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 | ₩145,660 | ₩148,360 | ₩141,691 | ₩142,225 | -2.36% | 73만 |
| 2026.10.08 | ₩139,245 | ₩149,817 | ₩138,216 | ₩146,021 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,242 | ₩144,698 | ₩136,331 | ₩141,998 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,438 | ₩150,766 | ₩138,416 | ₩140,849 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,713 | ₩163,651 | ₩147,064 | ₩148,093 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,154 | ₩176,656 | ₩170,294 | ₩171,416 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,369 | ₩179,369 | ₩165,642 | ₩171,817 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,131 | ₩184,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,690 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,709 | ₩189,073 | ₩178,955 | ₩179,503 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩186,894 | ₩189,126 | ₩185,076 | ₩185,410 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,105 | ₩190,115 | ₩182,670 | ₩188,632 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩180,906 | ₩185,263 | ₩178,046 | ₩185,036 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,576 | ₩188,110 | ₩181,534 | ₩181,628 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩195,943 | ₩199,752 | ₩188,124 | ₩189,674 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,277 | ₩199,418 | ₩193,577 | ₩193,991 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩192,975 | ₩194,793 | ₩188,952 | ₩194,058 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩198,923 | ₩202,305 | ₩192,133 | ₩193,724 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,167 | ₩197,720 | ₩189,173 | ₩193,042 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩196,945 | ₩200,019 | ₩192,481 | ₩192,628 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,077 | ₩201,249 | ₩189,404 | ₩197,012 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,336 | ₩196,410 | ₩189,808 | ₩191,799 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩184,956 | ₩190,697 | ₩184,147 | ₩189,581 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩186,894 | ₩190,536 | ₩185,798 | ₩188,378 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,794 | ₩192,534 | ₩187,683 | ₩190,342 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,781 | ₩194,486 | ₩189,474 | ₩190,356 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,460 | ₩192,147 | ₩184,849 | ₩191,131 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,518 | ₩190,062 | ₩180,051 | ₩187,963 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,142 | ₩182,657 | ₩177,498 | ₩178,166 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,683 | ₩188,017 | ₩179,503 | ₩182,176 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,742 | ₩196,370 | ₩187,803 | ₩189,367 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,471 | ₩211,768 | ₩196,384 | ₩196,932 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,751 | ₩215,751 | ₩207,544 | ₩210,378 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩212,944 | ₩219,159 | ₩209,756 | ₩213,652 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,022 | ₩214,655 | ₩209,429 | ₩210,257 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩208,948 | ₩215,550 | ₩205,833 | ₩211,661 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,214 | ₩217,796 | ₩207,651 | ₩208,814 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,658 | ₩222,500 | ₩212,516 | ₩213,572 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,528 | ₩230,707 | ₩218,370 | ₩219,493 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,679 | ₩229,531 | ₩220,536 | ₩229,357 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,147 | ₩239,033 | ₩223,824 | ₩224,545 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,035 | ₩242,763 | ₩230,132 | ₩235,746 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩220,242 | ₩235,238 | ₩220,242 | ₩234,022 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,542 | ₩222,454 | ₩216,533 | ₩217,020 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,238 | ₩218,945 | ₩210,805 | ₩217,181 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,050 | ₩215,711 | ₩207,050 | ₩213,238 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,120 | ₩215,764 | ₩206,047 | ₩206,141 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,730 | ₩219,560 | ₩211,848 | ₩214,708 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,650 | ₩214,027 | ₩201,650 | ₩211,901 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,509 | ₩200,728 | ₩187,455 | ₩196,865 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,424 | ₩201,409 | ₩189,246 | ₩191,465 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,798 | ₩201,824 | ₩178,340 | ₩198,242 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,591 | ₩189,193 | ₩178,500 | ₩187,348 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,012 | ₩189,955 | ₩182,109 | ₩188,859 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩184,849 | ₩191,278 | ₩181,842 | ₩187,054 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,385 | ₩186,934 | ₩177,629 | ₩182,122 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,381 | ₩187,442 | ₩177,458 | ₩178,179 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,458 | ₩188,458 | ₩182,664 | ₩184,782 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,587 | ₩190,293 | ₩180,452 | ₩190,062 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,799 | ₩197,466 | ₩181,481 | ₩183,833 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,628 | ₩191,037 | ₩180,438 | ₩190,623 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,262 | ₩193,029 | ₩182,710 | ₩185,170 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,074 | ₩192,227 | ₩184,074 | ₩191,692 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,272 | ₩195,040 | ₩181,361 | ₩183,138 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,156 | ₩196,912 | ₩189,393 | ₩193,777 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,786 | ₩206,174 | ₩194,526 | ₩198,081 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,539 | ₩207,905 | ₩199,017 | ₩203,174 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩209,923 | ₩213,853 | ₩201,142 | ₩201,931 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,808 | ₩211,541 | ₩197,827 | ₩209,148 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,654 | ₩222,240 | ₩200,540 | ₩202,505 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,042 | ₩227,219 | ₩216,693 | ₩218,918 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩227,927 | ₩232,966 | ₩220,910 | ₩226,042 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,205 | ₩233,367 | ₩226,671 | ₩231,268 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,075 | ₩230,346 | ₩221,411 | ₩230,346 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,390 | ₩229,183 | ₩215,176 | ₩227,018 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩207,972 | ₩215,751 | ₩207,651 | ₩215,657 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,765 | ₩216,533 | ₩206,181 | ₩207,330 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,007 | ₩214,748 | ₩203,321 | ₩211,447 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩209,990 | ₩211,848 | ₩204,216 | ₩210,164 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩205,967 | ₩213,291 | ₩203,754 | ₩210,284 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,180 | ₩214,334 | ₩198,068 | ₩203,628 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,194 | ₩212,316 | ₩205,325 | ₩205,686 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩206,862 | ₩209,295 | ₩203,227 | ₩206,341 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,636 | ₩206,595 | ₩198,268 | ₩204,831 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,463 | ₩203,080 | ₩189,794 | ₩201,516 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,252 | ₩192,334 | ₩185,009 | ₩189,794 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,424 | ₩189,380 | ₩177,244 | ₩186,627 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,048 | ₩192,427 | ₩180,465 | ₩183,780 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,399 | ₩188,832 | ₩181,935 | ₩186,453 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩187,896 | ₩196,477 | ₩183,895 | ₩190,035 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,618 | ₩191,438 | ₩183,686 | ₩189,460 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,064 | ₩194,847 | ₩188,110 | ₩189,728 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,076 | ₩197,553 | ₩182,978 | ₩194,847 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,602 | ₩185,384 | ₩175,820 | ₩185,090 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,840 | ₩182,430 | ₩173,889 | ₩178,768 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,757 | ₩181,267 | ₩174,297 | ₩175,774 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,437 | ₩179,703 | ₩173,755 | ₩179,289 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,079 | ₩176,763 | ₩171,804 | ₩172,913 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩176,870 | ₩178,099 | ₩171,837 | ₩174,063 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,593 | ₩185,243 | ₩178,433 | ₩179,636 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,751 | ₩182,751 | ₩177,725 | ₩180,879 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,438 | ₩184,007 | ₩174,237 | ₩183,673 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,845 | ₩182,791 | ₩175,065 | ₩179,543 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,358 | ₩185,357 | ₩176,910 | ₩180,224 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,775 | ₩182,323 | ₩174,263 | ₩176,148 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,246 | ₩182,684 | ₩165,883 | ₩181,721 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩177,979 | ₩177,979 | ₩167,139 | ₩169,625 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,399 | ₩186,667 | ₩177,631 | ₩178,206 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,307 | ₩193,470 | ₩180,759 | ₩182,751 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,803 | ₩195,408 | ₩187,115 | ₩192,401 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,657 | ₩199,150 | ₩179,850 | ₩182,577 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,336 | ₩193,604 | ₩182,176 | ₩182,390 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,810 | ₩195,635 | ₩190,810 | ₩193,443 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,629 | ₩190,677 | ₩185,785 | ₩190,396 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,591 | ₩186,520 | ₩177,591 | ₩185,691 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,538 | ₩177,992 | ₩168,837 | ₩177,765 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,271 | ₩180,786 | ₩173,755 | ₩179,155 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩170,922 | ₩179,102 | ₩168,676 | ₩175,600 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,082 | ₩175,039 | ₩167,571 | ₩170,908 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,352 | ₩174,330 | ₩169,746 | ₩172,753 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,239 | ₩175,974 | ₩169,318 | ₩170,641 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,559 | ₩183,050 | ₩175,266 | ₩175,466 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,438 | ₩183,506 | ₩179,102 | ₩181,334 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,161 | ₩178,153 | ₩174,063 | ₩177,885 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,438 | ₩182,537 | ₩175,520 | ₩176,977 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,659 | ₩178,554 | ₩171,710 | ₩178,514 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,746 | ₩172,913 | ₩168,436 | ₩172,245 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,459 | ₩174,290 | ₩170,107 | ₩171,617 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,424 | ₩176,108 | ₩170,508 | ₩172,459 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,557 | ₩178,460 | ₩171,751 | ₩175,012 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,487 | ₩170,588 | ₩164,453 | ₩166,070 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,069 | ₩174,196 | ₩167,768 | ₩168,850 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,808 | ₩170,294 | ₩155,270 | ₩170,040 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,026 | ₩165,215 | ₩158,218 | ₩160,136 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,351 | ₩157,529 | ₩143,649 | ₩156,914 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩144,952 | ₩145,674 | ₩139,739 | ₩142,453 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,822 | ₩145,092 | ₩139,606 | ₩142,707 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,038 | ₩155,578 | ₩144,377 | ₩144,792 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,097 | ₩156,447 | ₩151,608 | ₩154,803 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,692 | ₩153,680 | ₩146,469 | ₩153,466 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,562 | ₩151,568 | ₩141,871 | ₩148,628 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,761 | ₩152,103 | ₩141,143 | ₩143,589 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,275 | ₩152,611 | ₩145,455 | ₩150,873 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,374 | ₩150,165 | ₩146,877 | ₩147,438 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩148,935 | ₩152,490 | ₩148,628 | ₩148,842 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,878 | ₩149,523 | ₩141,023 | ₩148,240 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,024 | ₩149,216 | ₩139,866 | ₩141,277 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,323 | ₩151,435 | ₩145,193 | ₩146,877 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,624 | ₩157,810 | ₩149,737 | ₩151,983 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,441 | ₩162,969 | ₩153,105 | ₩153,867 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,103 | ₩159,708 | ₩152,103 | ₩157,369 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,147 | ₩153,386 | ₩147,759 | ₩150,793 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,784 | ₩154,696 | ₩148,962 | ₩152,089 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,408 | ₩156,594 | ₩148,574 | ₩155,017 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,285 | ₩151,929 | ₩146,503 | ₩149,176 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,725 | ₩157,563 | ₩152,076 | ₩152,905 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,402 | ₩160,750 | ₩150,539 | ₩159,066 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,268 | ₩156,440 | ₩152,370 | ₩155,471 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,595 | ₩156,380 | ₩149,792 | ₩152,651 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,294 | ₩154,709 | ₩147,692 | ₩151,314 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,702 | ₩151,729 | ₩148,013 | ₩148,761 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩153,934 | ₩154,375 | ₩151,221 | ₩152,691 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩152,905 | ₩157,436 | ₩152,330 | ₩154,094 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,640 | ₩157,904 | ₩153,132 | ₩154,027 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩154,910 | ₩157,890 | ₩151,662 | ₩153,319 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,043 | ₩157,048 | ₩147,505 | ₩154,642 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,099 | ₩156,453 | ₩141,784 | ₩154,669 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩130,971 | ₩132,829 | ₩126,320 | ₩126,708 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,336 | ₩130,584 | ₩126,975 | ₩130,276 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,286 | ₩127,617 | ₩123,286 | ₩126,868 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩118,942 | ₩125,405 | ₩118,942 | ₩124,583 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,054 | ₩124,228 | ₩117,087 | ₩118,167 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩126,975 | ₩126,975 | ₩120,573 | ₩122,564 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,405 | ₩129,147 | ₩121,577 | ₩126,975 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,323 | ₩132,174 | ₩125,799 | ₩126,467 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,779 | ₩130,971 | ₩125,692 | ₩127,657 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,828 | ₩129,770 | ₩123,882 | ₩128,779 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,697 | ₩128,632 | ₩125,104 | ₩126,053 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,338 | ₩130,263 | ₩126,521 | ₩128,806 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,301 | ₩131,773 | ₩127,516 | ₩127,750 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,134 | ₩133,036 | ₩127,389 | ₩128,579 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩128,967 | ₩133,952 | ₩128,686 | ₩131,493 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,697 | ₩128,265 | ₩121,308 | ₩124,502 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,448 | ₩134,513 | ₩126,053 | ₩127,403 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩128,980 | ₩130,824 | ₩127,122 | ₩128,793 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩132,950 | ₩136,185 | ₩128,526 | ₩128,900 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,370 | ₩131,546 | ₩128,539 | ₩131,319 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,267 | ₩131,372 | ₩125,852 | ₩130,811 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,547 | ₩127,904 | ₩124,696 | ₩126,681 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,569 | ₩129,675 | ₩123,620 | ₩127,323 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩122,992 | ₩126,019 | ₩121,615 | ₩122,123 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,230 | ₩122,965 | ₩118,553 | ₩122,123 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,104 | ₩126,641 | ₩122,337 | ₩123,487 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩125,999 | ₩127,049 | ₩120,840 | ₩124,877 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,561 | ₩126,975 | ₩121,468 | ₩126,039 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,635 | ₩129,715 | ₩126,988 | ₩127,082 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,315 | ₩129,916 | ₩124,315 | ₩129,327 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩124,957 | ₩125,946 | ₩123,901 | ₩124,556 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,532 | ₩125,919 | ₩123,674 | ₩124,877 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,679 | ₩126,628 | ₩123,767 | ₩125,625 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,668 | ₩128,151 | ₩125,084 | ₩125,532 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩124,957 | ₩129,287 | ₩124,957 | ₩127,363 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩120,947 | ₩126,494 | ₩120,306 | ₩124,623 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩118,929 | ₩122,217 | ₩118,368 | ₩119,316 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,429 | ₩118,401 | ₩113,970 | ₩115,307 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,499 | ₩118,528 | ₩113,970 | ₩116,951 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,666 | ₩122,344 | ₩119,450 | ₩120,105 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,611 | ₩124,957 | ₩119,450 | ₩120,012 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,414 | ₩119,450 | ₩115,414 | ₩119,156 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,628 | ₩117,592 | ₩113,992 | ₩115,694 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩112,928 | ₩116,884 | ₩112,186 | ₩116,416 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,115 | ₩113,583 | ₩110,482 | ₩112,406 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,281 | ₩114,251 | ₩109,920 | ₩112,687 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,811 | ₩111,858 | ₩108,564 | ₩110,615 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩108,945 | ₩109,559 | ₩107,301 | ₩108,891 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,471 | ₩112,446 | ₩107,514 | ₩109,412 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,471 | ₩112,700 | ₩109,172 | ₩111,123 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,711 | ₩113,315 | ₩110,522 | ₩113,061 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,586 | ₩111,337 | ₩109,399 | ₩110,776 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,336 | ₩109,332 | ₩105,042 | ₩109,319 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩100,979 | ₩104,908 | ₩100,832 | ₩104,173 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,203 | ₩103,304 | ₩97,610 | ₩101,580 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,122 | ₩108,704 | ₩99,081 | ₩100,056 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,531 | ₩106,659 | ₩102,188 | ₩103,986 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,123 | ₩103,264 | ₩98,105 | ₩103,077 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,732 | ₩103,732 | ₩99,201 | ₩100,417 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩102,930 | ₩105,296 | ₩101,115 | ₩103,077 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,592 | ₩106,926 | ₩102,783 | ₩103,906 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,855 | ₩108,891 | ₩104,440 | ₩107,047 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,730 | ₩106,265 | ₩102,395 | ₩104,414 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,732 | ₩104,988 | ₩102,155 | ₩102,810 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,514 | ₩103,558 | ₩96,341 | ₩103,024 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,584 | ₩99,575 | ₩95,258 | ₩97,664 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,547 | ₩99,148 | ₩92,237 | ₩98,145 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,541 | ₩96,421 | ₩85,541 | ₩92,839 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩91,930 | ₩92,211 | ₩86,904 | ₩88,669 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,714 | ₩93,039 | ₩89,698 | ₩91,529 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,233 | ₩92,117 | ₩88,976 | ₩90,085 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,233 | ₩93,534 | ₩89,217 | ₩90,847 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,233 | ₩91,542 | ₩89,564 | ₩90,981 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,192 | ₩93,165 | ₩89,818 | ₩90,941 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,201 | ₩90,219 | ₩87,559 | ₩89,872 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,851 | ₩88,562 | ₩86,223 | ₩87,078 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,891 | ₩88,201 | ₩82,975 | ₩86,143 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,606 | ₩91,088 | ₩84,458 | ₩87,239 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,687 | ₩84,412 | ₩79,045 | ₩84,325 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,872 | ₩81,010 | ₩77,762 | ₩78,457 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,213 | ₩83,766 | ₩78,805 | ₩79,727 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,191 | ₩84,338 | ₩81,719 | ₩82,427 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,876 | ₩84,859 | ₩79,727 | ₩83,416 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,850 | ₩83,205 | ₩80,222 | ₩81,318 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,270 | ₩81,545 | ₩78,270 | ₩78,818 | +0.70% | 100.1만 |
|---|