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 | ₩146,176 | ₩148,885 | ₩142,192 | ₩142,729 | -2.36% | 73만 |
| 2026.10.08 | ₩139,738 | ₩150,347 | ₩138,705 | ₩146,538 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,732 | ₩145,210 | ₩136,814 | ₩142,501 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,960 | ₩151,300 | ₩138,906 | ₩141,347 | -4.47% | 216.5만 |
| 2026.10.05 | ₩162,285 | ₩164,230 | ₩147,584 | ₩148,617 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,767 | ₩177,281 | ₩170,896 | ₩172,023 | -1.00% | 54.1만 |
| 2026.10.01 | ₩180,004 | ₩180,004 | ₩166,229 | ₩172,425 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,768 | ₩184,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,326 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩188,374 | ₩189,742 | ₩179,588 | ₩180,138 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩187,555 | ₩189,795 | ₩185,731 | ₩186,067 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,764 | ₩190,788 | ₩183,317 | ₩189,299 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩181,546 | ₩185,919 | ₩178,676 | ₩185,691 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩188,239 | ₩188,776 | ₩182,177 | ₩182,271 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩196,636 | ₩200,459 | ₩188,789 | ₩190,345 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,971 | ₩200,123 | ₩194,262 | ₩194,678 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩193,658 | ₩195,483 | ₩189,621 | ₩194,745 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩199,627 | ₩203,021 | ₩192,813 | ₩194,409 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,858 | ₩198,420 | ₩189,842 | ₩193,725 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩197,642 | ₩200,727 | ₩193,162 | ₩193,310 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,754 | ₩201,961 | ₩190,074 | ₩197,709 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩194,020 | ₩197,106 | ₩190,479 | ₩192,478 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩185,610 | ₩191,371 | ₩184,799 | ₩190,251 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩187,555 | ₩191,210 | ₩186,455 | ₩189,044 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩190,466 | ₩193,216 | ₩188,347 | ₩191,016 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩190,453 | ₩195,174 | ₩190,144 | ₩191,029 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩190,131 | ₩192,827 | ₩185,503 | ₩191,807 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩181,157 | ₩190,734 | ₩180,688 | ₩188,628 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,776 | ₩183,303 | ₩178,126 | ₩178,797 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩188,347 | ₩188,682 | ₩180,138 | ₩182,821 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩196,435 | ₩197,065 | ₩188,467 | ₩190,037 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩211,216 | ₩212,517 | ₩197,079 | ₩197,629 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩216,514 | ₩216,514 | ₩208,279 | ₩211,122 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩213,698 | ₩219,935 | ₩210,498 | ₩214,408 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,772 | ₩215,414 | ₩210,170 | ₩211,001 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩209,687 | ₩216,313 | ₩206,562 | ₩212,410 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,972 | ₩218,566 | ₩208,386 | ₩209,553 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩222,443 | ₩223,288 | ₩213,268 | ₩214,328 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩229,337 | ₩231,524 | ₩219,143 | ₩220,270 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩225,474 | ₩230,343 | ₩221,316 | ₩230,169 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,983 | ₩239,879 | ₩224,616 | ₩225,340 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,863 | ₩243,622 | ₩230,947 | ₩236,580 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩221,021 | ₩236,071 | ₩221,021 | ₩234,850 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩218,312 | ₩223,241 | ₩217,299 | ₩217,788 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,993 | ₩219,720 | ₩211,551 | ₩217,949 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,782 | ₩216,474 | ₩207,782 | ₩213,993 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,878 | ₩216,528 | ₩206,776 | ₩206,870 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩213,483 | ₩220,337 | ₩212,598 | ₩215,468 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩202,363 | ₩214,784 | ₩202,363 | ₩212,651 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩188,172 | ₩201,438 | ₩188,119 | ₩197,562 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩197,119 | ₩202,122 | ₩189,916 | ₩192,143 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩186,455 | ₩202,538 | ₩178,971 | ₩198,943 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩189,259 | ₩189,862 | ₩179,132 | ₩188,011 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,670 | ₩190,627 | ₩182,753 | ₩189,527 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩185,503 | ₩191,955 | ₩182,485 | ₩187,716 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩181,023 | ₩187,596 | ₩178,257 | ₩182,767 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩185,034 | ₩188,105 | ₩178,086 | ₩178,810 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩189,125 | ₩189,125 | ₩183,310 | ₩185,436 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩187,247 | ₩190,966 | ₩181,090 | ₩190,734 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩192,478 | ₩198,165 | ₩182,123 | ₩184,484 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩182,271 | ₩191,713 | ₩181,077 | ₩191,298 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,935 | ₩193,712 | ₩183,357 | ₩185,825 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,725 | ₩192,907 | ₩184,725 | ₩192,371 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,959 | ₩195,731 | ₩182,002 | ₩183,786 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,851 | ₩197,608 | ₩190,064 | ₩194,463 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩203,504 | ₩206,904 | ₩195,214 | ₩198,782 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩206,267 | ₩208,641 | ₩199,721 | ₩203,893 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩210,666 | ₩214,610 | ₩201,854 | ₩202,645 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩201,518 | ₩212,289 | ₩198,527 | ₩209,888 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩220,431 | ₩223,026 | ₩201,250 | ₩203,222 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,842 | ₩228,023 | ₩217,460 | ₩219,693 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩228,734 | ₩233,790 | ₩221,692 | ₩226,842 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩228,009 | ₩234,193 | ₩227,473 | ₩232,087 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,865 | ₩231,161 | ₩222,195 | ₩231,161 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩216,152 | ₩229,994 | ₩215,938 | ₩227,822 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩208,708 | ₩216,514 | ₩208,386 | ₩216,420 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩211,511 | ₩217,299 | ₩206,910 | ₩208,064 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,736 | ₩215,508 | ₩204,040 | ₩212,195 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,733 | ₩212,598 | ₩204,939 | ₩210,908 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩206,696 | ₩214,046 | ₩204,475 | ₩211,028 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,927 | ₩215,092 | ₩198,769 | ₩204,349 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,924 | ₩213,067 | ₩206,052 | ₩206,414 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩207,595 | ₩210,036 | ₩203,946 | ₩207,071 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩202,350 | ₩207,326 | ₩198,970 | ₩205,556 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩191,137 | ₩203,799 | ₩190,466 | ₩202,229 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,912 | ₩193,015 | ₩185,664 | ₩190,466 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩186,080 | ₩190,050 | ₩177,871 | ₩187,287 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,721 | ₩193,108 | ₩181,104 | ₩184,430 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩187,059 | ₩189,500 | ₩182,579 | ₩187,113 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩188,561 | ₩197,173 | ₩184,545 | ₩190,707 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩189,286 | ₩192,116 | ₩184,336 | ₩190,131 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,740 | ₩195,536 | ₩188,776 | ₩190,399 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,731 | ₩198,252 | ₩183,625 | ₩195,536 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩177,227 | ₩186,040 | ₩176,443 | ₩185,745 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩176,463 | ₩183,075 | ₩174,504 | ₩179,400 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩180,393 | ₩181,908 | ₩174,914 | ₩176,396 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩175,054 | ₩180,339 | ₩174,370 | ₩179,923 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,698 | ₩177,388 | ₩172,412 | ₩173,525 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩177,496 | ₩178,730 | ₩172,446 | ₩174,679 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩184,242 | ₩185,899 | ₩179,065 | ₩180,272 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩183,397 | ₩183,397 | ₩178,354 | ₩181,519 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩181,077 | ₩184,658 | ₩174,853 | ₩184,323 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩178,475 | ₩183,438 | ₩175,685 | ₩180,178 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,996 | ₩186,013 | ₩177,536 | ₩180,862 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩182,418 | ₩182,968 | ₩174,880 | ₩176,771 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,838 | ₩183,330 | ₩166,470 | ₩182,365 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩178,609 | ₩178,609 | ₩167,731 | ₩170,226 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩187,059 | ₩187,327 | ₩178,260 | ₩178,837 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,988 | ₩194,155 | ₩181,399 | ₩183,397 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩188,467 | ₩196,100 | ₩187,777 | ₩193,082 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩194,342 | ₩199,855 | ₩180,487 | ₩183,223 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩194,020 | ₩194,289 | ₩182,821 | ₩183,035 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩191,485 | ₩196,328 | ₩191,485 | ₩194,128 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩188,293 | ₩191,351 | ₩186,442 | ₩191,070 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩178,220 | ₩187,180 | ₩178,220 | ₩186,348 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩178,166 | ₩178,622 | ₩169,434 | ₩178,394 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,898 | ₩181,426 | ₩174,370 | ₩179,789 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩171,527 | ₩179,736 | ₩169,273 | ₩176,221 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,688 | ₩175,658 | ₩168,164 | ₩171,513 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,962 | ₩174,947 | ₩170,346 | ₩173,364 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,859 | ₩176,597 | ₩169,917 | ₩171,245 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩181,198 | ₩183,698 | ₩175,886 | ₩176,087 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩181,077 | ₩184,155 | ₩179,736 | ₩181,976 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,785 | ₩178,783 | ₩174,679 | ₩178,515 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩181,077 | ₩183,183 | ₩176,141 | ₩177,603 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩173,270 | ₩179,186 | ₩172,318 | ₩179,145 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩170,346 | ₩173,525 | ₩169,032 | ₩172,855 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩173,069 | ₩174,907 | ₩170,709 | ₩172,224 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩175,041 | ₩176,731 | ₩171,111 | ₩173,069 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩175,175 | ₩179,092 | ₩172,358 | ₩175,631 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩168,080 | ₩171,191 | ₩165,035 | ₩166,658 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,674 | ₩174,813 | ₩168,361 | ₩169,448 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩157,362 | ₩170,896 | ₩155,820 | ₩170,641 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,589 | ₩165,799 | ₩158,778 | ₩160,702 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,861 | ₩158,087 | ₩144,157 | ₩157,470 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩145,465 | ₩146,189 | ₩140,234 | ₩142,957 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩141,320 | ₩145,606 | ₩140,100 | ₩143,212 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,580 | ₩156,128 | ₩144,888 | ₩145,304 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,646 | ₩157,000 | ₩152,145 | ₩155,351 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩148,215 | ₩154,224 | ₩146,987 | ₩154,009 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩144,070 | ₩152,105 | ₩142,373 | ₩149,154 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩149,288 | ₩152,641 | ₩141,642 | ₩144,097 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,793 | ₩153,151 | ₩145,969 | ₩151,407 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,899 | ₩150,696 | ₩147,397 | ₩147,960 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩149,462 | ₩153,030 | ₩149,154 | ₩149,368 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩142,380 | ₩150,052 | ₩141,522 | ₩148,765 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,544 | ₩149,744 | ₩140,361 | ₩141,776 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,851 | ₩151,970 | ₩145,707 | ₩147,397 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩153,164 | ₩158,368 | ₩150,267 | ₩152,520 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩160,005 | ₩163,546 | ₩153,647 | ₩154,412 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,641 | ₩160,273 | ₩152,641 | ₩157,926 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,671 | ₩153,929 | ₩148,282 | ₩151,327 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩153,325 | ₩155,243 | ₩149,489 | ₩152,628 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,944 | ₩157,148 | ₩149,100 | ₩155,565 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,817 | ₩152,467 | ₩147,021 | ₩149,704 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩156,276 | ₩158,120 | ₩152,614 | ₩153,446 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,948 | ₩161,319 | ₩151,072 | ₩159,629 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,814 | ₩156,994 | ₩152,909 | ₩156,021 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩152,131 | ₩156,933 | ₩150,322 | ₩153,191 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,818 | ₩155,257 | ₩148,215 | ₩151,850 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩152,239 | ₩152,266 | ₩148,537 | ₩149,288 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩154,479 | ₩154,921 | ₩151,756 | ₩153,231 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩153,446 | ₩157,993 | ₩152,869 | ₩154,640 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩154,184 | ₩158,462 | ₩153,674 | ₩154,573 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩155,458 | ₩158,449 | ₩152,198 | ₩153,862 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,592 | ₩157,604 | ₩148,027 | ₩155,190 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,613 | ₩157,007 | ₩142,286 | ₩155,216 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩131,435 | ₩133,299 | ₩126,767 | ₩127,156 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,787 | ₩131,046 | ₩127,424 | ₩130,737 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,722 | ₩128,068 | ₩123,722 | ₩127,317 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩119,363 | ₩125,848 | ₩119,363 | ₩125,024 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,482 | ₩124,668 | ₩117,501 | ₩118,585 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩127,424 | ₩127,424 | ₩121,000 | ₩122,998 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,860 | ₩129,604 | ₩122,007 | ₩127,424 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,773 | ₩132,642 | ₩126,244 | ₩126,915 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩129,235 | ₩131,435 | ₩126,137 | ₩128,109 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩127,277 | ₩130,229 | ₩124,321 | ₩129,235 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩128,149 | ₩129,088 | ₩125,547 | ₩126,499 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,793 | ₩130,724 | ₩126,968 | ₩129,262 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,758 | ₩132,240 | ₩127,968 | ₩128,202 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,602 | ₩133,507 | ₩127,840 | ₩129,034 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩129,423 | ₩134,426 | ₩129,141 | ₩131,958 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩128,149 | ₩128,719 | ₩121,737 | ₩124,943 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,906 | ₩134,989 | ₩126,499 | ₩127,854 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩129,436 | ₩131,287 | ₩127,572 | ₩129,249 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩133,420 | ₩136,667 | ₩128,980 | ₩129,356 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,831 | ₩132,012 | ₩128,994 | ₩131,784 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,714 | ₩131,837 | ₩126,298 | ₩131,274 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,995 | ₩128,357 | ₩125,138 | ₩127,129 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩125,010 | ₩130,134 | ₩124,058 | ₩127,773 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩123,427 | ₩126,465 | ₩122,046 | ₩122,555 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,663 | ₩123,401 | ₩118,973 | ₩122,555 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,547 | ₩127,089 | ₩122,770 | ₩123,924 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,445 | ₩127,498 | ₩121,268 | ₩125,319 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩127,009 | ₩127,424 | ₩121,898 | ₩126,486 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩130,094 | ₩130,174 | ₩127,438 | ₩127,532 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,755 | ₩130,375 | ₩124,755 | ₩129,785 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩125,399 | ₩126,392 | ₩124,339 | ₩124,997 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,976 | ₩126,365 | ₩124,111 | ₩125,319 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩126,123 | ₩127,076 | ₩124,205 | ₩126,070 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩127,116 | ₩128,605 | ₩125,526 | ₩125,976 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩125,399 | ₩129,745 | ₩125,399 | ₩127,813 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩121,375 | ₩126,942 | ₩120,731 | ₩125,064 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩119,350 | ₩122,649 | ₩118,786 | ₩119,739 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,842 | ₩118,820 | ₩114,373 | ₩115,715 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,915 | ₩118,947 | ₩114,373 | ₩117,365 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩121,093 | ₩122,777 | ₩119,873 | ₩120,530 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩120,034 | ₩125,399 | ₩119,873 | ₩120,436 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,822 | ₩119,873 | ₩115,822 | ₩119,578 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩116,037 | ₩118,008 | ₩114,395 | ₩116,104 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩113,327 | ₩117,298 | ₩112,583 | ₩116,828 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,515 | ₩113,985 | ₩110,873 | ₩112,804 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,671 | ₩114,655 | ₩110,309 | ₩113,086 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩109,196 | ₩112,254 | ₩108,948 | ₩111,007 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩109,330 | ₩109,947 | ₩107,680 | ₩109,277 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,865 | ₩112,844 | ₩107,895 | ₩109,800 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,865 | ₩113,099 | ₩109,558 | ₩111,517 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩112,107 | ₩113,716 | ₩110,913 | ₩113,461 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,974 | ₩111,731 | ₩109,786 | ₩111,168 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,709 | ₩109,719 | ₩105,414 | ₩109,706 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩101,336 | ₩105,279 | ₩101,188 | ₩104,542 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,558 | ₩103,670 | ₩97,956 | ₩101,940 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,494 | ₩109,089 | ₩99,431 | ₩100,410 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,898 | ₩107,037 | ₩102,550 | ₩104,354 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,478 | ₩103,630 | ₩98,452 | ₩103,442 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩104,099 | ₩104,099 | ₩99,552 | ₩100,773 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩103,294 | ₩105,668 | ₩101,473 | ₩103,442 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,969 | ₩107,305 | ₩103,147 | ₩104,273 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩105,226 | ₩109,277 | ₩104,810 | ₩107,426 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩103,093 | ₩106,641 | ₩102,758 | ₩104,783 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩104,099 | ₩105,360 | ₩102,516 | ₩103,174 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,856 | ₩103,925 | ₩96,682 | ₩103,388 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,929 | ₩99,928 | ₩95,595 | ₩98,010 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,878 | ₩99,498 | ₩92,564 | ₩98,492 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,844 | ₩96,762 | ₩85,844 | ₩93,167 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩92,255 | ₩92,537 | ₩87,212 | ₩88,983 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩91,035 | ₩93,369 | ₩90,015 | ₩91,853 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,552 | ₩92,443 | ₩89,291 | ₩90,404 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,552 | ₩93,865 | ₩89,532 | ₩91,169 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,552 | ₩91,866 | ₩89,881 | ₩91,303 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,512 | ₩93,495 | ₩90,136 | ₩91,263 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,513 | ₩90,538 | ₩87,869 | ₩90,190 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩87,158 | ₩88,875 | ₩86,528 | ₩87,386 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩87,199 | ₩88,513 | ₩83,269 | ₩86,447 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,905 | ₩91,410 | ₩84,757 | ₩87,547 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,969 | ₩84,710 | ₩79,325 | ₩84,623 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩79,151 | ₩81,297 | ₩78,037 | ₩78,735 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,504 | ₩84,063 | ₩79,084 | ₩80,009 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,489 | ₩84,637 | ₩82,008 | ₩82,719 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩81,163 | ₩85,160 | ₩80,009 | ₩83,711 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩81,136 | ₩83,499 | ₩80,505 | ₩81,605 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,547 | ₩81,833 | ₩78,547 | ₩79,097 | +0.70% | 100.1만 |
|---|