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 | ₩145,868 | ₩148,571 | ₩141,892 | ₩142,428 | -2.36% | 73만 |
| 2026.10.08 | ₩139,443 | ₩150,030 | ₩138,412 | ₩146,229 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,439 | ₩144,904 | ₩136,525 | ₩142,200 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,648 | ₩150,981 | ₩138,613 | ₩141,049 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,943 | ₩163,883 | ₩147,273 | ₩148,304 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,400 | ₩176,907 | ₩170,536 | ₩171,660 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,624 | ₩179,624 | ₩165,878 | ₩172,062 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,387 | ₩184,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,945 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,976 | ₩189,341 | ₩179,209 | ₩179,758 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩187,160 | ₩189,395 | ₩185,339 | ₩185,674 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,370 | ₩190,385 | ₩182,930 | ₩188,900 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩181,163 | ₩185,527 | ₩178,299 | ₩185,299 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,842 | ₩188,378 | ₩181,792 | ₩181,886 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩196,221 | ₩200,036 | ₩188,391 | ₩189,944 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,556 | ₩199,701 | ₩193,852 | ₩194,267 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩193,250 | ₩195,070 | ₩189,221 | ₩194,334 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩199,206 | ₩202,592 | ₩192,407 | ₩193,999 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,445 | ₩198,001 | ₩189,442 | ₩193,317 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩197,225 | ₩200,304 | ₩192,754 | ₩192,902 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,349 | ₩201,535 | ₩189,673 | ₩197,292 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,611 | ₩196,690 | ₩190,078 | ₩192,072 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩185,219 | ₩190,968 | ₩184,409 | ₩189,850 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩187,160 | ₩190,807 | ₩186,062 | ₩188,645 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩190,064 | ₩192,808 | ₩187,949 | ₩190,613 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩190,051 | ₩194,762 | ₩189,743 | ₩190,626 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,730 | ₩192,420 | ₩185,112 | ₩191,403 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,775 | ₩190,332 | ₩180,307 | ₩188,230 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,396 | ₩182,917 | ₩177,750 | ₩178,419 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,949 | ₩188,284 | ₩179,758 | ₩182,435 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩196,020 | ₩196,649 | ₩188,070 | ₩189,636 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,770 | ₩212,069 | ₩196,663 | ₩197,212 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩216,057 | ₩216,057 | ₩207,839 | ₩210,677 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩213,247 | ₩219,471 | ₩210,054 | ₩213,956 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,323 | ₩214,960 | ₩209,726 | ₩210,556 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩209,245 | ₩215,857 | ₩206,126 | ₩211,962 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,518 | ₩218,105 | ₩207,946 | ₩209,111 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,974 | ₩222,817 | ₩212,818 | ₩213,876 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,853 | ₩231,035 | ₩218,681 | ₩219,805 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,998 | ₩229,857 | ₩220,849 | ₩229,683 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,483 | ₩239,372 | ₩224,142 | ₩224,865 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,368 | ₩243,108 | ₩230,459 | ₩236,081 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩220,555 | ₩235,572 | ₩220,555 | ₩234,354 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,851 | ₩222,770 | ₩216,840 | ₩217,329 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,541 | ₩219,256 | ₩211,105 | ₩217,490 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,344 | ₩216,017 | ₩207,344 | ₩213,541 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,424 | ₩216,071 | ₩206,340 | ₩206,434 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩213,032 | ₩219,872 | ₩212,149 | ₩215,013 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,936 | ₩214,331 | ₩201,936 | ₩212,203 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,775 | ₩201,013 | ₩187,722 | ₩197,145 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,703 | ₩201,696 | ₩189,515 | ₩191,737 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩186,062 | ₩202,110 | ₩178,593 | ₩198,523 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,860 | ₩189,462 | ₩178,754 | ₩187,615 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,276 | ₩190,225 | ₩182,368 | ₩189,127 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩185,112 | ₩191,550 | ₩182,100 | ₩187,320 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,641 | ₩187,200 | ₩177,881 | ₩182,381 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,643 | ₩187,708 | ₩177,710 | ₩178,433 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,726 | ₩188,726 | ₩182,923 | ₩185,045 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,852 | ₩190,563 | ₩180,708 | ₩190,332 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩192,072 | ₩197,747 | ₩181,739 | ₩184,095 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,886 | ₩191,309 | ₩180,695 | ₩190,894 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,533 | ₩193,303 | ₩182,970 | ₩185,433 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,335 | ₩192,500 | ₩184,335 | ₩191,965 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,548 | ₩195,318 | ₩181,618 | ₩183,399 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,435 | ₩197,192 | ₩189,663 | ₩194,053 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩203,074 | ₩206,467 | ₩194,802 | ₩198,363 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,831 | ₩208,201 | ₩199,300 | ₩203,462 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩210,222 | ₩214,157 | ₩201,428 | ₩202,218 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩201,093 | ₩211,841 | ₩198,108 | ₩209,445 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,966 | ₩222,556 | ₩200,826 | ₩202,793 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,364 | ₩227,542 | ₩217,001 | ₩219,230 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩228,251 | ₩233,297 | ₩221,224 | ₩226,364 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,528 | ₩233,699 | ₩226,993 | ₩231,597 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,392 | ₩230,674 | ₩221,726 | ₩230,674 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,696 | ₩229,509 | ₩215,482 | ₩227,341 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩208,267 | ₩216,057 | ₩207,946 | ₩215,964 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩211,065 | ₩216,840 | ₩206,474 | ₩207,625 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,300 | ₩215,054 | ₩203,610 | ₩211,748 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,289 | ₩212,149 | ₩204,506 | ₩210,463 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩206,260 | ₩213,595 | ₩204,043 | ₩210,583 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,480 | ₩214,639 | ₩198,349 | ₩203,917 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,487 | ₩212,618 | ₩205,617 | ₩205,979 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩207,157 | ₩209,593 | ₩203,516 | ₩206,635 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,923 | ₩206,889 | ₩198,550 | ₩205,122 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,733 | ₩203,369 | ₩190,064 | ₩201,803 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,517 | ₩192,607 | ₩185,272 | ₩190,064 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,687 | ₩189,649 | ₩177,496 | ₩186,892 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,318 | ₩192,701 | ₩180,722 | ₩184,041 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,664 | ₩189,100 | ₩182,194 | ₩186,718 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩188,164 | ₩196,757 | ₩184,156 | ₩190,305 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,886 | ₩191,710 | ₩183,947 | ₩189,730 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,336 | ₩195,124 | ₩188,378 | ₩189,997 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,339 | ₩197,834 | ₩183,238 | ₩195,124 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,853 | ₩185,647 | ₩176,070 | ₩185,353 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩176,090 | ₩182,689 | ₩174,136 | ₩179,022 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩180,012 | ₩181,525 | ₩174,544 | ₩176,023 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,685 | ₩179,959 | ₩174,002 | ₩179,544 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,328 | ₩177,014 | ₩172,048 | ₩173,159 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩177,121 | ₩178,352 | ₩172,082 | ₩174,310 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,854 | ₩185,507 | ₩178,687 | ₩179,892 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩183,010 | ₩183,010 | ₩177,978 | ₩181,137 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,695 | ₩184,269 | ₩174,484 | ₩183,934 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩178,098 | ₩183,051 | ₩175,314 | ₩179,798 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,614 | ₩185,620 | ₩177,161 | ₩180,481 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩182,033 | ₩182,582 | ₩174,511 | ₩176,398 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,484 | ₩182,943 | ₩166,119 | ₩181,980 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩178,232 | ₩178,232 | ₩167,377 | ₩169,867 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,664 | ₩186,932 | ₩177,884 | ₩178,460 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,581 | ₩193,745 | ₩181,016 | ₩183,010 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩188,070 | ₩195,686 | ₩187,381 | ₩192,674 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,932 | ₩199,434 | ₩180,106 | ₩182,836 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,611 | ₩193,879 | ₩182,435 | ₩182,649 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩191,081 | ₩195,913 | ₩191,081 | ₩193,718 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,896 | ₩190,948 | ₩186,049 | ₩190,666 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,844 | ₩186,785 | ₩177,844 | ₩185,955 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,790 | ₩178,245 | ₩169,077 | ₩178,018 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,523 | ₩181,043 | ₩174,002 | ₩179,410 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩171,165 | ₩179,356 | ₩168,916 | ₩175,850 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,325 | ₩175,287 | ₩167,809 | ₩171,151 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,597 | ₩174,578 | ₩169,987 | ₩172,999 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,488 | ₩176,224 | ₩169,559 | ₩170,884 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,815 | ₩183,310 | ₩175,515 | ₩175,716 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,695 | ₩183,767 | ₩179,356 | ₩181,592 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,412 | ₩178,406 | ₩174,310 | ₩178,138 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,695 | ₩182,796 | ₩175,769 | ₩177,228 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,905 | ₩178,808 | ₩171,955 | ₩178,767 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,987 | ₩173,159 | ₩168,675 | ₩172,490 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,704 | ₩174,538 | ₩170,348 | ₩171,861 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,672 | ₩176,358 | ₩170,750 | ₩172,704 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,805 | ₩178,714 | ₩171,995 | ₩175,261 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,725 | ₩170,830 | ₩164,687 | ₩166,306 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,312 | ₩174,444 | ₩168,006 | ₩169,090 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩157,030 | ₩170,536 | ₩155,491 | ₩170,281 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,252 | ₩165,450 | ₩158,443 | ₩160,363 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,556 | ₩157,753 | ₩143,853 | ₩157,138 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩145,158 | ₩145,881 | ₩139,938 | ₩142,655 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩141,022 | ₩145,299 | ₩139,804 | ₩142,910 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,256 | ₩155,799 | ₩144,583 | ₩144,998 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,317 | ₩156,669 | ₩151,824 | ₩155,023 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,902 | ₩153,898 | ₩146,677 | ₩153,684 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,766 | ₩151,784 | ₩142,073 | ₩148,839 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,973 | ₩152,319 | ₩141,343 | ₩143,793 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,483 | ₩152,828 | ₩145,661 | ₩151,088 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,585 | ₩150,378 | ₩147,086 | ₩147,648 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩149,147 | ₩152,707 | ₩148,839 | ₩149,053 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩142,080 | ₩149,736 | ₩141,223 | ₩148,451 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,233 | ₩149,428 | ₩140,065 | ₩141,477 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,535 | ₩151,650 | ₩145,399 | ₩147,086 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,841 | ₩158,034 | ₩149,950 | ₩152,199 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,667 | ₩163,201 | ₩153,323 | ₩154,086 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,319 | ₩159,935 | ₩152,319 | ₩157,593 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,357 | ₩153,604 | ₩147,969 | ₩151,007 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩153,002 | ₩154,916 | ₩149,174 | ₩152,306 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,623 | ₩156,816 | ₩148,785 | ₩155,237 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,499 | ₩152,145 | ₩146,711 | ₩149,388 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,946 | ₩157,787 | ₩152,292 | ₩153,122 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,621 | ₩160,979 | ₩150,753 | ₩159,293 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,487 | ₩156,662 | ₩152,587 | ₩155,692 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,810 | ₩156,602 | ₩150,005 | ₩152,868 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,504 | ₩154,929 | ₩147,902 | ₩151,529 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,917 | ₩151,944 | ₩148,223 | ₩148,973 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩154,153 | ₩154,594 | ₩151,436 | ₩152,908 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩153,122 | ₩157,660 | ₩152,547 | ₩154,313 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,858 | ₩158,128 | ₩153,350 | ₩154,246 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩155,130 | ₩158,115 | ₩151,877 | ₩153,537 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,264 | ₩157,271 | ₩147,715 | ₩154,862 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,305 | ₩156,676 | ₩141,986 | ₩154,889 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩131,158 | ₩133,018 | ₩126,500 | ₩126,888 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,517 | ₩130,769 | ₩127,156 | ₩130,462 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,461 | ₩127,798 | ₩123,461 | ₩127,049 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩119,111 | ₩125,583 | ₩119,111 | ₩124,760 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,226 | ₩124,405 | ₩117,254 | ₩118,335 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩127,156 | ₩127,156 | ₩120,744 | ₩122,739 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,588 | ₩129,331 | ₩121,749 | ₩127,156 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,504 | ₩132,362 | ₩125,978 | ₩126,647 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,963 | ₩131,158 | ₩125,871 | ₩127,838 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩127,008 | ₩129,954 | ₩124,058 | ₩128,963 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,878 | ₩128,815 | ₩125,282 | ₩126,232 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,521 | ₩130,448 | ₩126,701 | ₩128,989 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,485 | ₩131,961 | ₩127,698 | ₩127,932 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,322 | ₩133,226 | ₩127,571 | ₩128,762 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩129,150 | ₩134,142 | ₩128,869 | ₩131,680 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,878 | ₩128,447 | ₩121,480 | ₩124,679 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,632 | ₩134,705 | ₩126,232 | ₩127,584 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩129,163 | ₩131,010 | ₩127,303 | ₩128,976 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩133,139 | ₩136,379 | ₩128,708 | ₩129,083 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,555 | ₩131,733 | ₩128,722 | ₩131,506 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,446 | ₩131,559 | ₩126,031 | ₩130,997 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,727 | ₩128,086 | ₩124,873 | ₩126,861 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,746 | ₩129,859 | ₩123,796 | ₩127,504 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩123,167 | ₩126,199 | ₩121,788 | ₩122,297 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,404 | ₩123,140 | ₩118,722 | ₩122,297 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,282 | ₩126,821 | ₩122,511 | ₩123,662 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,179 | ₩127,229 | ₩121,012 | ₩125,054 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,741 | ₩127,156 | ₩121,641 | ₩126,219 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,819 | ₩129,899 | ₩127,169 | ₩127,263 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,492 | ₩130,100 | ₩124,492 | ₩129,511 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩125,134 | ₩126,125 | ₩124,077 | ₩124,733 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,710 | ₩126,098 | ₩123,850 | ₩125,054 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,857 | ₩126,808 | ₩123,943 | ₩125,804 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,848 | ₩128,333 | ₩125,262 | ₩125,710 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩125,134 | ₩129,471 | ₩125,134 | ₩127,544 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩121,119 | ₩126,674 | ₩120,477 | ₩124,800 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩119,098 | ₩122,391 | ₩118,536 | ₩119,486 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,595 | ₩118,569 | ₩114,132 | ₩115,471 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,666 | ₩118,696 | ₩114,132 | ₩117,117 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,838 | ₩122,518 | ₩119,620 | ₩120,276 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,781 | ₩125,134 | ₩119,620 | ₩120,182 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,578 | ₩119,620 | ₩115,578 | ₩119,325 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,792 | ₩117,759 | ₩114,154 | ₩115,859 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩113,088 | ₩117,050 | ₩112,345 | ₩116,582 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,276 | ₩113,744 | ₩110,639 | ₩112,566 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,438 | ₩114,413 | ₩110,077 | ₩112,847 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,966 | ₩112,017 | ₩108,718 | ₩110,773 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩109,100 | ₩109,715 | ₩107,453 | ₩109,046 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,629 | ₩112,606 | ₩107,667 | ₩109,568 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,629 | ₩112,861 | ₩109,327 | ₩111,281 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,870 | ₩113,476 | ₩110,679 | ₩113,222 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,742 | ₩111,495 | ₩109,555 | ₩110,933 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,486 | ₩109,488 | ₩105,191 | ₩109,474 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩101,122 | ₩105,057 | ₩100,975 | ₩104,321 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,346 | ₩103,451 | ₩97,749 | ₩101,724 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,271 | ₩108,859 | ₩99,222 | ₩100,199 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,679 | ₩106,811 | ₩102,333 | ₩104,134 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,266 | ₩103,411 | ₩98,244 | ₩103,224 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,879 | ₩103,879 | ₩99,342 | ₩100,560 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩103,076 | ₩105,445 | ₩101,259 | ₩103,224 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,744 | ₩107,078 | ₩102,929 | ₩104,053 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩105,004 | ₩109,046 | ₩104,589 | ₩107,199 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,876 | ₩106,416 | ₩102,541 | ₩104,562 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,879 | ₩105,138 | ₩102,300 | ₩102,956 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,652 | ₩103,705 | ₩96,478 | ₩103,170 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,722 | ₩99,717 | ₩95,393 | ₩97,803 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,680 | ₩99,288 | ₩92,369 | ₩98,285 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,663 | ₩96,558 | ₩85,663 | ₩92,971 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩92,061 | ₩92,342 | ₩87,028 | ₩88,795 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,843 | ₩93,172 | ₩89,825 | ₩91,659 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,361 | ₩92,248 | ₩89,103 | ₩90,214 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,361 | ₩93,667 | ₩89,344 | ₩90,976 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,361 | ₩91,672 | ₩89,692 | ₩91,110 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,321 | ₩93,297 | ₩89,946 | ₩91,070 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,326 | ₩90,347 | ₩87,684 | ₩89,999 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,974 | ₩88,688 | ₩86,345 | ₩87,202 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩87,015 | ₩88,326 | ₩83,093 | ₩86,265 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,726 | ₩91,217 | ₩84,579 | ₩87,363 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,800 | ₩84,532 | ₩79,158 | ₩84,445 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,984 | ₩81,125 | ₩77,873 | ₩78,569 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,330 | ₩83,885 | ₩78,917 | ₩79,840 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,311 | ₩84,458 | ₩81,835 | ₩82,544 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,991 | ₩84,980 | ₩79,840 | ₩83,535 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,965 | ₩83,323 | ₩80,336 | ₩81,433 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,381 | ₩81,661 | ₩78,381 | ₩78,930 | +0.70% | 100.1만 |
|---|