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 | ₩145,584 | ₩148,283 | ₩141,617 | ₩142,151 | -2.36% | 73만 |
| 2026.10.08 | ₩139,172 | ₩149,739 | ₩138,143 | ₩145,945 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,170 | ₩144,622 | ₩136,260 | ₩141,924 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,361 | ₩150,687 | ₩138,344 | ₩140,775 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,628 | ₩163,565 | ₩146,987 | ₩148,016 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,063 | ₩176,563 | ₩170,204 | ₩171,327 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,275 | ₩179,275 | ₩165,556 | ₩171,727 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,037 | ₩184,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,596 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,611 | ₩188,974 | ₩178,861 | ₩179,409 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩186,796 | ₩189,027 | ₩184,979 | ₩185,313 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,008 | ₩190,016 | ₩182,575 | ₩188,533 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩180,811 | ₩185,166 | ₩177,953 | ₩184,939 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,477 | ₩188,012 | ₩181,439 | ₩181,533 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩195,840 | ₩199,647 | ₩188,025 | ₩189,575 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,174 | ₩199,313 | ₩193,476 | ₩193,890 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩192,874 | ₩194,691 | ₩188,853 | ₩193,956 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩198,819 | ₩202,199 | ₩192,033 | ₩193,622 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,065 | ₩197,617 | ₩189,074 | ₩192,941 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩196,842 | ₩199,914 | ₩192,380 | ₩192,527 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩190,977 | ₩201,143 | ₩189,305 | ₩196,909 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,235 | ₩196,308 | ₩189,708 | ₩191,699 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩184,859 | ₩190,597 | ₩184,051 | ₩189,481 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩186,796 | ₩190,436 | ₩185,701 | ₩188,279 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,695 | ₩192,434 | ₩187,584 | ₩190,243 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,682 | ₩194,384 | ₩189,374 | ₩190,256 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,361 | ₩192,046 | ₩184,752 | ₩191,031 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,424 | ₩189,962 | ₩179,956 | ₩187,865 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,048 | ₩182,561 | ₩177,405 | ₩178,073 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,584 | ₩187,918 | ₩179,409 | ₩182,080 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,640 | ₩196,267 | ₩187,704 | ₩189,267 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,361 | ₩211,657 | ₩196,281 | ₩196,829 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,638 | ₩215,638 | ₩207,435 | ₩210,268 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩212,832 | ₩219,044 | ₩209,646 | ₩213,540 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩211,911 | ₩214,542 | ₩209,319 | ₩210,147 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩208,838 | ₩215,437 | ₩205,726 | ₩211,550 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,101 | ₩217,682 | ₩207,542 | ₩208,705 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,542 | ₩222,384 | ₩212,405 | ₩213,460 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,409 | ₩230,586 | ₩218,256 | ₩219,378 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,561 | ₩229,411 | ₩220,420 | ₩229,237 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,023 | ₩238,907 | ₩223,706 | ₩224,428 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩233,913 | ₩242,636 | ₩230,012 | ₩235,623 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩220,126 | ₩235,115 | ₩220,126 | ₩233,899 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,428 | ₩222,337 | ₩216,419 | ₩216,907 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,126 | ₩218,830 | ₩210,695 | ₩217,067 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩206,941 | ₩215,598 | ₩206,941 | ₩213,126 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,008 | ₩215,651 | ₩205,939 | ₩206,033 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,619 | ₩219,445 | ₩211,737 | ₩214,596 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,544 | ₩213,914 | ₩201,544 | ₩211,790 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,411 | ₩200,622 | ₩187,357 | ₩196,762 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,321 | ₩201,304 | ₩189,147 | ₩191,365 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,701 | ₩201,718 | ₩178,246 | ₩198,138 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,493 | ₩189,094 | ₩178,407 | ₩187,250 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩185,914 | ₩189,855 | ₩182,014 | ₩188,760 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩184,752 | ₩191,178 | ₩181,746 | ₩186,956 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,290 | ₩186,836 | ₩177,536 | ₩182,027 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,285 | ₩187,344 | ₩177,365 | ₩178,086 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,359 | ₩188,359 | ₩182,568 | ₩184,685 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,489 | ₩190,193 | ₩180,357 | ₩189,962 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,699 | ₩197,363 | ₩181,386 | ₩183,737 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,533 | ₩190,937 | ₩180,344 | ₩190,523 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,163 | ₩192,928 | ₩182,615 | ₩185,073 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩183,977 | ₩192,126 | ₩183,977 | ₩191,592 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,170 | ₩194,938 | ₩181,266 | ₩183,042 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,054 | ₩196,809 | ₩189,294 | ₩193,676 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,680 | ₩206,066 | ₩194,424 | ₩197,977 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,432 | ₩207,796 | ₩198,913 | ₩203,067 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩209,813 | ₩213,741 | ₩201,037 | ₩201,825 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,703 | ₩211,430 | ₩197,724 | ₩209,038 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,539 | ₩222,123 | ₩200,435 | ₩202,399 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩225,924 | ₩227,100 | ₩216,580 | ₩218,804 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩227,808 | ₩232,844 | ₩220,794 | ₩225,924 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,086 | ₩233,245 | ₩226,552 | ₩231,147 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩222,958 | ₩230,226 | ₩221,295 | ₩230,226 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,277 | ₩229,063 | ₩215,063 | ₩226,899 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩207,863 | ₩215,638 | ₩207,542 | ₩215,544 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,655 | ₩216,419 | ₩206,073 | ₩207,222 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩205,899 | ₩214,636 | ₩203,214 | ₩211,336 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩209,880 | ₩211,737 | ₩204,109 | ₩210,054 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩205,859 | ₩213,180 | ₩203,647 | ₩210,174 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,069 | ₩214,222 | ₩197,964 | ₩203,521 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,086 | ₩212,205 | ₩205,218 | ₩205,579 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩206,754 | ₩209,185 | ₩203,121 | ₩206,233 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,531 | ₩206,487 | ₩198,164 | ₩204,724 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,363 | ₩202,974 | ₩189,695 | ₩201,411 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,155 | ₩192,233 | ₩184,913 | ₩189,695 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,327 | ₩189,281 | ₩177,151 | ₩186,529 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩189,949 | ₩192,327 | ₩180,371 | ₩183,684 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,302 | ₩188,733 | ₩181,840 | ₩186,355 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩187,798 | ₩196,374 | ₩183,798 | ₩189,935 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,519 | ₩191,338 | ₩183,590 | ₩189,361 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩190,964 | ₩194,745 | ₩188,012 | ₩189,628 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩184,979 | ₩197,450 | ₩182,882 | ₩194,745 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,510 | ₩185,287 | ₩175,728 | ₩184,993 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,748 | ₩182,334 | ₩173,798 | ₩178,674 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,663 | ₩181,172 | ₩174,205 | ₩175,682 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,346 | ₩179,609 | ₩173,664 | ₩179,195 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩174,987 | ₩176,670 | ₩171,714 | ₩172,823 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩176,777 | ₩178,006 | ₩171,747 | ₩173,972 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,496 | ₩185,146 | ₩178,340 | ₩179,542 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,655 | ₩182,655 | ₩177,632 | ₩180,785 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,344 | ₩183,911 | ₩174,145 | ₩183,577 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,752 | ₩182,695 | ₩174,974 | ₩179,449 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,264 | ₩185,260 | ₩176,817 | ₩180,130 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,680 | ₩182,227 | ₩174,172 | ₩176,056 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,159 | ₩182,588 | ₩165,796 | ₩181,626 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩177,886 | ₩177,886 | ₩167,052 | ₩169,537 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,302 | ₩186,569 | ₩177,538 | ₩178,113 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,206 | ₩193,369 | ₩180,664 | ₩182,655 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,704 | ₩195,306 | ₩187,017 | ₩192,300 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,556 | ₩199,046 | ₩179,756 | ₩182,481 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,235 | ₩193,502 | ₩182,080 | ₩182,294 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,710 | ₩195,533 | ₩190,710 | ₩193,342 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,531 | ₩190,577 | ₩185,687 | ₩190,296 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,498 | ₩186,422 | ₩177,498 | ₩185,594 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,445 | ₩177,899 | ₩168,748 | ₩177,672 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,178 | ₩180,691 | ₩173,664 | ₩179,061 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩170,832 | ₩179,008 | ₩168,588 | ₩175,508 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩170,993 | ₩174,947 | ₩167,483 | ₩170,819 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,262 | ₩174,239 | ₩169,657 | ₩172,662 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,147 | ₩175,882 | ₩169,229 | ₩170,552 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,464 | ₩182,954 | ₩175,174 | ₩175,374 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,344 | ₩183,410 | ₩179,008 | ₩181,239 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,069 | ₩178,059 | ₩173,972 | ₩177,792 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,344 | ₩182,441 | ₩175,428 | ₩176,884 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,569 | ₩178,460 | ₩171,621 | ₩178,420 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,657 | ₩172,823 | ₩168,348 | ₩172,155 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,369 | ₩174,199 | ₩170,017 | ₩171,527 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,332 | ₩176,016 | ₩170,418 | ₩172,369 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,466 | ₩178,367 | ₩171,661 | ₩174,920 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,399 | ₩170,498 | ₩164,367 | ₩165,983 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩170,979 | ₩174,105 | ₩167,680 | ₩168,762 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,725 | ₩170,204 | ₩155,189 | ₩169,951 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩158,943 | ₩165,128 | ₩158,135 | ₩160,052 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,275 | ₩157,447 | ₩143,574 | ₩156,832 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩144,876 | ₩145,598 | ₩139,666 | ₩142,378 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,748 | ₩145,016 | ₩139,533 | ₩142,632 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩152,958 | ₩155,496 | ₩144,302 | ₩144,716 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,016 | ₩156,365 | ₩151,529 | ₩154,722 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,615 | ₩153,599 | ₩146,392 | ₩153,386 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,487 | ₩151,489 | ₩141,797 | ₩148,550 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,683 | ₩152,023 | ₩141,069 | ₩143,514 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,199 | ₩152,531 | ₩145,378 | ₩150,794 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,296 | ₩150,086 | ₩146,800 | ₩147,361 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩148,857 | ₩152,411 | ₩148,550 | ₩148,764 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,804 | ₩149,445 | ₩140,949 | ₩148,162 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩146,947 | ₩149,138 | ₩139,793 | ₩141,203 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,245 | ₩151,355 | ₩145,117 | ₩146,800 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,544 | ₩157,727 | ₩149,659 | ₩151,903 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,357 | ₩162,884 | ₩153,025 | ₩153,787 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,023 | ₩159,624 | ₩152,023 | ₩157,287 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,069 | ₩153,306 | ₩147,682 | ₩150,714 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,704 | ₩154,615 | ₩148,884 | ₩152,010 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,328 | ₩156,512 | ₩148,496 | ₩154,935 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,206 | ₩151,849 | ₩146,426 | ₩149,098 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,643 | ₩157,480 | ₩151,996 | ₩152,825 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,321 | ₩160,666 | ₩150,460 | ₩158,983 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,187 | ₩156,358 | ₩152,290 | ₩155,390 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,516 | ₩156,298 | ₩149,713 | ₩152,571 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,216 | ₩154,628 | ₩147,615 | ₩151,235 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,622 | ₩151,649 | ₩147,935 | ₩148,683 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩153,853 | ₩154,294 | ₩151,141 | ₩152,611 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩152,825 | ₩157,353 | ₩152,250 | ₩154,014 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,559 | ₩157,821 | ₩153,052 | ₩153,947 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩154,828 | ₩157,808 | ₩151,582 | ₩153,239 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩154,962 | ₩156,966 | ₩147,428 | ₩154,561 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,023 | ₩156,371 | ₩141,710 | ₩154,588 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩130,903 | ₩132,760 | ₩126,254 | ₩126,641 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,269 | ₩130,515 | ₩126,909 | ₩130,208 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,222 | ₩127,550 | ₩123,222 | ₩126,802 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩118,880 | ₩125,339 | ₩118,880 | ₩124,517 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩120,991 | ₩124,163 | ₩117,026 | ₩118,105 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩126,909 | ₩126,909 | ₩120,510 | ₩122,500 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,338 | ₩129,079 | ₩121,513 | ₩126,909 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,256 | ₩132,105 | ₩125,733 | ₩126,401 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,712 | ₩130,903 | ₩125,626 | ₩127,590 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,762 | ₩129,702 | ₩123,817 | ₩128,712 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,630 | ₩128,565 | ₩125,038 | ₩125,987 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,271 | ₩130,195 | ₩126,454 | ₩128,739 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,233 | ₩131,704 | ₩127,450 | ₩127,683 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,065 | ₩132,967 | ₩127,323 | ₩128,512 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩128,899 | ₩133,882 | ₩128,619 | ₩131,424 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,630 | ₩128,198 | ₩121,244 | ₩124,437 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,380 | ₩134,443 | ₩125,987 | ₩127,336 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩128,912 | ₩130,756 | ₩127,056 | ₩128,725 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩132,880 | ₩136,114 | ₩128,458 | ₩128,832 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,302 | ₩131,477 | ₩128,472 | ₩131,250 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,201 | ₩131,304 | ₩125,786 | ₩130,743 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,481 | ₩127,837 | ₩124,631 | ₩126,615 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,504 | ₩129,607 | ₩123,556 | ₩127,256 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩122,928 | ₩125,953 | ₩121,552 | ₩122,059 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,166 | ₩122,901 | ₩118,491 | ₩122,059 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,038 | ₩126,575 | ₩122,273 | ₩123,422 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩125,933 | ₩126,982 | ₩120,777 | ₩124,811 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,494 | ₩126,909 | ₩121,405 | ₩125,973 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,567 | ₩129,647 | ₩126,922 | ₩127,015 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,250 | ₩129,848 | ₩124,250 | ₩129,260 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩124,891 | ₩125,880 | ₩123,836 | ₩124,491 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,466 | ₩125,853 | ₩123,609 | ₩124,811 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,613 | ₩126,561 | ₩123,702 | ₩125,559 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,601 | ₩128,084 | ₩125,018 | ₩125,466 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩124,891 | ₩129,220 | ₩124,891 | ₩127,296 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩120,884 | ₩126,428 | ₩120,243 | ₩124,557 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩118,867 | ₩122,153 | ₩118,306 | ₩119,254 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,369 | ₩118,339 | ₩113,910 | ₩115,246 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,437 | ₩118,466 | ₩113,910 | ₩116,890 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,603 | ₩122,280 | ₩119,388 | ₩120,042 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,548 | ₩124,891 | ₩119,388 | ₩119,949 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,353 | ₩119,388 | ₩115,353 | ₩119,094 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,567 | ₩117,531 | ₩113,932 | ₩115,634 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩112,868 | ₩116,823 | ₩112,127 | ₩116,355 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,056 | ₩113,523 | ₩110,424 | ₩112,348 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,223 | ₩114,191 | ₩109,863 | ₩112,628 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,754 | ₩111,800 | ₩108,507 | ₩110,557 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩108,888 | ₩109,502 | ₩107,244 | ₩108,834 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,412 | ₩112,388 | ₩107,458 | ₩109,355 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,412 | ₩112,641 | ₩109,115 | ₩111,065 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,653 | ₩113,256 | ₩110,464 | ₩113,002 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,529 | ₩111,279 | ₩109,342 | ₩110,718 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,281 | ₩109,275 | ₩104,987 | ₩109,262 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩100,926 | ₩104,853 | ₩100,779 | ₩104,118 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,151 | ₩103,250 | ₩97,559 | ₩101,527 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,067 | ₩108,647 | ₩99,029 | ₩100,004 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,477 | ₩106,603 | ₩102,135 | ₩103,931 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,071 | ₩103,210 | ₩98,054 | ₩103,023 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,678 | ₩103,678 | ₩99,149 | ₩100,365 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩102,876 | ₩105,241 | ₩101,062 | ₩103,023 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,536 | ₩106,870 | ₩102,729 | ₩103,851 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,800 | ₩108,834 | ₩104,386 | ₩106,991 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,676 | ₩106,209 | ₩102,342 | ₩104,359 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,678 | ₩104,933 | ₩102,101 | ₩102,756 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,464 | ₩103,504 | ₩96,290 | ₩102,970 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,533 | ₩99,523 | ₩95,208 | ₩97,613 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,498 | ₩99,096 | ₩92,189 | ₩98,094 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,496 | ₩96,370 | ₩85,496 | ₩92,790 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩91,882 | ₩92,162 | ₩86,859 | ₩88,622 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,666 | ₩92,991 | ₩89,651 | ₩91,481 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,185 | ₩92,069 | ₩88,930 | ₩90,038 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,185 | ₩93,485 | ₩89,170 | ₩90,800 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,185 | ₩91,494 | ₩89,517 | ₩90,933 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,145 | ₩93,116 | ₩89,771 | ₩90,893 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,155 | ₩90,172 | ₩87,514 | ₩89,825 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,805 | ₩88,515 | ₩86,178 | ₩87,033 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,846 | ₩88,155 | ₩82,931 | ₩86,097 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,561 | ₩91,040 | ₩84,414 | ₩87,193 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,645 | ₩84,367 | ₩79,004 | ₩84,281 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,830 | ₩80,968 | ₩77,721 | ₩78,416 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,170 | ₩83,722 | ₩78,763 | ₩79,685 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,147 | ₩84,294 | ₩81,676 | ₩82,384 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,834 | ₩84,815 | ₩79,685 | ₩83,372 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,807 | ₩83,161 | ₩80,180 | ₩81,275 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,229 | ₩81,502 | ₩78,229 | ₩78,777 | +0.70% | 100.1만 |
|---|