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 | ₩146,168 | ₩148,878 | ₩142,185 | ₩142,721 | -2.36% | 73만 |
| 2026.10.08 | ₩139,730 | ₩150,340 | ₩138,698 | ₩146,530 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,724 | ₩145,203 | ₩136,806 | ₩142,493 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,952 | ₩151,292 | ₩138,899 | ₩141,340 | -4.47% | 216.5만 |
| 2026.10.05 | ₩162,277 | ₩164,221 | ₩147,577 | ₩148,609 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,758 | ₩177,272 | ₩170,887 | ₩172,014 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,994 | ₩179,994 | ₩166,220 | ₩172,416 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,759 | ₩184,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,316 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩188,364 | ₩189,732 | ₩179,579 | ₩180,129 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩187,546 | ₩189,785 | ₩185,722 | ₩186,057 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,754 | ₩190,778 | ₩183,307 | ₩189,289 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩181,537 | ₩185,909 | ₩178,667 | ₩185,681 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩188,230 | ₩188,766 | ₩182,167 | ₩182,261 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩196,626 | ₩200,448 | ₩188,780 | ₩190,335 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,961 | ₩200,113 | ₩194,252 | ₩194,668 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩193,648 | ₩195,472 | ₩189,611 | ₩194,735 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩199,617 | ₩203,010 | ₩192,803 | ₩194,399 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,848 | ₩198,410 | ₩189,832 | ₩193,715 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩197,632 | ₩200,717 | ₩193,152 | ₩193,300 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,744 | ₩201,951 | ₩190,064 | ₩197,699 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩194,010 | ₩197,095 | ₩190,469 | ₩192,468 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩185,601 | ₩191,361 | ₩184,789 | ₩190,241 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩187,546 | ₩191,200 | ₩186,446 | ₩189,034 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩190,456 | ₩193,206 | ₩188,337 | ₩191,006 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩190,443 | ₩195,164 | ₩190,134 | ₩191,019 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩190,121 | ₩192,817 | ₩185,493 | ₩191,797 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩181,148 | ₩190,724 | ₩180,678 | ₩188,619 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,766 | ₩183,294 | ₩178,117 | ₩178,787 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩188,337 | ₩188,672 | ₩180,129 | ₩182,811 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩196,425 | ₩197,055 | ₩188,458 | ₩190,027 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩211,205 | ₩212,506 | ₩197,068 | ₩197,618 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩216,503 | ₩216,503 | ₩208,268 | ₩211,111 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩213,686 | ₩219,923 | ₩210,487 | ₩214,397 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,761 | ₩215,403 | ₩210,159 | ₩210,990 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩209,676 | ₩216,302 | ₩206,551 | ₩212,399 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,961 | ₩218,555 | ₩208,375 | ₩209,542 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩222,431 | ₩223,276 | ₩213,257 | ₩214,317 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩229,325 | ₩231,511 | ₩219,132 | ₩220,258 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩225,462 | ₩230,331 | ₩221,305 | ₩230,157 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,970 | ₩239,866 | ₩224,604 | ₩225,328 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,851 | ₩243,609 | ₩230,935 | ₩236,568 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩221,010 | ₩236,058 | ₩221,010 | ₩234,838 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩218,300 | ₩223,229 | ₩217,288 | ₩217,777 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,981 | ₩219,709 | ₩211,540 | ₩217,938 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,771 | ₩216,463 | ₩207,771 | ₩213,981 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,867 | ₩216,516 | ₩206,766 | ₩206,859 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩213,472 | ₩220,326 | ₩212,587 | ₩215,457 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩202,353 | ₩214,773 | ₩202,353 | ₩212,640 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩188,163 | ₩201,427 | ₩188,109 | ₩197,551 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩197,109 | ₩202,111 | ₩189,906 | ₩192,133 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩186,446 | ₩202,527 | ₩178,962 | ₩198,933 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩189,249 | ₩189,853 | ₩179,123 | ₩188,002 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,660 | ₩190,617 | ₩182,744 | ₩189,517 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩185,493 | ₩191,945 | ₩182,476 | ₩187,707 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩181,014 | ₩187,586 | ₩178,248 | ₩182,757 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩185,024 | ₩188,096 | ₩178,076 | ₩178,801 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩189,115 | ₩189,115 | ₩183,301 | ₩185,426 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩187,237 | ₩190,956 | ₩181,081 | ₩190,724 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩192,468 | ₩198,155 | ₩182,114 | ₩184,474 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩182,261 | ₩191,703 | ₩181,067 | ₩191,288 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,926 | ₩193,702 | ₩183,348 | ₩185,815 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,716 | ₩192,897 | ₩184,716 | ₩192,361 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,949 | ₩195,720 | ₩181,993 | ₩183,777 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,840 | ₩197,598 | ₩190,054 | ₩194,453 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩203,493 | ₩206,893 | ₩195,204 | ₩198,772 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩206,256 | ₩208,630 | ₩199,711 | ₩203,882 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩210,655 | ₩214,598 | ₩201,843 | ₩202,635 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩201,508 | ₩212,278 | ₩198,517 | ₩209,877 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩220,419 | ₩223,015 | ₩201,240 | ₩203,211 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,831 | ₩228,011 | ₩217,449 | ₩219,682 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩228,722 | ₩233,778 | ₩221,680 | ₩226,831 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,997 | ₩234,181 | ₩227,461 | ₩232,075 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,853 | ₩231,149 | ₩222,183 | ₩231,149 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩216,141 | ₩229,982 | ₩215,926 | ₩227,810 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩208,697 | ₩216,503 | ₩208,375 | ₩216,409 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩211,500 | ₩217,288 | ₩206,900 | ₩208,053 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,725 | ₩215,497 | ₩204,029 | ₩212,184 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,722 | ₩212,587 | ₩204,928 | ₩210,897 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩206,685 | ₩214,035 | ₩204,464 | ₩211,017 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,916 | ₩215,081 | ₩198,758 | ₩204,338 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,913 | ₩213,056 | ₩206,041 | ₩206,403 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩207,584 | ₩210,025 | ₩203,936 | ₩207,061 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩202,339 | ₩207,315 | ₩198,960 | ₩205,545 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩191,127 | ₩203,788 | ₩190,456 | ₩202,219 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,902 | ₩193,004 | ₩185,654 | ₩190,456 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩186,070 | ₩190,040 | ₩177,862 | ₩187,277 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,711 | ₩193,098 | ₩181,094 | ₩184,421 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩187,049 | ₩189,490 | ₩182,570 | ₩187,103 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩188,552 | ₩197,162 | ₩184,536 | ₩190,697 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩189,276 | ₩192,106 | ₩184,327 | ₩190,121 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,730 | ₩195,526 | ₩188,766 | ₩190,389 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,722 | ₩198,242 | ₩183,616 | ₩195,526 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩177,218 | ₩186,030 | ₩176,433 | ₩185,735 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩176,454 | ₩183,066 | ₩174,495 | ₩179,391 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩180,383 | ₩181,899 | ₩174,904 | ₩176,386 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩175,045 | ₩180,330 | ₩174,361 | ₩179,914 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,689 | ₩177,379 | ₩172,403 | ₩173,516 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩177,486 | ₩178,720 | ₩172,437 | ₩174,670 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩184,233 | ₩185,889 | ₩179,056 | ₩180,263 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩183,388 | ₩183,388 | ₩178,345 | ₩181,510 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩181,067 | ₩184,649 | ₩174,844 | ₩184,313 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩178,465 | ₩183,428 | ₩175,676 | ₩180,169 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,987 | ₩186,003 | ₩177,527 | ₩180,853 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩182,409 | ₩182,959 | ₩174,871 | ₩176,762 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,829 | ₩183,321 | ₩166,461 | ₩182,355 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩178,600 | ₩178,600 | ₩167,722 | ₩170,217 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩187,049 | ₩187,318 | ₩178,251 | ₩178,828 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,978 | ₩194,144 | ₩181,389 | ₩183,388 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩188,458 | ₩196,089 | ₩187,767 | ₩193,071 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩194,332 | ₩199,845 | ₩180,477 | ₩183,213 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩194,010 | ₩194,279 | ₩182,811 | ₩183,026 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩191,475 | ₩196,317 | ₩191,475 | ₩194,118 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩188,283 | ₩191,341 | ₩186,432 | ₩191,060 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩178,211 | ₩187,170 | ₩178,211 | ₩186,338 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩178,157 | ₩178,613 | ₩169,425 | ₩178,385 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,889 | ₩181,416 | ₩174,361 | ₩179,780 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩171,518 | ₩179,726 | ₩169,264 | ₩176,212 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,679 | ₩175,649 | ₩168,155 | ₩171,504 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,953 | ₩174,938 | ₩170,337 | ₩173,355 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,850 | ₩176,588 | ₩169,908 | ₩171,236 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩181,188 | ₩183,688 | ₩175,877 | ₩176,078 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩181,067 | ₩184,146 | ₩179,726 | ₩181,966 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,775 | ₩178,774 | ₩174,670 | ₩178,506 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩181,067 | ₩183,173 | ₩176,132 | ₩177,594 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩173,261 | ₩179,176 | ₩172,309 | ₩179,136 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩170,337 | ₩173,516 | ₩169,023 | ₩172,846 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩173,060 | ₩174,898 | ₩170,700 | ₩172,215 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩175,032 | ₩176,722 | ₩171,102 | ₩173,060 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩175,166 | ₩179,082 | ₩172,349 | ₩175,622 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩168,071 | ₩171,182 | ₩165,026 | ₩166,649 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,665 | ₩174,804 | ₩168,352 | ₩169,439 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩157,354 | ₩170,887 | ₩155,812 | ₩170,633 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,581 | ₩165,791 | ₩158,769 | ₩160,694 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,854 | ₩158,079 | ₩144,150 | ₩157,462 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩145,457 | ₩146,182 | ₩140,227 | ₩142,949 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩141,313 | ₩145,598 | ₩140,093 | ₩143,204 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,572 | ₩156,120 | ₩144,881 | ₩145,297 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,637 | ₩156,992 | ₩152,137 | ₩155,342 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩148,207 | ₩154,216 | ₩146,980 | ₩154,001 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩144,063 | ₩152,097 | ₩142,366 | ₩149,146 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩149,280 | ₩152,633 | ₩141,635 | ₩144,089 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,785 | ₩153,143 | ₩145,962 | ₩151,399 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,891 | ₩150,688 | ₩147,389 | ₩147,952 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩149,454 | ₩153,022 | ₩149,146 | ₩149,360 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩142,373 | ₩150,045 | ₩141,514 | ₩148,757 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,536 | ₩149,736 | ₩140,354 | ₩141,769 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,843 | ₩151,962 | ₩145,699 | ₩147,389 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩153,156 | ₩158,360 | ₩150,259 | ₩152,512 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,997 | ₩163,537 | ₩153,639 | ₩154,404 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,633 | ₩160,265 | ₩152,633 | ₩157,918 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,663 | ₩153,921 | ₩148,274 | ₩151,319 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩153,317 | ₩155,235 | ₩149,481 | ₩152,620 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,936 | ₩157,140 | ₩149,092 | ₩155,557 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,809 | ₩152,459 | ₩147,013 | ₩149,696 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩156,268 | ₩158,112 | ₩152,606 | ₩153,438 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,940 | ₩161,311 | ₩151,064 | ₩159,621 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,806 | ₩156,985 | ₩152,901 | ₩156,013 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩152,123 | ₩156,925 | ₩150,314 | ₩153,183 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,811 | ₩155,249 | ₩148,207 | ₩151,842 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩152,231 | ₩152,258 | ₩148,529 | ₩149,280 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩154,471 | ₩154,913 | ₩151,748 | ₩153,223 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩153,438 | ₩157,985 | ₩152,861 | ₩154,632 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩154,176 | ₩158,454 | ₩153,666 | ₩154,564 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩155,450 | ₩158,441 | ₩152,191 | ₩153,854 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,584 | ₩157,596 | ₩148,019 | ₩155,181 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,605 | ₩156,999 | ₩142,279 | ₩155,208 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩131,428 | ₩133,292 | ₩126,761 | ₩127,150 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,780 | ₩131,039 | ₩127,418 | ₩130,731 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,716 | ₩128,062 | ₩123,716 | ₩127,310 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩119,357 | ₩125,842 | ₩119,357 | ₩125,017 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,476 | ₩124,662 | ₩117,495 | ₩118,579 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩127,418 | ₩127,418 | ₩120,993 | ₩122,992 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,853 | ₩129,597 | ₩122,001 | ₩127,418 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,767 | ₩132,635 | ₩126,238 | ₩126,908 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩129,228 | ₩131,428 | ₩126,130 | ₩128,102 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩127,270 | ₩130,222 | ₩124,314 | ₩129,228 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩128,142 | ₩129,081 | ₩125,540 | ₩126,492 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,786 | ₩130,717 | ₩126,962 | ₩129,255 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,752 | ₩132,233 | ₩127,961 | ₩128,196 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,595 | ₩133,500 | ₩127,834 | ₩129,027 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩129,416 | ₩134,419 | ₩129,135 | ₩131,951 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩128,142 | ₩128,712 | ₩121,731 | ₩124,937 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,899 | ₩134,982 | ₩126,492 | ₩127,847 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩129,430 | ₩131,281 | ₩127,565 | ₩129,242 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩133,413 | ₩136,660 | ₩128,974 | ₩129,349 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,825 | ₩132,005 | ₩128,987 | ₩131,777 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,707 | ₩131,830 | ₩126,291 | ₩131,267 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,989 | ₩128,350 | ₩125,131 | ₩127,123 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩125,004 | ₩130,127 | ₩124,051 | ₩127,767 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩123,421 | ₩126,459 | ₩122,039 | ₩122,549 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,656 | ₩123,394 | ₩118,967 | ₩122,549 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,540 | ₩127,082 | ₩122,764 | ₩123,917 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,439 | ₩127,492 | ₩121,262 | ₩125,312 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩127,002 | ₩127,418 | ₩121,892 | ₩126,479 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩130,087 | ₩130,167 | ₩127,431 | ₩127,525 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,749 | ₩130,369 | ₩124,749 | ₩129,778 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩125,393 | ₩126,385 | ₩124,333 | ₩124,990 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,969 | ₩126,358 | ₩124,105 | ₩125,312 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩126,117 | ₩127,069 | ₩124,199 | ₩126,063 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩127,109 | ₩128,598 | ₩125,520 | ₩125,969 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩125,393 | ₩129,738 | ₩125,393 | ₩127,807 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩121,369 | ₩126,935 | ₩120,725 | ₩125,057 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩119,344 | ₩122,643 | ₩118,780 | ₩119,732 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,835 | ₩118,814 | ₩114,368 | ₩115,709 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,908 | ₩118,941 | ₩114,368 | ₩117,359 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩121,087 | ₩122,770 | ₩119,867 | ₩120,524 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩120,028 | ₩125,393 | ₩119,867 | ₩120,430 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,816 | ₩119,867 | ₩115,816 | ₩119,572 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩116,031 | ₩118,002 | ₩114,389 | ₩116,098 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩113,321 | ₩117,291 | ₩112,577 | ₩116,822 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,509 | ₩113,979 | ₩110,867 | ₩112,798 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,666 | ₩114,649 | ₩110,304 | ₩113,080 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩109,190 | ₩112,248 | ₩108,942 | ₩111,001 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩109,324 | ₩109,941 | ₩107,675 | ₩109,271 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,859 | ₩112,839 | ₩107,889 | ₩109,794 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,859 | ₩113,093 | ₩109,552 | ₩111,511 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩112,101 | ₩113,710 | ₩110,907 | ₩113,455 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,968 | ₩111,725 | ₩109,780 | ₩111,162 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,703 | ₩109,713 | ₩105,408 | ₩109,700 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩101,331 | ₩105,274 | ₩101,183 | ₩104,536 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,553 | ₩103,664 | ₩97,951 | ₩101,934 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,489 | ₩109,083 | ₩99,426 | ₩100,405 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,892 | ₩107,031 | ₩102,545 | ₩104,348 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,472 | ₩103,624 | ₩98,447 | ₩103,436 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩104,094 | ₩104,094 | ₩99,547 | ₩100,767 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩103,289 | ₩105,663 | ₩101,467 | ₩103,436 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,964 | ₩107,299 | ₩103,141 | ₩104,268 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩105,220 | ₩109,271 | ₩104,804 | ₩107,420 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩103,088 | ₩106,635 | ₩102,752 | ₩104,778 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩104,094 | ₩105,354 | ₩102,511 | ₩103,168 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,851 | ₩103,919 | ₩96,677 | ₩103,383 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,924 | ₩99,922 | ₩95,590 | ₩98,004 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,873 | ₩99,493 | ₩92,559 | ₩98,487 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,839 | ₩96,757 | ₩85,839 | ₩93,163 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩92,250 | ₩92,532 | ₩87,207 | ₩88,978 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩91,030 | ₩93,364 | ₩90,011 | ₩91,848 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,547 | ₩92,438 | ₩89,286 | ₩90,400 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,547 | ₩93,860 | ₩89,528 | ₩91,164 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,547 | ₩91,862 | ₩89,876 | ₩91,298 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,507 | ₩93,490 | ₩90,131 | ₩91,258 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,508 | ₩90,534 | ₩87,865 | ₩90,185 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩87,154 | ₩88,871 | ₩86,523 | ₩87,382 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩87,194 | ₩88,508 | ₩83,264 | ₩86,443 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,900 | ₩91,406 | ₩84,753 | ₩87,543 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,965 | ₩84,706 | ₩79,321 | ₩84,619 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩79,147 | ₩81,293 | ₩78,033 | ₩78,731 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,500 | ₩84,058 | ₩79,080 | ₩80,005 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,485 | ₩84,632 | ₩82,003 | ₩82,714 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩81,158 | ₩85,155 | ₩80,005 | ₩83,707 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩81,132 | ₩83,495 | ₩80,501 | ₩81,601 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,543 | ₩81,829 | ₩78,543 | ₩79,093 | +0.70% | 100.1만 |
|---|