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 | ₩145,761 | ₩148,463 | ₩141,788 | ₩142,323 | -2.36% | 73만 |
| 2026.10.08 | ₩139,341 | ₩149,920 | ₩138,311 | ₩146,122 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,338 | ₩144,798 | ₩136,425 | ₩142,096 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,540 | ₩150,870 | ₩138,511 | ₩140,946 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,824 | ₩163,764 | ₩147,165 | ₩148,195 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,273 | ₩176,777 | ₩170,411 | ₩171,534 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,492 | ₩179,492 | ₩165,756 | ₩171,936 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,255 | ₩184,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,814 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,839 | ₩189,203 | ₩179,078 | ₩179,626 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩187,023 | ₩189,256 | ₩185,204 | ₩185,538 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,234 | ₩190,246 | ₩182,796 | ₩188,761 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩181,031 | ₩185,391 | ₩178,168 | ₩185,164 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,705 | ₩188,240 | ₩181,659 | ₩181,753 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩196,078 | ₩199,889 | ₩188,253 | ₩189,805 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,412 | ₩199,555 | ₩193,710 | ₩194,125 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩193,108 | ₩194,927 | ₩189,082 | ₩194,192 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩199,060 | ₩202,444 | ₩192,266 | ₩193,857 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,302 | ₩197,856 | ₩189,303 | ₩193,175 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩197,081 | ₩200,157 | ₩192,613 | ₩192,760 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,209 | ₩201,387 | ₩189,534 | ₩197,147 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,469 | ₩196,546 | ₩189,938 | ₩191,931 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩185,083 | ₩190,828 | ₩184,274 | ₩189,711 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩187,023 | ₩190,667 | ₩185,926 | ₩188,507 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,925 | ₩192,667 | ₩187,812 | ₩190,473 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,912 | ₩194,620 | ₩189,604 | ₩190,487 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,591 | ₩192,279 | ₩184,976 | ₩191,263 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,643 | ₩190,192 | ₩180,175 | ₩188,093 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,265 | ₩182,783 | ₩177,620 | ₩178,289 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,812 | ₩188,146 | ₩179,626 | ₩182,301 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,877 | ₩196,505 | ₩187,932 | ₩189,497 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,616 | ₩211,914 | ₩196,519 | ₩197,067 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,899 | ₩215,899 | ₩207,687 | ₩210,522 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩213,091 | ₩219,310 | ₩209,901 | ₩213,799 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,168 | ₩214,803 | ₩209,573 | ₩210,402 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩209,091 | ₩215,699 | ₩205,975 | ₩211,807 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,361 | ₩217,946 | ₩207,794 | ₩208,958 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,811 | ₩222,654 | ₩212,663 | ₩213,719 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,686 | ₩230,866 | ₩218,521 | ₩219,644 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,834 | ₩229,689 | ₩220,688 | ₩229,515 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,309 | ₩239,197 | ₩223,978 | ₩224,700 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,196 | ₩242,930 | ₩230,291 | ₩235,908 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩220,393 | ₩235,400 | ₩220,393 | ₩234,183 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,691 | ₩222,607 | ₩216,682 | ₩217,170 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,385 | ₩219,096 | ₩210,951 | ₩217,330 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,192 | ₩215,859 | ₩207,192 | ₩213,385 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,267 | ₩215,913 | ₩206,189 | ₩206,283 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,877 | ₩219,711 | ₩211,994 | ₩214,856 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,789 | ₩214,174 | ₩201,789 | ₩212,047 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,638 | ₩200,866 | ₩187,584 | ₩197,000 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,559 | ₩201,548 | ₩189,377 | ₩191,597 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,926 | ₩201,963 | ₩178,463 | ₩198,378 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,721 | ₩189,323 | ₩178,623 | ₩187,477 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,140 | ₩190,085 | ₩182,234 | ₩188,989 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩184,976 | ₩191,410 | ₩181,967 | ₩187,183 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,509 | ₩187,063 | ₩177,751 | ₩182,248 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,508 | ₩187,571 | ₩177,580 | ₩178,302 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,588 | ₩188,588 | ₩182,789 | ₩184,909 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,715 | ₩190,424 | ₩180,576 | ₩190,192 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,931 | ₩197,602 | ₩181,606 | ₩183,960 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,753 | ₩191,169 | ₩180,563 | ₩190,754 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,393 | ₩193,162 | ₩182,836 | ₩185,297 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,201 | ₩192,359 | ₩184,201 | ₩191,824 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,406 | ₩195,175 | ₩181,485 | ₩183,264 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,291 | ₩197,047 | ₩189,524 | ₩193,911 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,926 | ₩206,316 | ₩194,660 | ₩198,217 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,681 | ₩208,048 | ₩199,154 | ₩203,313 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩210,068 | ₩214,000 | ₩201,280 | ₩202,070 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,946 | ₩211,686 | ₩197,963 | ₩209,292 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,805 | ₩222,393 | ₩200,678 | ₩202,645 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,198 | ₩227,375 | ₩216,842 | ₩219,069 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩228,084 | ₩233,126 | ₩221,062 | ₩226,198 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,362 | ₩233,528 | ₩226,827 | ₩231,428 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,229 | ₩230,505 | ₩221,564 | ₩230,505 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,538 | ₩229,341 | ₩215,324 | ₩227,174 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩208,115 | ₩215,899 | ₩207,794 | ₩215,806 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,910 | ₩216,682 | ₩206,323 | ₩207,473 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,149 | ₩214,896 | ₩203,460 | ₩211,592 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,135 | ₩211,994 | ₩204,357 | ₩210,309 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩206,109 | ₩213,438 | ₩203,894 | ₩210,429 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,325 | ₩214,482 | ₩198,204 | ₩203,768 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,336 | ₩212,462 | ₩205,467 | ₩205,828 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩207,005 | ₩209,439 | ₩203,367 | ₩206,483 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,775 | ₩206,737 | ₩198,405 | ₩204,972 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,594 | ₩203,220 | ₩189,925 | ₩201,655 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,381 | ₩192,466 | ₩185,137 | ₩189,925 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,551 | ₩189,510 | ₩177,366 | ₩186,755 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,179 | ₩192,560 | ₩180,589 | ₩183,906 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,528 | ₩188,962 | ₩182,060 | ₩186,581 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩188,026 | ₩196,613 | ₩184,021 | ₩190,166 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,748 | ₩191,570 | ₩183,813 | ₩189,591 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,196 | ₩194,981 | ₩188,240 | ₩189,858 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,204 | ₩197,689 | ₩183,104 | ₩194,981 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,724 | ₩185,511 | ₩175,941 | ₩185,217 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,961 | ₩182,555 | ₩174,009 | ₩178,891 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,880 | ₩181,392 | ₩174,417 | ₩175,895 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,557 | ₩179,827 | ₩173,875 | ₩179,412 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,199 | ₩176,884 | ₩171,922 | ₩173,032 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩176,991 | ₩178,222 | ₩171,956 | ₩174,183 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,719 | ₩185,371 | ₩178,556 | ₩179,760 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,876 | ₩182,876 | ₩177,847 | ₩181,004 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,563 | ₩184,134 | ₩174,357 | ₩183,799 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,968 | ₩182,916 | ₩175,186 | ₩179,666 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,482 | ₩185,484 | ₩177,032 | ₩180,348 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,900 | ₩182,448 | ₩174,383 | ₩176,269 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,361 | ₩182,809 | ₩165,997 | ₩181,847 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩178,102 | ₩178,102 | ₩167,254 | ₩169,742 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,528 | ₩186,795 | ₩177,754 | ₩178,329 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,440 | ₩193,603 | ₩180,884 | ₩182,876 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,932 | ₩195,542 | ₩187,243 | ₩192,533 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,790 | ₩199,288 | ₩179,974 | ₩182,703 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,469 | ₩193,737 | ₩182,301 | ₩182,515 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,941 | ₩195,770 | ₩190,941 | ₩193,576 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,758 | ₩190,808 | ₩185,913 | ₩190,527 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,714 | ₩186,648 | ₩177,714 | ₩185,819 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,660 | ₩178,115 | ₩168,953 | ₩177,888 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,393 | ₩180,910 | ₩173,875 | ₩179,278 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩171,039 | ₩179,225 | ₩168,792 | ₩175,721 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,200 | ₩175,159 | ₩167,686 | ₩171,026 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,471 | ₩174,450 | ₩169,863 | ₩172,872 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,360 | ₩176,095 | ₩169,435 | ₩170,759 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,683 | ₩183,176 | ₩175,386 | ₩175,587 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,563 | ₩183,632 | ₩179,225 | ₩181,459 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,283 | ₩178,275 | ₩174,183 | ₩178,008 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,563 | ₩182,662 | ₩175,641 | ₩177,098 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,778 | ₩178,677 | ₩171,829 | ₩178,636 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,863 | ₩173,032 | ₩168,552 | ₩172,364 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,578 | ₩174,410 | ₩170,224 | ₩171,735 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,544 | ₩176,229 | ₩170,625 | ₩172,578 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,678 | ₩178,583 | ₩171,869 | ₩175,132 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,602 | ₩170,705 | ₩164,566 | ₩166,184 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,187 | ₩174,316 | ₩167,883 | ₩168,966 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,915 | ₩170,411 | ₩155,377 | ₩170,157 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,136 | ₩165,328 | ₩158,327 | ₩160,246 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,450 | ₩157,638 | ₩143,748 | ₩157,023 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩145,052 | ₩145,774 | ₩139,836 | ₩142,551 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,919 | ₩145,192 | ₩139,702 | ₩142,805 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,144 | ₩155,685 | ₩144,477 | ₩144,891 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,204 | ₩156,554 | ₩151,713 | ₩154,909 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,794 | ₩153,786 | ₩146,570 | ₩153,572 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,661 | ₩151,673 | ₩141,969 | ₩148,730 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,864 | ₩152,208 | ₩141,240 | ₩143,688 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,376 | ₩152,716 | ₩145,555 | ₩150,977 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,476 | ₩150,268 | ₩146,978 | ₩147,540 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩149,038 | ₩152,595 | ₩148,730 | ₩148,944 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,976 | ₩149,626 | ₩141,120 | ₩148,342 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,125 | ₩149,318 | ₩139,963 | ₩141,374 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,426 | ₩151,539 | ₩145,293 | ₩146,978 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,729 | ₩157,919 | ₩149,840 | ₩152,087 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,550 | ₩163,081 | ₩153,211 | ₩153,973 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,208 | ₩159,818 | ₩152,208 | ₩157,477 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,248 | ₩153,492 | ₩147,861 | ₩150,897 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,890 | ₩154,802 | ₩149,064 | ₩152,194 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,512 | ₩156,702 | ₩148,677 | ₩155,123 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,389 | ₩152,034 | ₩146,603 | ₩149,278 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,832 | ₩157,671 | ₩152,181 | ₩153,010 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,508 | ₩160,861 | ₩150,643 | ₩159,176 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,374 | ₩156,548 | ₩152,475 | ₩155,578 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,699 | ₩156,488 | ₩149,895 | ₩152,756 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,396 | ₩154,816 | ₩147,794 | ₩151,418 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,806 | ₩151,833 | ₩148,115 | ₩148,864 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩154,040 | ₩154,481 | ₩151,325 | ₩152,796 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩153,010 | ₩157,544 | ₩152,435 | ₩154,200 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,746 | ₩158,012 | ₩153,237 | ₩154,133 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩155,016 | ₩157,999 | ₩151,766 | ₩153,425 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,150 | ₩157,156 | ₩147,607 | ₩154,749 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,199 | ₩156,561 | ₩141,882 | ₩154,776 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩131,062 | ₩132,921 | ₩126,407 | ₩126,795 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,424 | ₩130,674 | ₩127,063 | ₩130,366 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,371 | ₩127,705 | ₩123,371 | ₩126,955 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩119,024 | ₩125,491 | ₩119,024 | ₩124,668 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,137 | ₩124,314 | ₩117,168 | ₩118,248 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩127,063 | ₩127,063 | ₩120,656 | ₩122,649 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,494 | ₩129,236 | ₩121,660 | ₩127,063 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,410 | ₩132,265 | ₩125,886 | ₩126,554 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,868 | ₩131,062 | ₩125,779 | ₩127,745 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,915 | ₩129,859 | ₩123,968 | ₩128,868 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,785 | ₩128,721 | ₩125,190 | ₩126,140 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,427 | ₩130,353 | ₩126,608 | ₩128,895 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,390 | ₩131,864 | ₩127,604 | ₩127,838 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,225 | ₩133,128 | ₩127,477 | ₩128,667 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩129,055 | ₩134,044 | ₩128,774 | ₩131,583 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,785 | ₩128,353 | ₩121,392 | ₩124,588 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,537 | ₩134,606 | ₩126,140 | ₩127,490 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩129,069 | ₩130,914 | ₩127,210 | ₩128,882 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩133,041 | ₩136,279 | ₩128,614 | ₩128,989 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,460 | ₩131,637 | ₩128,627 | ₩131,409 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,354 | ₩131,463 | ₩125,939 | ₩130,901 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,635 | ₩127,992 | ₩124,782 | ₩126,768 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,655 | ₩129,764 | ₩123,705 | ₩127,410 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩123,077 | ₩126,106 | ₩121,699 | ₩122,207 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,314 | ₩123,050 | ₩118,635 | ₩122,207 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,190 | ₩126,728 | ₩122,421 | ₩123,572 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,086 | ₩127,136 | ₩120,923 | ₩124,963 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,648 | ₩127,063 | ₩121,552 | ₩126,126 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,724 | ₩129,804 | ₩127,076 | ₩127,170 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,401 | ₩130,005 | ₩124,401 | ₩129,417 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩125,043 | ₩126,033 | ₩123,986 | ₩124,642 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,618 | ₩126,006 | ₩123,759 | ₩124,963 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,765 | ₩126,715 | ₩123,852 | ₩125,712 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,755 | ₩128,239 | ₩125,170 | ₩125,618 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩125,043 | ₩129,376 | ₩125,043 | ₩127,450 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩121,030 | ₩126,581 | ₩120,388 | ₩124,708 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩119,011 | ₩122,301 | ₩118,449 | ₩119,399 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,510 | ₩118,482 | ₩114,049 | ₩115,386 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,580 | ₩118,610 | ₩114,049 | ₩117,031 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,749 | ₩122,428 | ₩119,532 | ₩120,188 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,693 | ₩125,043 | ₩119,532 | ₩120,094 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,493 | ₩119,532 | ₩115,493 | ₩119,238 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,707 | ₩117,673 | ₩114,070 | ₩115,774 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩113,005 | ₩116,964 | ₩112,263 | ₩116,496 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,193 | ₩113,661 | ₩110,558 | ₩112,484 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,357 | ₩114,330 | ₩109,996 | ₩112,765 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,886 | ₩111,935 | ₩108,638 | ₩110,692 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩109,020 | ₩109,635 | ₩107,374 | ₩108,966 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,548 | ₩112,524 | ₩107,589 | ₩109,488 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,548 | ₩112,778 | ₩109,247 | ₩111,200 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,788 | ₩113,393 | ₩110,598 | ₩113,139 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,662 | ₩111,414 | ₩109,474 | ₩110,852 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,408 | ₩109,408 | ₩105,114 | ₩109,394 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩101,048 | ₩104,980 | ₩100,901 | ₩104,245 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,272 | ₩103,375 | ₩97,678 | ₩101,650 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,194 | ₩108,779 | ₩99,149 | ₩100,125 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,603 | ₩106,733 | ₩102,259 | ₩104,058 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,192 | ₩103,335 | ₩98,173 | ₩103,148 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,803 | ₩103,803 | ₩99,269 | ₩100,486 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩103,001 | ₩105,368 | ₩101,185 | ₩103,148 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,666 | ₩107,000 | ₩102,854 | ₩103,977 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,927 | ₩108,966 | ₩104,512 | ₩107,120 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,800 | ₩106,338 | ₩102,466 | ₩104,486 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,803 | ₩105,061 | ₩102,225 | ₩102,880 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,581 | ₩103,630 | ₩96,407 | ₩103,095 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,651 | ₩99,644 | ₩95,324 | ₩97,731 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,612 | ₩99,216 | ₩92,301 | ₩98,213 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,600 | ₩96,487 | ₩85,600 | ₩92,903 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩91,993 | ₩92,274 | ₩86,964 | ₩88,730 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,776 | ₩93,103 | ₩89,760 | ₩91,592 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,295 | ₩92,180 | ₩89,037 | ₩90,148 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,295 | ₩93,598 | ₩89,278 | ₩90,910 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,295 | ₩91,605 | ₩89,626 | ₩91,044 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,255 | ₩93,229 | ₩89,880 | ₩91,004 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,262 | ₩90,281 | ₩87,620 | ₩89,933 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,911 | ₩88,623 | ₩86,282 | ₩87,138 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,951 | ₩88,262 | ₩83,032 | ₩86,202 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,664 | ₩91,151 | ₩84,517 | ₩87,299 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,742 | ₩84,470 | ₩79,100 | ₩84,383 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,926 | ₩81,066 | ₩77,816 | ₩78,511 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,270 | ₩83,824 | ₩78,859 | ₩79,782 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,249 | ₩84,396 | ₩81,775 | ₩82,484 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,932 | ₩84,918 | ₩79,782 | ₩83,473 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,905 | ₩83,262 | ₩80,277 | ₩81,374 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,324 | ₩81,601 | ₩78,324 | ₩78,872 | +0.70% | 100.1만 |
|---|