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 | ₩146,201 | ₩148,911 | ₩142,217 | ₩142,753 | -2.36% | 73만 |
| 2026.10.08 | ₩139,762 | ₩150,373 | ₩138,729 | ₩146,563 | +4.87% | 115.5만 |
| 2026.10.07 | ₩138,755 | ₩145,235 | ₩136,837 | ₩142,525 | +2.72% | 241.6만 |
| 2026.10.06 | ₩147,985 | ₩151,326 | ₩138,930 | ₩141,371 | -4.47% | 216.5만 |
| 2026.10.05 | ₩162,313 | ₩164,258 | ₩147,610 | ₩148,643 | -8.42% | 300.3만 |
| 2026.10.02 | ₩173,797 | ₩177,311 | ₩170,926 | ₩172,053 | -1.00% | 54.1만 |
| 2026.10.01 | ₩180,035 | ₩180,035 | ₩166,257 | ₩172,455 | -4.21% | 81.4만 |
| 2026.09.30 | ₩180,799 | ₩184,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,726 |
| ₩180,357 |
| -0.24% |
| 53만 |
| 2026.09.29 | ₩188,406 | ₩189,774 | ₩179,619 | ₩180,169 | -4.37% | 41.6만 |
|---|
| 2026.09.28 | ₩187,588 | ₩189,828 | ₩185,763 | ₩186,098 | -0.79% | 40.5만 |
|---|
| 2026.09.25 | ₩186,796 | ₩190,821 | ₩183,348 | ₩189,332 | +1.36% | 40.4만 |
|---|
| 2026.09.24 | ₩181,577 | ₩185,951 | ₩178,707 | ₩185,723 | +2.28% | 56.6만 |
|---|
| 2026.09.23 | ₩188,272 | ₩188,808 | ₩182,208 | ₩182,302 | -3.17% | 65.6만 |
|---|
| 2026.09.22 | ₩196,670 | ₩200,493 | ₩188,822 | ₩190,378 | -3.20% | 50만 |
|---|
| 2026.09.21 | ₩197,005 | ₩200,158 | ₩194,295 | ₩194,711 | -1.16% | 65.4만 |
|---|
| 2026.09.18 | ₩193,692 | ₩195,516 | ₩189,654 | ₩194,778 | +0.56% | 83.9만 |
|---|
| 2026.09.17 | ₩199,661 | ₩203,055 | ₩192,846 | ₩194,443 | -2.61% | 45.3만 |
|---|
| 2026.09.16 | ₩195,892 | ₩198,454 | ₩189,875 | ₩193,759 | -1.09% | 40.4만 |
|---|
| 2026.09.15 | ₩197,676 | ₩200,761 | ₩193,195 | ₩193,343 | -2.19% | 36.4만 |
|---|
| 2026.09.14 | ₩191,787 | ₩201,996 | ₩190,107 | ₩197,743 | +3.11% | 63.3만 |
|---|
| 2026.09.11 | ₩194,054 | ₩197,139 | ₩190,512 | ₩192,511 | -0.80% | 45.6만 |
|---|
| 2026.09.10 | ₩185,642 | ₩191,404 | ₩184,831 | ₩190,284 | +2.50% | 36.9만 |
|---|
| 2026.09.09 | ₩187,588 | ₩191,243 | ₩186,487 | ₩189,077 | +0.79% | 54.3만 |
|---|
| 2026.09.08 | ₩190,499 | ₩193,249 | ₩188,379 | ₩191,049 | +0.29% | 41.1만 |
|---|
| 2026.09.04 | ₩190,485 | ₩195,207 | ₩190,177 | ₩191,062 | +0.30% | 26.8만 |
|---|
| 2026.09.03 | ₩190,163 | ₩192,860 | ₩185,535 | ₩191,840 | +0.88% | 54.2만 |
|---|
| 2026.09.02 | ₩181,188 | ₩190,767 | ₩180,719 | ₩188,661 | +4.12% | 60.1만 |
|---|
| 2026.09.01 | ₩179,807 | ₩183,335 | ₩178,157 | ₩178,827 | -0.54% | 86.3만 |
|---|
| 2026.08.31 | ₩188,379 | ₩188,714 | ₩180,169 | ₩182,852 | -2.93% | 101만 |
|---|
| 2026.08.28 | ₩196,469 | ₩197,099 | ₩188,500 | ₩190,069 | -3.26% | 56.5만 |
|---|
| 2026.08.27 | ₩211,252 | ₩212,554 | ₩197,112 | ₩197,662 | -6.43% | 68.2만 |
|---|
| 2026.08.26 | ₩216,551 | ₩216,551 | ₩208,314 | ₩211,158 | -2.49% | 55.8만 |
|---|
| 2026.08.25 | ₩213,734 | ₩219,972 | ₩210,535 | ₩214,445 | +0.33% | 48.1만 |
|---|
| 2026.08.24 | ₩212,808 | ₩215,451 | ₩210,206 | ₩211,038 | -0.83% | 52.1만 |
|---|
| 2026.08.21 | ₩209,723 | ₩216,350 | ₩206,597 | ₩212,446 | +1.30% | 73.9만 |
|---|
| 2026.08.20 | ₩215,009 | ₩218,604 | ₩208,422 | ₩209,589 | -2.52% | 95.3만 |
|---|
| 2026.08.19 | ₩222,481 | ₩223,326 | ₩213,305 | ₩214,365 | -3.65% | 55.9만 |
|---|
| 2026.08.18 | ₩229,377 | ₩231,563 | ₩219,181 | ₩220,308 | -3.95% | 92.4만 |
|---|
| 2026.08.17 | ₩225,513 | ₩230,383 | ₩221,354 | ₩230,208 | +2.08% | 64.9만 |
|---|
| 2026.08.14 | ₩237,023 | ₩239,920 | ₩224,654 | ₩225,379 | -4.91% | 51.9만 |
|---|
| 2026.08.13 | ₩234,904 | ₩243,664 | ₩230,986 | ₩236,621 | +0.73% | 158.2만 |
|---|
| 2026.08.12 | ₩221,059 | ₩236,111 | ₩221,059 | ₩234,890 | +6.26% | 87.3만 |
|---|
| 2026.08.11 | ₩218,349 | ₩223,279 | ₩217,336 | ₩217,826 | -0.24% | 53.6만 |
|---|
| 2026.08.10 | ₩214,029 | ₩219,758 | ₩211,588 | ₩217,987 | +1.85% | 57.3만 |
|---|
| 2026.08.07 | ₩207,818 | ₩216,511 | ₩207,818 | ₩214,029 | +2.99% | 85.5만 |
|---|
| 2026.08.06 | ₩214,915 | ₩216,565 | ₩206,812 | ₩206,906 | -3.73% | 63.3만 |
|---|
| 2026.08.05 | ₩213,520 | ₩220,375 | ₩212,634 | ₩215,505 | +0.93% | 86.3만 |
|---|
| 2026.08.04 | ₩202,398 | ₩214,821 | ₩202,398 | ₩212,688 | +5.08% | 89.9만 |
|---|
| 2026.08.03 | ₩188,205 | ₩201,472 | ₩188,151 | ₩197,595 | +4.99% | 71.2만 |
|---|
| 2026.07.31 | ₩197,153 | ₩202,157 | ₩189,949 | ₩192,176 | -2.52% | 110.2만 |
|---|
| 2026.07.30 | ₩186,487 | ₩202,573 | ₩179,002 | ₩198,977 | +6.70% | 180.2만 |
|---|
| 2026.07.29 | ₩189,291 | ₩189,895 | ₩179,163 | ₩188,044 | -0.66% | 92.7만 |
|---|
| 2026.07.28 | ₩186,702 | ₩190,660 | ₩182,785 | ₩189,560 | +1.53% | 82.1만 |
|---|
| 2026.07.27 | ₩185,535 | ₩191,988 | ₩182,517 | ₩187,749 | +1.19% | 62.9만 |
|---|
| 2026.07.24 | ₩181,054 | ₩187,628 | ₩178,288 | ₩182,798 | +0.96% | 46.6만 |
|---|
| 2026.07.23 | ₩185,065 | ₩188,138 | ₩178,116 | ₩178,841 | -3.36% | 83.8만 |
|---|
| 2026.07.22 | ₩189,157 | ₩189,157 | ₩183,342 | ₩185,468 | -1.95% | 55.9만 |
|---|
| 2026.07.21 | ₩187,279 | ₩190,999 | ₩181,121 | ₩190,767 | +1.86% | 45.7만 |
|---|
| 2026.07.20 | ₩192,511 | ₩198,199 | ₩182,154 | ₩184,515 | -4.15% | 43.4만 |
|---|
| 2026.07.17 | ₩182,302 | ₩191,746 | ₩181,108 | ₩191,330 | +4.95% | 41만 |
|---|
| 2026.07.16 | ₩190,968 | ₩193,745 | ₩183,389 | ₩185,857 | -2.68% | 53.1만 |
|---|
| 2026.07.15 | ₩184,757 | ₩192,940 | ₩184,757 | ₩192,404 | +4.14% | 50.9만 |
|---|
| 2026.07.14 | ₩194,993 | ₩195,764 | ₩182,034 | ₩183,818 | -5.73% | 63.5만 |
|---|
| 2026.07.13 | ₩196,884 | ₩197,642 | ₩190,096 | ₩194,496 | -1.21% | 46.3만 |
|---|
| 2026.07.10 | ₩203,538 | ₩206,939 | ₩195,248 | ₩198,816 | -2.32% | 51.2만 |
|---|
| 2026.07.09 | ₩206,302 | ₩208,677 | ₩199,755 | ₩203,927 | -1.15% | 71.3만 |
|---|
| 2026.07.08 | ₩210,702 | ₩214,646 | ₩201,888 | ₩202,680 | -3.81% | 60.8만 |
|---|
| 2026.07.07 | ₩201,553 | ₩212,326 | ₩198,561 | ₩209,924 | +4.15% | 96.3만 |
|---|
| 2026.07.06 | ₩220,469 | ₩223,065 | ₩201,285 | ₩203,257 | -7.81% | 70.7만 |
|---|
| 2026.07.02 | ₩226,881 | ₩228,062 | ₩217,497 | ₩219,731 | -3.15% | 67.9만 |
|---|
| 2026.07.01 | ₩228,773 | ₩233,830 | ₩221,730 | ₩226,881 | -0.83% | 72.3만 |
|---|
| 2026.06.30 | ₩228,048 | ₩234,233 | ₩227,512 | ₩232,127 | +1.79% | 82.1만 |
|---|
| 2026.06.29 | ₩223,903 | ₩231,201 | ₩222,233 | ₩231,201 | +3.26% | 74.5만 |
|---|
| 2026.06.26 | ₩216,189 | ₩230,034 | ₩215,975 | ₩227,861 | +5.40% | 162.2만 |
|---|
| 2026.06.25 | ₩208,744 | ₩216,551 | ₩208,422 | ₩216,457 | +3.70% | 56.7만 |
|---|
| 2026.06.24 | ₩211,547 | ₩217,336 | ₩206,946 | ₩208,100 | -1.63% | 57.3만 |
|---|
| 2026.06.23 | ₩206,772 | ₩215,545 | ₩204,075 | ₩212,232 | +2.64% | 48.1만 |
|---|
| 2026.06.22 | ₩210,769 | ₩212,634 | ₩204,974 | ₩210,944 | +0.08% | 62.3만 |
|---|
| 2026.06.18 | ₩206,731 | ₩214,083 | ₩204,510 | ₩211,064 | +2.10% | 93.8만 |
|---|
| 2026.06.17 | ₩211,963 | ₩215,129 | ₩198,803 | ₩204,384 | -3.58% | 117.9만 |
|---|
| 2026.06.16 | ₩206,959 | ₩213,104 | ₩206,087 | ₩206,450 | -0.25% | 96.7만 |
|---|
| 2026.06.15 | ₩207,630 | ₩210,072 | ₩203,981 | ₩207,107 | -0.25% | 68.4만 |
|---|
| 2026.06.12 | ₩202,385 | ₩207,362 | ₩199,004 | ₩205,591 | +1.58% | 55.5만 |
|---|
| 2026.06.11 | ₩191,169 | ₩203,834 | ₩190,499 | ₩202,264 | +5.80% | 61.3만 |
|---|
| 2026.06.10 | ₩186,944 | ₩193,048 | ₩185,696 | ₩190,499 | +1.90% | 65.7만 |
|---|
| 2026.06.09 | ₩186,112 | ₩190,083 | ₩177,902 | ₩187,319 | +0.65% | 56.4만 |
|---|
| 2026.06.08 | ₩190,754 | ₩193,142 | ₩181,135 | ₩184,462 | -3.30% | 60만 |
|---|
| 2026.06.05 | ₩187,091 | ₩189,533 | ₩182,610 | ₩187,145 | +0.03% | 59.8만 |
|---|
| 2026.06.04 | ₩188,594 | ₩197,206 | ₩184,577 | ₩190,740 | +1.14% | 111.5만 |
|---|
| 2026.06.03 | ₩189,318 | ₩192,149 | ₩184,368 | ₩190,163 | +0.45% | 72.4만 |
|---|
| 2026.06.02 | ₩191,773 | ₩195,570 | ₩188,808 | ₩190,432 | -0.70% | 67.3만 |
|---|
| 2026.06.01 | ₩185,763 | ₩198,286 | ₩183,657 | ₩195,570 | +5.28% | 115.8만 |
|---|
| 2026.05.29 | ₩177,258 | ₩186,072 | ₩176,473 | ₩185,776 | +4.81% | 92.7만 |
|---|
| 2026.05.28 | ₩176,493 | ₩183,107 | ₩174,534 | ₩179,431 | +1.66% | 43.3만 |
|---|
| 2026.05.27 | ₩180,424 | ₩181,940 | ₩174,944 | ₩176,426 | -2.22% | 29.4만 |
|---|
| 2026.05.26 | ₩175,084 | ₩180,370 | ₩174,400 | ₩179,954 | +2.78% | 47.2만 |
|---|
| 2026.05.22 | ₩175,728 | ₩177,419 | ₩172,442 | ₩173,555 | -1.24% | 60.8만 |
|---|
| 2026.05.21 | ₩177,526 | ₩178,760 | ₩172,475 | ₩174,709 | -1.59% | 47.7만 |
|---|
| 2026.05.20 | ₩184,274 | ₩185,931 | ₩179,096 | ₩180,303 | -2.15% | 47.7만 |
|---|
| 2026.05.19 | ₩183,429 | ₩183,429 | ₩178,385 | ₩181,551 | -1.02% | 63.7만 |
|---|
| 2026.05.18 | ₩181,108 | ₩184,690 | ₩174,883 | ₩184,354 | +1.79% | 64만 |
|---|
| 2026.05.15 | ₩178,505 | ₩183,469 | ₩175,715 | ₩180,209 | +0.95% | 48.4만 |
|---|
| 2026.05.14 | ₩181,027 | ₩186,045 | ₩177,566 | ₩180,893 | -0.07% | 57.3만 |
|---|
| 2026.05.13 | ₩182,449 | ₩182,999 | ₩174,910 | ₩176,802 | -3.10% | 132만 |
|---|
| 2026.05.12 | ₩167,867 | ₩183,362 | ₩166,499 | ₩182,396 | +8.66% | 146.3만 |
|---|
| 2026.05.11 | ₩178,639 | ₩178,639 | ₩167,760 | ₩170,255 | -4.69% | 75.4만 |
|---|
| 2026.05.08 | ₩187,091 | ₩187,359 | ₩178,291 | ₩178,868 | -4.40% | 55만 |
|---|
| 2026.05.07 | ₩193,021 | ₩194,188 | ₩181,430 | ₩183,429 | -4.97% | 68.4만 |
|---|
| 2026.05.06 | ₩188,500 | ₩196,133 | ₩187,809 | ₩193,115 | +2.45% | 62.1만 |
|---|
| 2026.05.05 | ₩194,376 | ₩199,889 | ₩180,518 | ₩183,254 | -5.72% | 147.5만 |
|---|
| 2026.05.04 | ₩194,054 | ₩194,322 | ₩182,852 | ₩183,067 | -5.66% | 90.5만 |
|---|
| 2026.05.01 | ₩191,518 | ₩196,361 | ₩191,518 | ₩194,161 | +1.38% | 77.9만 |
|---|
| 2026.04.30 | ₩188,325 | ₩191,384 | ₩186,474 | ₩191,102 | +1.47% | 75.2만 |
|---|
| 2026.04.29 | ₩178,250 | ₩187,212 | ₩178,250 | ₩186,380 | +4.56% | 69.4만 |
|---|
| 2026.04.28 | ₩178,197 | ₩178,653 | ₩169,463 | ₩178,425 | +0.13% | 95.2만 |
|---|
| 2026.04.27 | ₩177,928 | ₩181,457 | ₩174,400 | ₩179,820 | +1.06% | 44.9만 |
|---|
| 2026.04.24 | ₩171,556 | ₩179,766 | ₩169,302 | ₩176,252 | +2.74% | 62만 |
|---|
| 2026.04.23 | ₩171,717 | ₩175,688 | ₩168,193 | ₩171,543 | -0.10% | 86만 |
|---|
| 2026.04.22 | ₩172,992 | ₩174,977 | ₩170,376 | ₩173,394 | +0.23% | 48.7만 |
|---|
| 2026.04.21 | ₩175,889 | ₩176,627 | ₩169,946 | ₩171,274 | -2.62% | 41.2만 |
|---|
| 2026.04.20 | ₩181,229 | ₩183,729 | ₩175,916 | ₩176,117 | -2.82% | 36.7만 |
|---|
| 2026.04.17 | ₩181,108 | ₩184,187 | ₩179,766 | ₩182,007 | +0.50% | 42.5만 |
|---|
| 2026.04.16 | ₩176,815 | ₩178,814 | ₩174,709 | ₩178,546 | +0.98% | 42만 |
|---|
| 2026.04.15 | ₩181,108 | ₩183,214 | ₩176,171 | ₩177,633 | -1.92% | 76.8만 |
|---|
| 2026.04.14 | ₩173,300 | ₩179,216 | ₩172,348 | ₩179,176 | +3.39% | 38.1만 |
|---|
| 2026.04.13 | ₩170,376 | ₩173,555 | ₩169,061 | ₩172,884 | +1.47% | 40.6만 |
|---|
| 2026.04.10 | ₩173,099 | ₩174,937 | ₩170,738 | ₩172,254 | -0.49% | 43.1만 |
|---|
| 2026.04.09 | ₩175,071 | ₩176,761 | ₩171,140 | ₩173,099 | -1.13% | 60.7만 |
|---|
| 2026.04.08 | ₩175,205 | ₩179,122 | ₩172,388 | ₩175,661 | +0.26% | 109.8만 |
|---|
| 2026.04.07 | ₩168,108 | ₩171,221 | ₩165,063 | ₩166,686 | -0.85% | 57.9만 |
|---|
| 2026.04.06 | ₩171,704 | ₩174,843 | ₩168,390 | ₩169,477 | -1.30% | 68.6만 |
|---|
| 2026.04.02 | ₩157,389 | ₩170,926 | ₩155,847 | ₩170,671 | +8.44% | 90.3만 |
|---|
| 2026.04.01 | ₩159,616 | ₩165,828 | ₩158,805 | ₩160,730 | +0.70% | 97.8만 |
|---|
| 2026.03.31 | ₩144,886 | ₩158,114 | ₩144,182 | ₩157,497 | +8.70% | 107.5만 |
|---|
| 2026.03.30 | ₩145,490 | ₩146,214 | ₩140,258 | ₩142,981 | -1.72% | 73.5만 |
|---|
| 2026.03.27 | ₩141,345 | ₩145,631 | ₩140,124 | ₩143,236 | +1.34% | 90.6만 |
|---|
| 2026.03.26 | ₩153,606 | ₩156,155 | ₩144,913 | ₩145,329 | -5.39% | 87.5만 |
|---|
| 2026.03.25 | ₩155,672 | ₩157,027 | ₩152,171 | ₩155,377 | -0.19% | 64.2만 |
|---|
| 2026.03.24 | ₩148,240 | ₩154,250 | ₩147,013 | ₩154,036 | +3.91% | 75.4만 |
|---|
| 2026.03.23 | ₩144,095 | ₩152,131 | ₩142,398 | ₩149,179 | +3.53% | 100.8만 |
|---|
| 2026.03.20 | ₩149,313 | ₩152,667 | ₩141,667 | ₩144,122 | -3.48% | 495.9만 |
|---|
| 2026.03.19 | ₩146,818 | ₩153,177 | ₩145,994 | ₩151,433 | +3.14% | 69.3만 |
|---|
| 2026.03.18 | ₩148,924 | ₩150,722 | ₩147,422 | ₩147,985 | -0.63% | 65.5만 |
|---|
| 2026.03.17 | ₩149,488 | ₩153,056 | ₩149,179 | ₩149,394 | -0.06% | 81만 |
|---|
| 2026.03.16 | ₩142,404 | ₩150,078 | ₩141,546 | ₩148,790 | +4.48% | 70.5만 |
|---|
| 2026.03.13 | ₩147,569 | ₩149,770 | ₩140,385 | ₩141,801 | -3.91% | 110.6만 |
|---|
| 2026.03.12 | ₩149,877 | ₩151,996 | ₩145,731 | ₩147,422 | -1.64% | 81.8만 |
|---|
| 2026.03.11 | ₩153,190 | ₩158,396 | ₩150,293 | ₩152,547 | -0.42% | 100.6만 |
|---|
| 2026.03.10 | ₩160,032 | ₩163,574 | ₩153,673 | ₩154,438 | -3.50% | 93.8만 |
|---|
| 2026.03.09 | ₩152,667 | ₩160,301 | ₩152,667 | ₩157,953 | +3.46% | 170.5만 |
|---|
| 2026.03.06 | ₩148,696 | ₩153,955 | ₩148,307 | ₩151,353 | +1.79% | 67.5만 |
|---|
| 2026.03.05 | ₩153,351 | ₩155,270 | ₩149,515 | ₩152,654 | -0.45% | 66.8만 |
|---|
| 2026.03.04 | ₩151,970 | ₩157,175 | ₩149,126 | ₩155,592 | +2.38% | 110.6만 |
|---|
| 2026.03.03 | ₩150,843 | ₩152,493 | ₩147,046 | ₩149,729 | -0.74% | 75.2만 |
|---|
| 2026.03.02 | ₩156,303 | ₩158,147 | ₩152,640 | ₩153,472 | -1.81% | 67.4만 |
|---|
| 2026.02.27 | ₩154,975 | ₩161,347 | ₩151,098 | ₩159,657 | +3.02% | 80.5만 |
|---|
| 2026.02.26 | ₩154,841 | ₩157,021 | ₩152,936 | ₩156,048 | +0.78% | 52.6만 |
|---|
| 2026.02.25 | ₩152,157 | ₩156,960 | ₩150,348 | ₩153,217 | +0.70% | 70.2만 |
|---|
| 2026.02.24 | ₩148,844 | ₩155,283 | ₩148,240 | ₩151,876 | +2.04% | 51.6만 |
|---|
| 2026.02.23 | ₩152,265 | ₩152,292 | ₩148,562 | ₩149,313 | -1.94% | 50.3만 |
|---|
| 2026.02.20 | ₩154,505 | ₩154,948 | ₩151,782 | ₩153,258 | -0.81% | 68.4만 |
|---|
| 2026.02.19 | ₩153,472 | ₩158,020 | ₩152,895 | ₩154,666 | +0.78% | 44.8만 |
|---|
| 2026.02.18 | ₩154,210 | ₩158,490 | ₩153,700 | ₩154,599 | +0.25% | 61만 |
|---|
| 2026.02.17 | ₩155,484 | ₩158,476 | ₩152,225 | ₩153,888 | -1.03% | 65.4만 |
|---|
| 2026.02.13 | ₩155,619 | ₩157,631 | ₩148,052 | ₩155,216 | -0.26% | 141.7만 |
|---|
| 2026.02.12 | ₩145,638 | ₩157,034 | ₩142,311 | ₩155,243 | +6.60% | 252.4만 |
|---|
| 2026.02.11 | ₩131,458 | ₩133,322 | ₩126,789 | ₩127,178 | -3.26% | 93.6만 |
|---|
| 2026.02.10 | ₩127,809 | ₩131,068 | ₩127,446 | ₩130,760 | +2.31% | 51.2만 |
|---|
| 2026.02.09 | ₩123,744 | ₩128,090 | ₩123,744 | ₩127,339 | +2.91% | 52.2만 |
|---|
| 2026.02.06 | ₩119,384 | ₩125,870 | ₩119,384 | ₩125,045 | +4.74% | 46.3만 |
|---|
| 2026.02.05 | ₩121,503 | ₩124,689 | ₩117,522 | ₩118,606 | -2.38% | 75.8만 |
|---|
| 2026.02.04 | ₩127,446 | ₩127,446 | ₩121,020 | ₩123,019 | -3.47% | 92만 |
|---|
| 2026.02.03 | ₩128,882 | ₩129,626 | ₩122,028 | ₩127,446 | -1.11% | 70.2만 |
|---|
| 2026.02.02 | ₩127,795 | ₩132,665 | ₩126,266 | ₩126,937 | -0.67% | 66.2만 |
|---|
| 2026.01.30 | ₩129,257 | ₩131,458 | ₩126,158 | ₩128,130 | -0.87% | 59.7만 |
|---|
| 2026.01.29 | ₩127,299 | ₩130,251 | ₩124,342 | ₩129,257 | +1.54% | 55.3만 |
|---|
| 2026.01.28 | ₩128,171 | ₩129,110 | ₩125,568 | ₩126,521 | -1.29% | 35만 |
|---|
| 2026.01.27 | ₩128,815 | ₩130,746 | ₩126,990 | ₩129,284 | +0.36% | 39.5만 |
|---|
| 2026.01.26 | ₩129,781 | ₩132,262 | ₩127,990 | ₩128,224 | -1.20% | 52.2만 |
|---|
| 2026.01.23 | ₩132,625 | ₩133,530 | ₩127,862 | ₩129,056 | -2.69% | 61.3만 |
|---|
| 2026.01.22 | ₩129,445 | ₩134,449 | ₩129,163 | ₩131,981 | +1.96% | 100만 |
|---|
| 2026.01.21 | ₩128,171 | ₩128,741 | ₩121,758 | ₩124,964 | -2.50% | 72.8만 |
|---|
| 2026.01.20 | ₩129,928 | ₩135,013 | ₩126,521 | ₩127,876 | -1.58% | 89.3만 |
|---|
| 2026.01.16 | ₩129,459 | ₩131,310 | ₩127,594 | ₩129,271 | -0.15% | 62만 |
|---|
| 2026.01.15 | ₩133,443 | ₩136,691 | ₩129,002 | ₩129,378 | -3.05% | 133만 |
|---|
| 2026.01.14 | ₩130,854 | ₩132,034 | ₩129,016 | ₩131,806 | +0.73% | 53.1만 |
|---|
| 2026.01.13 | ₩126,735 | ₩131,860 | ₩126,319 | ₩131,297 | +3.60% | 98.9만 |
|---|
| 2026.01.12 | ₩127,017 | ₩128,379 | ₩125,159 | ₩127,151 | +0.11% | 87.7만 |
|---|
| 2026.01.09 | ₩125,032 | ₩130,156 | ₩124,079 | ₩127,795 | +2.21% | 69.2만 |
|---|
| 2026.01.08 | ₩123,449 | ₩126,487 | ₩122,067 | ₩122,577 | -0.71% | 65.6만 |
|---|
| 2026.01.07 | ₩122,684 | ₩123,422 | ₩118,993 | ₩122,577 | -0.09% | 131만 |
|---|
| 2026.01.06 | ₩125,568 | ₩127,111 | ₩122,791 | ₩123,945 | -1.29% | 57.5만 |
|---|
| 2026.01.05 | ₩126,467 | ₩127,520 | ₩121,289 | ₩125,340 | -0.89% | 72.3만 |
|---|
| 2026.01.02 | ₩127,030 | ₩127,446 | ₩121,919 | ₩126,507 | -0.41% | 90.8만 |
|---|
| 2025.12.31 | ₩130,116 | ₩130,196 | ₩127,460 | ₩127,554 | -1.97% | 44.9만 |
|---|
| 2025.12.30 | ₩124,777 | ₩130,398 | ₩124,777 | ₩129,807 | +4.03% | 53.6만 |
|---|
| 2025.12.29 | ₩125,421 | ₩126,413 | ₩124,361 | ₩125,018 | -0.32% | 52.3만 |
|---|
| 2025.12.26 | ₩125,997 | ₩126,386 | ₩124,133 | ₩125,340 | -0.52% | 27.3만 |
|---|
| 2025.12.24 | ₩126,145 | ₩127,097 | ₩124,227 | ₩126,091 | -0.04% | 91.4만 |
|---|
| 2025.12.23 | ₩127,138 | ₩128,627 | ₩125,548 | ₩125,997 | -0.90% | 59.6만 |
|---|
| 2025.12.22 | ₩125,421 | ₩129,767 | ₩125,421 | ₩127,835 | +1.93% | 84.8만 |
|---|
| 2025.12.19 | ₩121,396 | ₩126,963 | ₩120,752 | ₩125,085 | +3.04% | 123.2만 |
|---|
| 2025.12.18 | ₩119,370 | ₩122,670 | ₩118,807 | ₩119,759 | +0.33% | 106.3만 |
|---|
| 2025.12.17 | ₩116,862 | ₩118,840 | ₩114,393 | ₩115,735 | -0.96% | 59만 |
|---|
| 2025.12.16 | ₩117,935 | ₩118,968 | ₩114,393 | ₩117,385 | -0.47% | 137.5만 |
|---|
| 2025.12.15 | ₩121,114 | ₩122,798 | ₩119,893 | ₩120,551 | -0.47% | 72.9만 |
|---|
| 2025.12.12 | ₩120,054 | ₩125,421 | ₩119,893 | ₩120,457 | +0.34% | 97.9만 |
|---|
| 2025.12.11 | ₩115,842 | ₩119,893 | ₩115,842 | ₩119,598 | +3.24% | 61.9만 |
|---|
| 2025.12.10 | ₩116,057 | ₩118,029 | ₩114,415 | ₩116,124 | +0.06% | 81.5만 |
|---|
| 2025.12.09 | ₩113,347 | ₩117,318 | ₩112,602 | ₩116,848 | +3.09% | 70.7만 |
|---|
| 2025.12.08 | ₩113,535 | ₩114,004 | ₩110,892 | ₩112,824 | -0.63% | 47.8만 |
|---|
| 2025.12.05 | ₩110,690 | ₩114,675 | ₩110,328 | ₩113,105 | +2.18% | 51.8만 |
|---|
| 2025.12.04 | ₩109,215 | ₩112,273 | ₩108,967 | ₩111,026 | +1.66% | 75.3만 |
|---|
| 2025.12.03 | ₩109,349 | ₩109,966 | ₩107,699 | ₩109,295 | -0.05% | 61.9만 |
|---|
| 2025.12.02 | ₩111,884 | ₩112,864 | ₩107,913 | ₩109,818 | -1.85% | 87.6만 |
|---|
| 2025.12.01 | ₩111,884 | ₩113,119 | ₩109,577 | ₩111,536 | -0.31% | 71.9만 |
|---|
| 2025.11.28 | ₩112,126 | ₩113,736 | ₩110,932 | ₩113,481 | +1.21% | 23.8만 |
|---|
| 2025.11.26 | ₩109,993 | ₩111,750 | ₩109,805 | ₩111,187 | +1.09% | 53.5만 |
|---|
| 2025.11.25 | ₩105,727 | ₩109,738 | ₩105,432 | ₩109,725 | +3.78% | 68.5만 |
|---|
| 2025.11.24 | ₩101,353 | ₩105,297 | ₩101,206 | ₩104,560 | +3.16% | 77만 |
|---|
| 2025.11.21 | ₩100,575 | ₩103,688 | ₩97,973 | ₩101,957 | +1.37% | 89.2만 |
|---|
| 2025.11.20 | ₩105,512 | ₩109,107 | ₩99,448 | ₩100,428 | -4.82% | 137만 |
|---|
| 2025.11.19 | ₩103,916 | ₩107,055 | ₩102,567 | ₩104,372 | +0.44% | 77.4만 |
|---|
| 2025.11.18 | ₩100,495 | ₩103,647 | ₩98,469 | ₩103,460 | +2.95% | 85.3만 |
|---|
| 2025.11.17 | ₩104,117 | ₩104,117 | ₩99,569 | ₩100,790 | -3.20% | 114.6만 |
|---|
| 2025.11.14 | ₩103,312 | ₩105,687 | ₩101,490 | ₩103,460 | +0.14% | 74.1만 |
|---|
| 2025.11.13 | ₩106,988 | ₩107,323 | ₩103,164 | ₩104,291 | -2.52% | 100만 |
|---|
| 2025.11.12 | ₩105,244 | ₩109,295 | ₩104,828 | ₩107,444 | +2.09% | 96.2만 |
|---|
| 2025.11.11 | ₩103,111 | ₩106,659 | ₩102,775 | ₩104,801 | +1.64% | 116.1만 |
|---|
| 2025.11.10 | ₩104,117 | ₩105,378 | ₩102,534 | ₩103,191 | -0.89% | 107.2만 |
|---|
| 2025.11.07 | ₩96,873 | ₩103,943 | ₩96,698 | ₩103,406 | +6.74% | 102.3만 |
|---|
| 2025.11.06 | ₩97,946 | ₩99,945 | ₩95,612 | ₩98,026 | +0.08% | 110.6만 |
|---|
| 2025.11.05 | ₩93,894 | ₩99,515 | ₩92,580 | ₩98,509 | +4.91% | 140.1만 |
|---|
| 2025.11.04 | ₩85,859 | ₩96,779 | ₩85,859 | ₩93,183 | +8.53% | 251.8만 |
|---|
| 2025.11.03 | ₩92,271 | ₩92,553 | ₩87,227 | ₩88,998 | -3.55% | 140.2만 |
|---|
| 2025.10.31 | ₩91,050 | ₩93,385 | ₩90,031 | ₩91,869 | +0.90% | 106.7만 |
|---|
| 2025.10.30 | ₩90,567 | ₩92,459 | ₩89,306 | ₩90,420 | -0.16% | 67.8만 |
|---|
| 2025.10.29 | ₩90,567 | ₩93,881 | ₩89,548 | ₩91,184 | +0.68% | 89.6만 |
|---|
| 2025.10.28 | ₩90,567 | ₩91,882 | ₩89,897 | ₩91,319 | +0.83% | 62.8만 |
|---|
| 2025.10.27 | ₩90,527 | ₩93,511 | ₩90,151 | ₩91,278 | +0.83% | 83.5만 |
|---|
| 2025.10.24 | ₩88,528 | ₩90,554 | ₩87,884 | ₩90,205 | +1.89% | 86.2만 |
|---|
| 2025.10.23 | ₩87,173 | ₩88,890 | ₩86,543 | ₩87,401 | +0.26% | 55.2만 |
|---|
| 2025.10.22 | ₩87,214 | ₩88,528 | ₩83,283 | ₩86,462 | -0.86% | 128.3만 |
|---|
| 2025.10.21 | ₩84,919 | ₩91,426 | ₩84,772 | ₩87,562 | +3.11% | 150.4만 |
|---|
| 2025.10.20 | ₩79,983 | ₩84,725 | ₩79,339 | ₩84,638 | +5.82% | 152만 |
|---|
| 2025.10.17 | ₩79,164 | ₩81,311 | ₩78,051 | ₩78,748 | -0.53% | 70.3만 |
|---|
| 2025.10.16 | ₩82,518 | ₩84,077 | ₩79,097 | ₩80,023 | -3.02% | 71.6만 |
|---|
| 2025.10.15 | ₩84,504 | ₩84,651 | ₩82,022 | ₩82,733 | -2.10% | 97.6만 |
|---|
| 2025.10.14 | ₩81,177 | ₩85,174 | ₩80,023 | ₩83,726 | +3.14% | 78.3만 |
|---|
| 2025.10.13 | ₩81,150 | ₩83,514 | ₩80,519 | ₩81,619 | +0.58% | 66.6만 |
|---|
| 2025.10.10 | ₩78,561 | ₩81,847 | ₩78,561 | ₩79,111 | +0.70% | 100.1만 |
|---|