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 | ₩145,667 | ₩148,367 | ₩141,697 | ₩142,232 | -2.36% | 73만 |
| 2026.10.08 | ₩139,251 | ₩149,824 | ₩138,222 | ₩146,028 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,249 | ₩144,705 | ₩136,337 | ₩142,005 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,445 | ₩150,773 | ₩138,422 | ₩140,855 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,720 | ₩163,658 | ₩147,070 | ₩148,100 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,162 | ₩176,664 | ₩170,301 | ₩171,424 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,377 | ₩179,377 | ₩165,650 | ₩171,825 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,139 | ₩184,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,698 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,718 | ₩189,081 | ₩178,963 | ₩179,511 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩186,902 | ₩189,135 | ₩185,085 | ₩185,419 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,114 | ₩190,124 | ₩182,679 | ₩188,640 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩180,914 | ₩185,272 | ₩178,054 | ₩185,044 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,584 | ₩188,119 | ₩181,542 | ₩181,636 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩195,951 | ₩199,761 | ₩188,132 | ₩189,683 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩196,286 | ₩199,427 | ₩193,586 | ₩194,000 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩192,984 | ₩194,802 | ₩188,961 | ₩194,067 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩198,932 | ₩202,314 | ₩192,142 | ₩193,733 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,176 | ₩197,729 | ₩189,181 | ₩193,051 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩196,954 | ₩200,028 | ₩192,490 | ₩192,637 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,086 | ₩201,258 | ₩189,413 | ₩197,021 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩193,345 | ₩196,419 | ₩189,816 | ₩191,808 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩184,964 | ₩190,705 | ₩184,156 | ₩189,589 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩186,902 | ₩190,545 | ₩185,806 | ₩188,386 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,803 | ₩192,543 | ₩187,691 | ₩190,351 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,790 | ₩194,494 | ₩189,482 | ₩190,364 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,469 | ₩192,155 | ₩184,857 | ₩191,140 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,527 | ₩190,070 | ₩180,059 | ₩187,972 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,150 | ₩182,665 | ₩177,506 | ₩178,174 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,691 | ₩188,025 | ₩179,511 | ₩182,184 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,751 | ₩196,379 | ₩187,811 | ₩189,375 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,481 | ₩211,777 | ₩196,393 | ₩196,941 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,760 | ₩215,760 | ₩207,553 | ₩210,387 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩212,953 | ₩219,169 | ₩209,766 | ₩213,662 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,031 | ₩214,664 | ₩209,438 | ₩210,267 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩208,957 | ₩215,560 | ₩205,843 | ₩211,670 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩214,223 | ₩217,805 | ₩207,660 | ₩208,823 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,668 | ₩222,510 | ₩212,526 | ₩213,582 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,539 | ₩230,717 | ₩218,380 | ₩219,503 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,689 | ₩229,541 | ₩220,546 | ₩229,367 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩236,158 | ₩239,043 | ₩223,834 | ₩224,556 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,046 | ₩242,774 | ₩230,143 | ₩235,757 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩220,252 | ₩235,249 | ₩220,252 | ₩234,032 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,552 | ₩222,464 | ₩216,542 | ₩217,030 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩213,248 | ₩218,955 | ₩210,815 | ₩217,191 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,059 | ₩215,720 | ₩207,059 | ₩213,248 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,130 | ₩215,774 | ₩206,056 | ₩206,150 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,740 | ₩219,570 | ₩211,857 | ₩214,718 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,659 | ₩214,036 | ₩201,659 | ₩211,911 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,517 | ₩200,737 | ₩187,464 | ₩196,874 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,433 | ₩201,418 | ₩189,255 | ₩191,474 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,806 | ₩201,833 | ₩178,348 | ₩198,250 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,600 | ₩189,201 | ₩178,508 | ₩187,357 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,020 | ₩189,963 | ₩182,117 | ₩188,867 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩184,857 | ₩191,287 | ₩181,850 | ₩187,063 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,393 | ₩186,942 | ₩177,637 | ₩182,131 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,389 | ₩187,450 | ₩177,466 | ₩178,187 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,466 | ₩188,466 | ₩182,672 | ₩184,790 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,595 | ₩190,301 | ₩180,460 | ₩190,070 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,808 | ₩197,475 | ₩181,489 | ₩183,841 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,636 | ₩191,046 | ₩180,446 | ₩190,632 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,271 | ₩193,038 | ₩182,719 | ₩185,178 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,082 | ₩192,236 | ₩184,082 | ₩191,701 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,281 | ₩195,049 | ₩181,369 | ₩183,146 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,165 | ₩196,920 | ₩189,402 | ₩193,786 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,795 | ₩206,183 | ₩194,535 | ₩198,090 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,548 | ₩207,914 | ₩199,026 | ₩203,183 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩209,933 | ₩213,862 | ₩201,151 | ₩201,940 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,817 | ₩211,550 | ₩197,836 | ₩209,157 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,663 | ₩222,250 | ₩200,549 | ₩202,514 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,053 | ₩227,229 | ₩216,703 | ₩218,928 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩227,937 | ₩232,976 | ₩220,920 | ₩226,053 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩227,215 | ₩233,377 | ₩226,681 | ₩231,279 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,085 | ₩230,357 | ₩221,421 | ₩230,357 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,400 | ₩229,194 | ₩215,186 | ₩227,028 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩207,981 | ₩215,760 | ₩207,660 | ₩215,667 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,775 | ₩216,542 | ₩206,190 | ₩207,340 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,016 | ₩214,758 | ₩203,330 | ₩211,456 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,000 | ₩211,857 | ₩204,225 | ₩210,173 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩205,976 | ₩213,301 | ₩203,763 | ₩210,294 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,189 | ₩214,344 | ₩198,077 | ₩203,637 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,203 | ₩212,325 | ₩205,335 | ₩205,696 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩206,872 | ₩209,304 | ₩203,236 | ₩206,350 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,646 | ₩206,604 | ₩198,277 | ₩204,840 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,471 | ₩203,089 | ₩189,803 | ₩201,525 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,261 | ₩192,342 | ₩185,018 | ₩189,803 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,432 | ₩189,389 | ₩177,252 | ₩186,635 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,057 | ₩192,436 | ₩180,473 | ₩183,788 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,408 | ₩188,840 | ₩181,943 | ₩186,461 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩187,905 | ₩196,486 | ₩183,903 | ₩190,043 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,627 | ₩191,447 | ₩183,694 | ₩189,469 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,073 | ₩194,855 | ₩188,119 | ₩189,736 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,085 | ₩197,562 | ₩182,986 | ₩194,855 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,610 | ₩185,392 | ₩175,828 | ₩185,098 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,848 | ₩182,438 | ₩173,897 | ₩178,776 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,765 | ₩181,275 | ₩174,305 | ₩175,782 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,445 | ₩179,711 | ₩173,763 | ₩179,297 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,086 | ₩176,771 | ₩171,812 | ₩172,921 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩176,878 | ₩178,107 | ₩171,845 | ₩174,071 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,601 | ₩185,252 | ₩178,441 | ₩179,644 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,759 | ₩182,759 | ₩177,733 | ₩180,887 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,446 | ₩184,015 | ₩174,244 | ₩183,681 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,853 | ₩182,799 | ₩175,073 | ₩179,551 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,366 | ₩185,365 | ₩176,918 | ₩180,233 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,783 | ₩182,331 | ₩174,271 | ₩176,156 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,254 | ₩182,692 | ₩165,890 | ₩181,730 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩177,987 | ₩177,987 | ₩167,147 | ₩169,633 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,408 | ₩186,675 | ₩177,639 | ₩178,214 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩192,316 | ₩193,479 | ₩180,767 | ₩182,759 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,811 | ₩195,417 | ₩187,123 | ₩192,409 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,666 | ₩199,159 | ₩179,858 | ₩182,585 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩193,345 | ₩193,612 | ₩182,184 | ₩182,398 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,819 | ₩195,644 | ₩190,819 | ₩193,452 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,638 | ₩190,685 | ₩185,793 | ₩190,404 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,599 | ₩186,528 | ₩177,599 | ₩185,699 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,546 | ₩178,000 | ₩168,844 | ₩177,773 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,279 | ₩180,794 | ₩173,763 | ₩179,163 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩170,930 | ₩179,110 | ₩168,684 | ₩175,608 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,090 | ₩175,046 | ₩167,579 | ₩170,916 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,360 | ₩174,338 | ₩169,753 | ₩172,761 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,247 | ₩175,982 | ₩169,326 | ₩170,649 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,567 | ₩183,058 | ₩175,274 | ₩175,474 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,446 | ₩183,514 | ₩179,110 | ₩181,342 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,169 | ₩178,161 | ₩174,071 | ₩177,893 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,446 | ₩182,545 | ₩175,528 | ₩176,985 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,667 | ₩178,562 | ₩171,718 | ₩178,522 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,753 | ₩172,921 | ₩168,443 | ₩172,253 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,467 | ₩174,298 | ₩170,114 | ₩171,625 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,432 | ₩176,116 | ₩170,515 | ₩172,467 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,565 | ₩178,468 | ₩171,758 | ₩175,020 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,494 | ₩170,595 | ₩164,460 | ₩166,078 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,077 | ₩174,204 | ₩167,775 | ₩168,858 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,815 | ₩170,301 | ₩155,277 | ₩170,047 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,033 | ₩165,222 | ₩158,225 | ₩160,143 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,357 | ₩157,536 | ₩143,655 | ₩156,922 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩144,959 | ₩145,680 | ₩139,746 | ₩142,459 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,828 | ₩145,099 | ₩139,612 | ₩142,713 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,045 | ₩155,585 | ₩144,384 | ₩144,798 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,104 | ₩156,454 | ₩151,615 | ₩154,810 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,699 | ₩153,687 | ₩146,476 | ₩153,473 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,569 | ₩151,575 | ₩141,878 | ₩148,634 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,768 | ₩152,110 | ₩141,149 | ₩143,595 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,282 | ₩152,618 | ₩145,461 | ₩150,880 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,380 | ₩150,172 | ₩146,883 | ₩147,445 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩148,942 | ₩152,497 | ₩148,634 | ₩148,848 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,884 | ₩149,530 | ₩141,029 | ₩148,247 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,030 | ₩149,222 | ₩139,873 | ₩141,283 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,329 | ₩151,441 | ₩145,199 | ₩146,883 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,631 | ₩157,817 | ₩149,744 | ₩151,989 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,448 | ₩162,977 | ₩153,112 | ₩153,874 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,110 | ₩159,715 | ₩152,110 | ₩157,376 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,153 | ₩153,393 | ₩147,766 | ₩150,800 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,791 | ₩154,703 | ₩148,969 | ₩152,096 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,415 | ₩156,601 | ₩148,581 | ₩155,024 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,292 | ₩151,936 | ₩146,509 | ₩149,182 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,732 | ₩157,570 | ₩152,083 | ₩152,912 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,409 | ₩160,758 | ₩150,546 | ₩159,074 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,275 | ₩156,447 | ₩152,377 | ₩155,478 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,602 | ₩156,387 | ₩149,799 | ₩152,658 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,300 | ₩154,716 | ₩147,699 | ₩151,321 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,709 | ₩151,735 | ₩148,020 | ₩148,768 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩153,941 | ₩154,382 | ₩151,227 | ₩152,698 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩152,912 | ₩157,443 | ₩152,337 | ₩154,101 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,647 | ₩157,911 | ₩153,139 | ₩154,034 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩154,917 | ₩157,897 | ₩151,669 | ₩153,326 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,050 | ₩157,055 | ₩147,512 | ₩154,649 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,106 | ₩156,460 | ₩141,791 | ₩154,676 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩130,977 | ₩132,835 | ₩126,326 | ₩126,713 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,342 | ₩130,590 | ₩126,981 | ₩130,282 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,292 | ₩127,622 | ₩123,292 | ₩126,874 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩118,948 | ₩125,410 | ₩118,948 | ₩124,588 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,059 | ₩124,234 | ₩117,092 | ₩118,172 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩126,981 | ₩126,981 | ₩120,578 | ₩122,570 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,411 | ₩129,153 | ₩121,582 | ₩126,981 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,328 | ₩132,180 | ₩125,805 | ₩126,473 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,785 | ₩130,977 | ₩125,698 | ₩127,662 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,834 | ₩129,776 | ₩123,888 | ₩128,785 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,703 | ₩128,638 | ₩125,110 | ₩126,059 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,344 | ₩130,269 | ₩126,526 | ₩128,812 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,307 | ₩131,779 | ₩127,522 | ₩127,756 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,140 | ₩133,042 | ₩127,395 | ₩128,585 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩128,972 | ₩133,958 | ₩128,692 | ₩131,499 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,703 | ₩128,271 | ₩121,313 | ₩124,508 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,454 | ₩134,519 | ₩126,059 | ₩127,409 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩128,986 | ₩130,830 | ₩127,128 | ₩128,799 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩132,956 | ₩136,192 | ₩128,531 | ₩128,906 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,376 | ₩131,552 | ₩128,545 | ₩131,325 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,272 | ₩131,378 | ₩125,858 | ₩130,817 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,553 | ₩127,910 | ₩124,702 | ₩126,687 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,575 | ₩129,681 | ₩123,626 | ₩127,328 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩122,998 | ₩126,025 | ₩121,621 | ₩122,129 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,236 | ₩122,971 | ₩118,559 | ₩122,129 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,110 | ₩126,647 | ₩122,343 | ₩123,492 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,005 | ₩127,054 | ₩120,846 | ₩124,882 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,566 | ₩126,981 | ₩121,474 | ₩126,045 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,641 | ₩129,721 | ₩126,994 | ₩127,088 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,321 | ₩129,921 | ₩124,321 | ₩129,333 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩124,962 | ₩125,952 | ₩123,907 | ₩124,561 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,537 | ₩125,925 | ₩123,679 | ₩124,882 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,684 | ₩126,633 | ₩123,773 | ₩125,631 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,673 | ₩128,157 | ₩125,089 | ₩125,537 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩124,962 | ₩129,293 | ₩124,962 | ₩127,368 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩120,953 | ₩126,500 | ₩120,311 | ₩124,628 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩118,934 | ₩122,222 | ₩118,373 | ₩119,322 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,435 | ₩118,406 | ₩113,975 | ₩115,312 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,504 | ₩118,533 | ₩113,975 | ₩116,956 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,672 | ₩122,349 | ₩119,456 | ₩120,110 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,616 | ₩124,962 | ₩119,456 | ₩120,017 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,419 | ₩119,456 | ₩115,419 | ₩119,161 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,633 | ₩117,598 | ₩113,997 | ₩115,700 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩112,933 | ₩116,889 | ₩112,191 | ₩116,421 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,120 | ₩113,588 | ₩110,487 | ₩112,411 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,286 | ₩114,256 | ₩109,925 | ₩112,692 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,816 | ₩111,863 | ₩108,569 | ₩110,620 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩108,950 | ₩109,564 | ₩107,305 | ₩108,896 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,476 | ₩112,452 | ₩107,519 | ₩109,417 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,476 | ₩112,705 | ₩109,177 | ₩111,128 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,716 | ₩113,320 | ₩110,527 | ₩113,066 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,591 | ₩111,342 | ₩109,404 | ₩110,781 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,341 | ₩109,337 | ₩105,047 | ₩109,324 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩100,983 | ₩104,913 | ₩100,836 | ₩104,178 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,208 | ₩103,309 | ₩97,615 | ₩101,585 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,127 | ₩108,709 | ₩99,085 | ₩100,061 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,536 | ₩106,664 | ₩102,193 | ₩103,991 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,128 | ₩103,269 | ₩98,109 | ₩103,082 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,737 | ₩103,737 | ₩99,205 | ₩100,422 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩102,935 | ₩105,300 | ₩101,119 | ₩103,082 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,597 | ₩106,931 | ₩102,788 | ₩103,910 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,859 | ₩108,896 | ₩104,445 | ₩107,051 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,734 | ₩106,270 | ₩102,400 | ₩104,418 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,737 | ₩104,993 | ₩102,159 | ₩102,814 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,519 | ₩103,563 | ₩96,345 | ₩103,028 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,588 | ₩99,580 | ₩95,262 | ₩97,668 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,551 | ₩99,152 | ₩92,242 | ₩98,149 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,545 | ₩96,425 | ₩85,545 | ₩92,843 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩91,934 | ₩92,215 | ₩86,908 | ₩88,673 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,718 | ₩93,044 | ₩89,702 | ₩91,533 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,237 | ₩92,121 | ₩88,980 | ₩90,090 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,237 | ₩93,538 | ₩89,221 | ₩90,851 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,237 | ₩91,546 | ₩89,568 | ₩90,985 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,196 | ₩93,169 | ₩89,822 | ₩90,945 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,205 | ₩90,223 | ₩87,563 | ₩89,876 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,855 | ₩88,566 | ₩86,227 | ₩87,082 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,895 | ₩88,205 | ₩82,979 | ₩86,146 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,609 | ₩91,092 | ₩84,462 | ₩87,242 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,690 | ₩84,415 | ₩79,049 | ₩84,329 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,875 | ₩81,014 | ₩77,766 | ₩78,461 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,217 | ₩83,770 | ₩78,808 | ₩79,731 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,195 | ₩84,342 | ₩81,722 | ₩82,431 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,880 | ₩84,863 | ₩79,731 | ₩83,420 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,853 | ₩83,209 | ₩80,225 | ₩81,321 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,274 | ₩81,548 | ₩78,274 | ₩78,822 | +0.70% | 100.1만 |
|---|