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 | ₩145,399 | ₩148,094 | ₩141,436 | ₩141,970 | -2.36% | 73만 |
| 2026.10.08 | ₩138,995 | ₩149,548 | ₩137,968 | ₩145,759 | +4.87% | 115.5만 |
| 2026.10.07 | ₩137,994 | ₩144,438 | ₩136,086 | ₩141,743 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,173 | ₩150,496 | ₩138,168 | ₩140,596 | -4.47% | 216.5만 |
| 2026.10.05 | ₩161,422 | ₩163,357 | ₩146,800 | ₩147,827 | -8.42% | 300.3만 |
| 2026.10.02 | ₩172,843 | ₩176,339 | ₩169,988 | ₩171,109 | -1.00% | 54.1만 |
| 2026.10.01 | ₩179,047 | ₩179,047 | ₩165,345 | ₩171,509 | -4.21% | 81.4만 |
| 2026.09.30 | ₩179,807 | ₩183,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,367 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩187,372 | ₩188,733 | ₩178,633 | ₩179,180 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩186,558 | ₩188,786 | ₩184,744 | ₩185,077 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩185,771 | ₩189,774 | ₩182,342 | ₩188,293 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩180,581 | ₩184,931 | ₩177,726 | ₩184,704 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩187,239 | ₩187,773 | ₩181,208 | ₩181,302 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩195,591 | ₩199,393 | ₩187,786 | ₩189,333 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩195,924 | ₩199,060 | ₩193,229 | ₩193,643 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩192,629 | ₩194,443 | ₩188,613 | ₩193,710 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩198,566 | ₩201,941 | ₩191,788 | ₩193,376 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩194,817 | ₩197,365 | ₩188,833 | ₩192,696 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩196,591 | ₩199,660 | ₩192,135 | ₩192,282 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩190,734 | ₩200,887 | ₩189,064 | ₩196,658 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩192,989 | ₩196,058 | ₩189,467 | ₩191,455 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩184,624 | ₩190,354 | ₩183,817 | ₩189,240 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩186,558 | ₩190,194 | ₩185,464 | ₩188,039 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩189,454 | ₩192,189 | ₩187,346 | ₩190,001 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩189,440 | ₩194,137 | ₩189,133 | ₩190,014 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩189,120 | ₩191,802 | ₩184,517 | ₩190,788 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩180,194 | ₩189,720 | ₩179,727 | ₩187,626 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩178,820 | ₩182,329 | ₩177,179 | ₩177,846 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩187,346 | ₩187,679 | ₩179,180 | ₩181,849 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩195,391 | ₩196,018 | ₩187,466 | ₩189,027 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩210,093 | ₩211,387 | ₩196,031 | ₩196,578 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩215,363 | ₩215,363 | ₩207,171 | ₩210,000 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩212,562 | ₩218,765 | ₩209,380 | ₩213,269 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩211,641 | ₩214,269 | ₩209,053 | ₩209,880 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩208,572 | ₩215,163 | ₩205,464 | ₩211,281 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩213,829 | ₩217,405 | ₩207,278 | ₩208,439 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩221,260 | ₩222,101 | ₩212,135 | ₩213,189 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩228,118 | ₩230,293 | ₩217,978 | ₩219,099 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩224,276 | ₩229,119 | ₩220,140 | ₩228,945 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩235,723 | ₩238,603 | ₩223,422 | ₩224,142 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩233,615 | ₩242,327 | ₩229,719 | ₩235,323 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩219,846 | ₩234,816 | ₩219,846 | ₩233,602 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩217,151 | ₩222,054 | ₩216,144 | ₩216,631 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩212,855 | ₩218,552 | ₩210,427 | ₩216,791 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩206,678 | ₩215,323 | ₩206,678 | ₩212,855 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩213,736 | ₩215,377 | ₩205,677 | ₩205,771 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩212,348 | ₩219,166 | ₩211,468 | ₩214,323 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩201,288 | ₩213,642 | ₩201,288 | ₩211,521 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩187,172 | ₩200,367 | ₩187,119 | ₩196,511 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩196,071 | ₩201,048 | ₩188,907 | ₩191,121 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩185,464 | ₩201,461 | ₩178,020 | ₩197,886 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩188,253 | ₩188,853 | ₩178,180 | ₩187,012 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩185,678 | ₩189,614 | ₩181,782 | ₩188,520 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩184,517 | ₩190,935 | ₩181,515 | ₩186,718 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩180,061 | ₩186,598 | ₩177,310 | ₩181,795 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩184,050 | ₩187,105 | ₩177,139 | ₩177,860 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩188,119 | ₩188,119 | ₩182,336 | ₩184,450 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩186,252 | ₩189,951 | ₩180,128 | ₩189,720 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩191,455 | ₩197,112 | ₩181,155 | ₩183,503 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩181,302 | ₩190,694 | ₩180,114 | ₩190,281 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩189,921 | ₩192,682 | ₩182,382 | ₩184,837 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩183,743 | ₩191,882 | ₩183,743 | ₩191,348 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩193,923 | ₩194,690 | ₩181,035 | ₩182,809 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩195,804 | ₩196,558 | ₩189,053 | ₩193,429 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩202,422 | ₩205,804 | ₩194,177 | ₩197,725 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩205,170 | ₩207,532 | ₩198,659 | ₩202,809 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩209,546 | ₩213,469 | ₩200,781 | ₩201,568 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩200,447 | ₩211,161 | ₩197,472 | ₩208,772 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩219,259 | ₩221,841 | ₩200,180 | ₩202,142 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩225,637 | ₩226,811 | ₩216,304 | ₩218,525 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩227,518 | ₩232,548 | ₩220,513 | ₩225,637 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩226,797 | ₩232,948 | ₩226,264 | ₩230,853 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩222,675 | ₩229,933 | ₩221,014 | ₩229,933 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩215,003 | ₩228,772 | ₩214,790 | ₩226,610 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩207,598 | ₩215,363 | ₩207,278 | ₩215,270 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩210,387 | ₩216,144 | ₩205,811 | ₩206,958 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩205,637 | ₩214,363 | ₩202,955 | ₩211,067 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩209,613 | ₩211,468 | ₩203,849 | ₩209,786 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩205,597 | ₩212,908 | ₩203,388 | ₩209,907 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩210,800 | ₩213,949 | ₩197,712 | ₩203,262 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩205,824 | ₩211,935 | ₩204,957 | ₩205,317 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩206,491 | ₩208,919 | ₩202,862 | ₩205,971 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩201,274 | ₩206,224 | ₩197,912 | ₩204,463 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩190,121 | ₩202,715 | ₩189,454 | ₩201,154 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩185,918 | ₩191,988 | ₩184,677 | ₩189,454 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩185,091 | ₩189,040 | ₩176,926 | ₩186,292 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩189,707 | ₩192,082 | ₩180,141 | ₩183,450 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩186,065 | ₩188,493 | ₩181,609 | ₩186,118 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩187,559 | ₩196,124 | ₩183,564 | ₩189,694 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩188,279 | ₩191,095 | ₩183,356 | ₩189,120 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩190,721 | ₩194,497 | ₩187,773 | ₩189,387 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩184,744 | ₩197,198 | ₩182,649 | ₩194,497 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩176,285 | ₩185,051 | ₩175,505 | ₩184,757 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩175,525 | ₩182,102 | ₩173,577 | ₩178,447 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩179,434 | ₩180,941 | ₩173,984 | ₩175,458 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩174,124 | ₩179,380 | ₩173,443 | ₩178,967 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩174,764 | ₩176,445 | ₩171,495 | ₩172,603 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩176,552 | ₩177,779 | ₩171,529 | ₩173,750 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩183,263 | ₩184,911 | ₩178,113 | ₩179,314 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩182,422 | ₩182,422 | ₩177,406 | ₩180,555 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩180,114 | ₩183,677 | ₩173,924 | ₩183,343 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩177,526 | ₩182,462 | ₩174,751 | ₩179,220 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩180,034 | ₩185,024 | ₩176,592 | ₩179,901 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩181,448 | ₩181,995 | ₩173,950 | ₩175,832 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩166,946 | ₩182,356 | ₩165,585 | ₩181,395 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩177,659 | ₩177,659 | ₩166,839 | ₩169,321 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩186,065 | ₩186,332 | ₩177,313 | ₩177,886 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩191,962 | ₩193,123 | ₩180,435 | ₩182,422 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩187,466 | ₩195,057 | ₩186,779 | ₩192,055 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩193,309 | ₩198,793 | ₩179,527 | ₩182,249 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩192,989 | ₩193,256 | ₩181,849 | ₩182,062 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩190,468 | ₩195,284 | ₩190,468 | ₩193,096 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩187,292 | ₩190,334 | ₩185,451 | ₩190,054 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩177,272 | ₩186,185 | ₩177,272 | ₩185,358 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩177,219 | ₩177,673 | ₩168,534 | ₩177,446 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩176,952 | ₩180,461 | ₩173,443 | ₩178,833 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩170,615 | ₩178,780 | ₩168,374 | ₩175,285 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩170,775 | ₩174,724 | ₩167,270 | ₩170,602 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,043 | ₩174,017 | ₩169,441 | ₩172,443 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩174,924 | ₩175,658 | ₩169,014 | ₩170,335 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩180,234 | ₩182,721 | ₩174,951 | ₩175,151 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩180,114 | ₩183,176 | ₩178,780 | ₩181,008 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩175,845 | ₩177,833 | ₩173,750 | ₩177,566 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩180,114 | ₩182,209 | ₩175,205 | ₩176,659 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩172,349 | ₩178,233 | ₩171,402 | ₩178,193 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩169,441 | ₩172,603 | ₩168,133 | ₩171,936 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩172,149 | ₩173,977 | ₩169,801 | ₩171,309 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩174,110 | ₩175,792 | ₩170,201 | ₩172,149 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩174,244 | ₩178,140 | ₩171,442 | ₩174,698 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩167,186 | ₩170,281 | ₩164,158 | ₩165,772 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩170,762 | ₩173,884 | ₩167,466 | ₩168,547 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩156,526 | ₩169,988 | ₩154,992 | ₩169,734 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩158,741 | ₩164,918 | ₩157,934 | ₩159,848 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,091 | ₩157,246 | ₩143,391 | ₩156,633 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩144,692 | ₩145,412 | ₩139,489 | ₩142,197 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩140,569 | ₩144,832 | ₩139,355 | ₩142,450 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩152,764 | ₩155,299 | ₩144,118 | ₩144,532 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩154,818 | ₩156,166 | ₩151,336 | ₩154,525 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩147,427 | ₩153,404 | ₩146,206 | ₩153,191 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩143,304 | ₩151,296 | ₩141,617 | ₩148,361 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩148,494 | ₩151,830 | ₩140,889 | ₩143,331 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,013 | ₩152,337 | ₩145,193 | ₩150,602 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,107 | ₩149,895 | ₩146,613 | ₩147,173 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩148,668 | ₩152,217 | ₩148,361 | ₩148,574 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩141,623 | ₩149,255 | ₩140,769 | ₩147,974 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩146,760 | ₩148,948 | ₩139,615 | ₩141,023 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,055 | ₩151,163 | ₩144,932 | ₩146,613 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩152,350 | ₩157,527 | ₩149,468 | ₩151,710 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩159,154 | ₩162,677 | ₩152,830 | ₩153,591 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩151,830 | ₩159,421 | ₩151,830 | ₩157,086 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩147,881 | ₩153,110 | ₩147,494 | ₩150,522 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩152,510 | ₩154,418 | ₩148,694 | ₩151,816 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,136 | ₩156,313 | ₩148,307 | ₩154,738 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,015 | ₩151,656 | ₩146,239 | ₩148,908 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩155,445 | ₩157,280 | ₩151,803 | ₩152,630 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,124 | ₩160,462 | ₩150,269 | ₩158,781 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩153,991 | ₩156,159 | ₩152,097 | ₩155,192 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩151,323 | ₩156,099 | ₩149,523 | ₩152,377 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,027 | ₩154,431 | ₩147,427 | ₩151,043 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩151,429 | ₩151,456 | ₩147,747 | ₩148,494 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩153,658 | ₩154,098 | ₩150,949 | ₩152,417 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩152,630 | ₩157,153 | ₩152,056 | ₩153,818 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩153,364 | ₩157,620 | ₩152,857 | ₩153,751 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩154,631 | ₩157,607 | ₩151,389 | ₩153,044 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩154,765 | ₩156,766 | ₩147,240 | ₩154,365 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩144,839 | ₩156,172 | ₩141,530 | ₩154,391 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩130,736 | ₩132,591 | ₩126,093 | ₩126,480 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,107 | ₩130,349 | ₩126,747 | ₩130,043 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,065 | ₩127,388 | ₩123,065 | ₩126,640 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩118,729 | ₩125,179 | ₩118,729 | ₩124,359 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩120,837 | ₩124,005 | ₩116,877 | ₩117,955 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩126,747 | ₩126,747 | ₩120,356 | ₩122,344 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,175 | ₩128,915 | ₩121,358 | ₩126,747 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,094 | ₩131,937 | ₩125,573 | ₩126,240 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩128,548 | ₩130,736 | ₩125,466 | ₩127,428 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩126,600 | ₩129,537 | ₩123,660 | ₩128,548 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩127,468 | ₩128,401 | ₩124,879 | ₩125,827 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,108 | ₩130,029 | ₩126,293 | ₩128,575 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,069 | ₩131,537 | ₩127,287 | ₩127,521 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩131,897 | ₩132,798 | ₩127,161 | ₩128,348 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩128,735 | ₩133,712 | ₩128,455 | ₩131,257 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩127,468 | ₩128,035 | ₩121,090 | ₩124,279 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,215 | ₩134,272 | ₩125,827 | ₩127,174 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩128,748 | ₩130,590 | ₩126,894 | ₩128,562 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩132,711 | ₩135,941 | ₩128,295 | ₩128,668 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,136 | ₩131,310 | ₩128,308 | ₩131,083 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,040 | ₩131,137 | ₩125,626 | ₩130,576 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩126,320 | ₩127,674 | ₩124,472 | ₩126,454 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩124,346 | ₩129,442 | ₩123,398 | ₩127,094 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩122,771 | ₩125,793 | ₩121,397 | ₩121,904 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,011 | ₩122,745 | ₩118,340 | ₩121,904 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩124,879 | ₩126,414 | ₩122,117 | ₩123,265 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩125,773 | ₩126,820 | ₩120,623 | ₩124,652 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩126,334 | ₩126,747 | ₩121,250 | ₩125,813 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩129,402 | ₩129,482 | ₩126,760 | ₩126,854 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,092 | ₩129,682 | ₩124,092 | ₩129,095 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩124,732 | ₩125,720 | ₩123,678 | ₩124,332 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,306 | ₩125,693 | ₩123,452 | ₩124,652 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩125,453 | ₩126,400 | ₩123,545 | ₩125,400 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩126,440 | ₩127,921 | ₩124,859 | ₩125,306 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩124,732 | ₩129,055 | ₩124,732 | ₩127,134 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩120,730 | ₩126,267 | ₩120,090 | ₩124,399 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩118,715 | ₩121,997 | ₩118,155 | ₩119,102 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,220 | ₩118,188 | ₩113,766 | ₩115,100 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,288 | ₩118,315 | ₩113,766 | ₩116,741 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩120,450 | ₩122,124 | ₩119,236 | ₩119,889 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩119,396 | ₩124,732 | ₩119,236 | ₩119,796 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,206 | ₩119,236 | ₩115,206 | ₩118,942 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩115,420 | ₩117,381 | ₩113,787 | ₩115,487 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩112,725 | ₩116,674 | ₩111,984 | ₩116,207 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩112,912 | ₩113,379 | ₩110,283 | ₩112,205 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,083 | ₩114,046 | ₩109,723 | ₩112,485 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩108,616 | ₩111,658 | ₩108,369 | ₩110,417 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩108,749 | ₩109,363 | ₩107,108 | ₩108,696 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,271 | ₩112,245 | ₩107,321 | ₩109,216 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,271 | ₩112,498 | ₩108,976 | ₩110,924 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩111,511 | ₩113,112 | ₩110,323 | ₩112,858 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,389 | ₩111,137 | ₩109,203 | ₩110,577 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,147 | ₩109,136 | ₩104,853 | ₩109,123 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩100,797 | ₩104,720 | ₩100,651 | ₩103,986 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,023 | ₩103,119 | ₩97,435 | ₩101,398 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩104,933 | ₩108,509 | ₩98,903 | ₩99,877 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,346 | ₩106,468 | ₩102,005 | ₩103,799 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩99,943 | ₩103,079 | ₩97,929 | ₩102,892 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩103,546 | ₩103,546 | ₩99,023 | ₩100,237 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩102,745 | ₩105,107 | ₩100,933 | ₩102,892 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,401 | ₩106,734 | ₩102,598 | ₩103,719 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩104,666 | ₩108,696 | ₩104,253 | ₩106,854 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩102,545 | ₩106,074 | ₩102,212 | ₩104,226 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩103,546 | ₩104,800 | ₩101,971 | ₩102,625 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,341 | ₩103,372 | ₩96,168 | ₩102,839 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,408 | ₩99,396 | ₩95,087 | ₩97,489 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,379 | ₩98,969 | ₩92,072 | ₩97,969 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,388 | ₩96,248 | ₩85,388 | ₩92,672 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩91,765 | ₩92,045 | ₩86,748 | ₩88,509 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩90,551 | ₩92,872 | ₩89,537 | ₩91,365 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,070 | ₩91,952 | ₩88,816 | ₩89,924 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,070 | ₩93,366 | ₩89,057 | ₩90,684 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,070 | ₩91,378 | ₩89,403 | ₩90,818 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,030 | ₩92,998 | ₩89,657 | ₩90,778 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,043 | ₩90,057 | ₩87,402 | ₩89,710 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩86,695 | ₩88,403 | ₩86,068 | ₩86,922 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩86,735 | ₩88,043 | ₩82,826 | ₩85,988 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,454 | ₩90,924 | ₩84,307 | ₩87,082 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,544 | ₩84,260 | ₩78,903 | ₩84,173 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩78,730 | ₩80,865 | ₩77,623 | ₩78,316 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,065 | ₩83,616 | ₩78,663 | ₩79,584 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,040 | ₩84,187 | ₩81,572 | ₩82,279 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩80,731 | ₩84,707 | ₩79,584 | ₩83,266 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩80,705 | ₩83,055 | ₩80,077 | ₩81,172 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,130 | ₩81,398 | ₩78,130 | ₩78,677 | +0.70% | 100.1만 |
|---|