ₩189,113 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,189 | ₩211,484 | ₩196,121 | ₩196,668 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,462 | ₩215,462 | ₩207,266 | ₩210,096 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩212,659 | ₩218,866 | ₩209,475 | ₩213,366 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩211,738 | ₩214,367 | ₩209,148 | ₩209,976 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩208,668 | ₩215,262 | ₩205,558 | ₩211,377 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩213,927 | ₩217,504 | ₩207,373 | ₩208,534 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,362 | ₩222,202 | ₩212,232 | ₩213,286 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,222 | ₩230,398 | ₩218,078 | ₩219,199 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,378 | ₩229,223 | ₩220,240 | ₩229,050 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩235,831 | ₩238,713 | ₩223,524 | ₩224,245 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩233,722 | ₩242,438 | ₩229,824 | ₩235,430 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩219,947 | ₩234,923 | ₩219,947 | ₩233,708 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,250 | ₩222,156 | ₩216,243 | ₩216,730 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩212,952 | ₩218,652 | ₩210,523 | ₩216,890 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩206,772 | ₩215,422 | ₩206,772 | ₩212,952 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩213,833 | ₩215,475 | ₩205,771 | ₩205,865 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,445 | ₩219,266 | ₩211,564 | ₩214,421 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,380 | ₩213,740 | ₩201,380 | ₩211,618 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,258 | ₩200,459 | ₩187,204 | ₩196,601 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,161 | ₩201,140 | ₩188,993 | ₩191,209 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,549 | ₩201,553 | ₩178,101 | ₩197,976 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,339 | ₩188,940 | ₩178,261 | ₩187,098 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩185,763 | ₩189,700 | ₩181,865 | ₩188,606 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩184,601 | ₩191,022 | ₩181,598 | ₩186,804 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,143 | ₩186,684 | ₩177,391 | ₩181,878 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,134 | ₩187,191 | ₩177,220 | ₩177,941 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,205 | ₩188,205 | ₩182,419 | ₩184,535 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,337 | ₩190,038 | ₩180,210 | ₩189,807 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,542 | ₩197,202 | ₩181,238 | ₩183,587 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,385 | ₩190,782 | ₩180,197 | ₩190,368 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,007 | ₩192,770 | ₩182,466 | ₩184,922 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩183,827 | ₩191,970 | ₩183,827 | ₩191,436 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,012 | ₩194,779 | ₩181,118 | ₩182,893 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩195,894 | ₩196,648 | ₩189,140 | ₩193,518 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,514 | ₩205,898 | ₩194,265 | ₩197,816 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,264 | ₩207,627 | ₩198,750 | ₩202,901 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩209,642 | ₩213,566 | ₩200,873 | ₩201,660 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,539 | ₩211,257 | ₩197,562 | ₩208,868 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,359 | ₩221,942 | ₩200,272 | ₩202,234 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩225,740 | ₩226,914 | ₩216,403 | ₩218,625 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩227,622 | ₩232,654 | ₩220,614 | ₩225,740 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩226,901 | ₩233,054 | ₩226,367 | ₩230,959 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩222,776 | ₩230,038 | ₩221,115 | ₩230,038 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,101 | ₩228,876 | ₩214,888 | ₩226,714 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩207,693 | ₩215,462 | ₩207,373 | ₩215,368 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,483 | ₩216,243 | ₩205,905 | ₩207,053 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩205,731 | ₩214,461 | ₩203,048 | ₩211,164 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩209,709 | ₩211,564 | ₩203,943 | ₩209,882 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩205,691 | ₩213,006 | ₩203,481 | ₩210,003 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩210,897 | ₩214,047 | ₩197,803 | ₩203,355 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩205,918 | ₩212,031 | ₩205,050 | ₩205,411 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩206,585 | ₩209,015 | ₩202,955 | ₩206,065 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,366 | ₩206,319 | ₩198,003 | ₩204,557 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,208 | ₩202,808 | ₩189,540 | ₩201,246 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,003 | ₩192,076 | ₩184,762 | ₩189,540 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,175 | ₩189,126 | ₩177,007 | ₩186,377 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩189,794 | ₩192,170 | ₩180,223 | ₩183,534 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,150 | ₩188,579 | ₩181,692 | ₩186,203 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩187,645 | ₩196,214 | ₩183,648 | ₩189,780 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,366 | ₩191,182 | ₩183,440 | ₩189,206 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩190,808 | ₩194,586 | ₩187,858 | ₩189,473 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩184,828 | ₩197,289 | ₩182,733 | ₩194,586 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,366 | ₩185,135 | ₩175,585 | ₩184,842 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,605 | ₩182,185 | ₩173,656 | ₩178,528 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,516 | ₩181,024 | ₩174,063 | ₩175,538 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,203 | ₩179,463 | ₩173,523 | ₩179,049 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩174,844 | ₩176,526 | ₩171,574 | ₩172,682 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩176,633 | ₩177,861 | ₩171,607 | ₩173,830 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,347 | ₩184,995 | ₩178,194 | ₩179,396 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,506 | ₩182,506 | ₩177,487 | ₩180,637 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,197 | ₩183,761 | ₩174,003 | ₩183,427 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,607 | ₩182,546 | ₩174,831 | ₩179,302 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,117 | ₩185,109 | ₩176,673 | ₩179,983 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,531 | ₩182,079 | ₩174,030 | ₩175,912 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,022 | ₩182,439 | ₩165,661 | ₩181,478 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩177,741 | ₩177,741 | ₩166,915 | ₩169,398 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,150 | ₩186,417 | ₩177,394 | ₩177,968 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,050 | ₩193,211 | ₩180,517 | ₩182,506 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,551 | ₩195,146 | ₩186,864 | ₩192,143 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,398 | ₩198,884 | ₩179,609 | ₩182,332 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,077 | ₩193,344 | ₩181,932 | ₩182,145 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,555 | ₩195,373 | ₩190,555 | ₩193,184 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,378 | ₩190,421 | ₩185,536 | ₩190,141 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,354 | ₩186,270 | ₩177,354 | ₩185,442 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,300 | ₩177,754 | ₩168,611 | ₩177,527 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,033 | ₩180,544 | ₩173,523 | ₩178,915 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩170,693 | ₩178,862 | ₩168,450 | ₩175,365 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩170,853 | ₩174,804 | ₩167,347 | ₩170,680 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,121 | ₩174,097 | ₩169,518 | ₩172,522 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,004 | ₩175,738 | ₩169,091 | ₩170,413 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,317 | ₩182,805 | ₩175,031 | ₩175,231 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,197 | ₩183,260 | ₩178,862 | ₩181,091 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩175,925 | ₩177,914 | ₩173,830 | ₩177,647 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,197 | ₩182,292 | ₩175,285 | ₩176,740 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,428 | ₩178,315 | ₩171,480 | ₩178,275 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,518 | ₩172,682 | ₩168,210 | ₩172,014 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,228 | ₩174,057 | ₩169,879 | ₩171,387 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,190 | ₩175,872 | ₩170,279 | ₩172,228 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,324 | ₩178,221 | ₩171,521 | ₩174,777 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,263 | ₩170,359 | ₩164,233 | ₩165,848 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩170,840 | ₩173,963 | ₩167,543 | ₩168,624 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,598 | ₩170,066 | ₩155,063 | ₩169,812 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩158,813 | ₩164,993 | ₩158,006 | ₩159,921 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,157 | ₩157,318 | ₩143,457 | ₩156,704 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩144,758 | ₩145,479 | ₩139,552 | ₩142,262 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,633 | ₩144,898 | ₩139,419 | ₩142,516 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩152,833 | ₩155,370 | ₩144,184 | ₩144,598 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩154,889 | ₩156,237 | ₩151,405 | ₩154,595 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,494 | ₩153,474 | ₩146,273 | ₩153,261 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,370 | ₩151,365 | ₩141,681 | ₩148,429 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,562 | ₩151,899 | ₩140,954 | ₩143,396 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,079 | ₩152,406 | ₩145,260 | ₩150,671 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,175 | ₩149,964 | ₩146,680 | ₩147,241 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩148,736 | ₩152,286 | ₩148,429 | ₩148,642 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,688 | ₩149,323 | ₩140,834 | ₩148,042 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩146,827 | ₩149,016 | ₩139,679 | ₩141,087 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,123 | ₩151,232 | ₩144,998 | ₩146,680 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,420 | ₩157,599 | ₩149,537 | ₩151,779 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,227 | ₩162,751 | ₩152,900 | ₩153,661 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩151,899 | ₩159,494 | ₩151,899 | ₩157,158 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩147,948 | ₩153,181 | ₩147,561 | ₩150,591 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,580 | ₩154,489 | ₩148,762 | ₩151,886 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,205 | ₩156,384 | ₩148,375 | ₩154,809 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,084 | ₩151,726 | ₩146,306 | ₩148,976 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,516 | ₩157,352 | ₩151,872 | ₩152,700 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,195 | ₩160,535 | ₩150,337 | ₩158,853 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,061 | ₩156,230 | ₩152,166 | ₩155,263 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,392 | ₩156,170 | ₩149,591 | ₩152,446 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,095 | ₩154,502 | ₩147,494 | ₩151,112 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,499 | ₩151,525 | ₩147,815 | ₩148,562 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩153,728 | ₩154,168 | ₩151,018 | ₩152,486 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩152,700 | ₩157,225 | ₩152,126 | ₩153,888 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,434 | ₩157,692 | ₩152,927 | ₩153,821 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩154,702 | ₩157,679 | ₩151,459 | ₩153,114 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩154,836 | ₩156,838 | ₩147,307 | ₩154,435 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩144,905 | ₩156,244 | ₩141,595 | ₩154,462 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩130,796 | ₩132,651 | ₩126,151 | ₩126,538 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,165 | ₩130,409 | ₩126,805 | ₩130,102 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,121 | ₩127,446 | ₩123,121 | ₩126,698 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩118,783 | ₩125,237 | ₩118,783 | ₩124,416 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩120,892 | ₩124,062 | ₩116,930 | ₩118,009 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩126,805 | ₩126,805 | ₩120,411 | ₩122,400 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,233 | ₩128,974 | ₩121,414 | ₩126,805 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,152 | ₩131,997 | ₩125,630 | ₩126,298 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,607 | ₩130,796 | ₩125,524 | ₩127,486 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,658 | ₩129,596 | ₩123,716 | ₩128,607 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,526 | ₩128,460 | ₩124,936 | ₩125,884 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,167 | ₩130,089 | ₩126,351 | ₩128,634 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,128 | ₩131,597 | ₩127,346 | ₩127,579 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩131,957 | ₩132,858 | ₩127,219 | ₩128,407 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩128,794 | ₩133,773 | ₩128,514 | ₩131,317 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,526 | ₩128,093 | ₩121,146 | ₩124,336 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,274 | ₩134,333 | ₩125,884 | ₩127,232 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩128,807 | ₩130,649 | ₩126,952 | ₩128,620 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩132,772 | ₩136,003 | ₩128,353 | ₩128,727 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,195 | ₩131,370 | ₩128,367 | ₩131,143 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,098 | ₩131,197 | ₩125,684 | ₩130,636 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,378 | ₩127,733 | ₩124,529 | ₩126,511 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,402 | ₩129,501 | ₩123,455 | ₩127,152 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩122,827 | ₩125,851 | ₩121,453 | ₩121,960 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,067 | ₩122,801 | ₩118,395 | ₩121,960 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩124,936 | ₩126,471 | ₩122,173 | ₩123,321 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩125,831 | ₩126,878 | ₩120,678 | ₩124,709 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,391 | ₩126,805 | ₩121,306 | ₩125,871 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,461 | ₩129,541 | ₩126,818 | ₩126,912 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,149 | ₩129,742 | ₩124,149 | ₩129,154 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩124,790 | ₩125,777 | ₩123,735 | ₩124,389 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,363 | ₩125,751 | ₩123,508 | ₩124,709 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,510 | ₩126,458 | ₩123,602 | ₩125,457 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,498 | ₩127,980 | ₩124,916 | ₩125,363 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩124,790 | ₩129,114 | ₩124,790 | ₩127,192 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩120,785 | ₩126,325 | ₩120,144 | ₩124,456 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩118,770 | ₩122,053 | ₩118,209 | ₩119,157 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,274 | ₩118,242 | ₩113,818 | ₩115,152 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,341 | ₩118,369 | ₩113,818 | ₩116,794 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,505 | ₩122,180 | ₩119,290 | ₩119,944 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,450 | ₩124,790 | ₩119,290 | ₩119,851 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,259 | ₩119,290 | ₩115,259 | ₩118,997 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,473 | ₩117,435 | ₩113,839 | ₩115,539 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩112,776 | ₩116,727 | ₩112,036 | ₩116,260 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩112,963 | ₩113,430 | ₩110,334 | ₩112,256 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,134 | ₩114,098 | ₩109,773 | ₩112,536 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,665 | ₩111,709 | ₩108,418 | ₩110,467 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩108,799 | ₩109,413 | ₩107,157 | ₩108,745 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,321 | ₩112,296 | ₩107,371 | ₩109,266 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,321 | ₩112,549 | ₩109,026 | ₩110,974 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,562 | ₩113,163 | ₩110,374 | ₩112,910 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,439 | ₩111,188 | ₩109,253 | ₩110,627 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,195 | ₩109,186 | ₩104,901 | ₩109,172 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩100,843 | ₩104,768 | ₩100,697 | ₩104,034 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,069 | ₩103,166 | ₩97,480 | ₩101,444 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩104,981 | ₩108,558 | ₩98,948 | ₩99,922 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,393 | ₩106,516 | ₩102,051 | ₩103,847 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩99,989 | ₩103,126 | ₩97,974 | ₩102,939 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,593 | ₩103,593 | ₩99,068 | ₩100,283 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩102,792 | ₩105,155 | ₩100,980 | ₩102,939 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,450 | ₩106,783 | ₩102,645 | ₩103,767 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,714 | ₩108,745 | ₩104,300 | ₩106,903 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,592 | ₩106,122 | ₩102,258 | ₩104,274 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,593 | ₩104,848 | ₩102,018 | ₩102,672 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,385 | ₩103,420 | ₩96,212 | ₩102,886 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,453 | ₩99,442 | ₩95,130 | ₩97,533 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,422 | ₩99,015 | ₩92,114 | ₩98,014 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,427 | ₩96,292 | ₩85,427 | ₩92,715 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩91,807 | ₩92,087 | ₩86,788 | ₩88,550 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,592 | ₩92,915 | ₩89,578 | ₩91,406 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,112 | ₩91,994 | ₩88,857 | ₩89,965 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,112 | ₩93,409 | ₩89,097 | ₩90,726 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,112 | ₩91,420 | ₩89,444 | ₩90,859 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,072 | ₩93,040 | ₩89,698 | ₩90,819 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,083 | ₩90,098 | ₩87,442 | ₩89,751 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,735 | ₩88,443 | ₩86,107 | ₩86,962 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,775 | ₩88,083 | ₩82,864 | ₩86,027 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,492 | ₩90,966 | ₩84,345 | ₩87,122 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,580 | ₩84,299 | ₩78,939 | ₩84,212 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,766 | ₩80,902 | ₩77,658 | ₩78,352 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,103 | ₩83,654 | ₩78,699 | ₩79,620 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,078 | ₩84,225 | ₩81,609 | ₩82,316 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,768 | ₩84,746 | ₩79,620 | ₩83,304 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,741 | ₩83,093 | ₩80,114 | ₩81,209 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,165 | ₩81,436 | ₩78,165 | ₩78,713 | +0.70% | 100.1만 |
|---|