시장 데이터를 불러오는 중
전체 종목
SPX 테크놀로지스 과거 주가
SPX Technologies, Inc. Common Stock · SPXC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SPX Technologies, Inc. Common Stock · SPXC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩227,529 | ₩229,479 | ₩223,937 | ₩226,327 | -0.53% | 34.2만 |
| 2026.10.08 | ₩226,020 | ₩229,132 | ₩223,443 | ₩225,152 | -0.38% | 51.3만 |
| 2026.10.07 | ₩230,241 | ₩233,005 | ₩225,913 | ₩227,877 | -1.03% | 53.8만 |
| 2026.10.06 | ₩239,229 | ₩241,059 | ₩234,768 | ₩234,822 | -1.84% | 69.6만 |
| 2026.10.05 | ₩230,975 | ₩238,535 | ₩227,236 | ₩236,131 | +2.23% | 105.4만 |
| 2026.10.02 | ₩230,000 | ₩233,366 | ₩229,346 | ₩231,176 | +0.51% | 60.7만 |
| 2026.10.01 | ₩227,329 | ₩227,503 | ₩221,933 | ₩226,661 | -0.29% | 106.7만 |
| 2026.09.30 | ₩231,696 | ₩231,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩224,524 |
| ₩226,461 |
| -2.26% |
| 50.2만 |
| 2026.09.29 | ₩228,317 | ₩231,363 | ₩226,541 | ₩227,890 | -0.19% | 72.6만 |
|---|
| 2026.09.28 | ₩229,199 | ₩231,149 | ₩225,967 | ₩227,196 | -0.87% | 66.4만 |
|---|
| 2026.09.25 | ₩231,630 | ₩235,249 | ₩229,292 | ₩230,775 | -0.37% | 56.2만 |
|---|
| 2026.09.24 | ₩228,691 | ₩233,540 | ₩227,049 | ₩230,361 | +0.73% | 46.5만 |
|---|
| 2026.09.23 | ₩232,057 | ₩236,598 | ₩230,454 | ₩231,857 | -0.09% | 64.4만 |
|---|
| 2026.09.22 | ₩241,740 | ₩243,730 | ₩230,575 | ₩233,259 | -3.51% | 110.9만 |
|---|
| 2026.09.21 | ₩245,319 | ₩247,670 | ₩239,777 | ₩241,994 | -1.36% | 63.1만 |
|---|
| 2026.09.18 | ₩240,778 | ₩243,089 | ₩235,823 | ₩242,768 | +0.83% | 142.8만 |
|---|
| 2026.09.17 | ₩245,426 | ₩245,640 | ₩239,042 | ₩240,004 | -2.21% | 42.6만 |
|---|
| 2026.09.16 | ₩242,087 | ₩248,405 | ₩236,518 | ₩238,641 | -1.42% | 45.3만 |
|---|
| 2026.09.15 | ₩247,563 | ₩247,563 | ₩235,343 | ₩238,147 | -3.80% | 45.7만 |
|---|
| 2026.09.14 | ₩245,907 | ₩250,141 | ₩240,404 | ₩244,665 | -0.51% | 109.1만 |
|---|
| 2026.09.11 | ₩253,480 | ₩256,204 | ₩251,102 | ₩256,191 | +1.07% | 30.5만 |
|---|
| 2026.09.10 | ₩253,760 | ₩256,418 | ₩248,418 | ₩249,687 | -1.61% | 35.5만 |
|---|
| 2026.09.09 | ₩260,572 | ₩264,004 | ₩257,126 | ₩257,406 | -1.21% | 34.9만 |
|---|
| 2026.09.08 | ₩263,817 | ₩267,103 | ₩262,254 | ₩263,363 | -0.17% | 35.5만 |
|---|
| 2026.09.04 | ₩260,238 | ₩264,578 | ₩260,238 | ₩262,268 | +0.78% | 31만 |
|---|
| 2026.09.03 | ₩260,932 | ₩263,777 | ₩255,176 | ₩258,996 | -0.74% | 37.7만 |
|---|
| 2026.09.02 | ₩256,525 | ₩260,932 | ₩253,787 | ₩258,128 | +0.62% | 41만 |
|---|
| 2026.09.01 | ₩259,183 | ₩263,109 | ₩256,311 | ₩256,605 | -0.99% | 29.5만 |
|---|
| 2026.08.31 | ₩263,403 | ₩264,672 | ₩260,438 | ₩262,775 | -0.24% | 38.8만 |
|---|
| 2026.08.28 | ₩274,635 | ₩277,493 | ₩264,378 | ₩265,420 | -3.36% | 47.8만 |
|---|
| 2026.08.27 | ₩275,904 | ₩278,362 | ₩270,081 | ₩274,168 | -0.63% | 41.3만 |
|---|
| 2026.08.26 | ₩271,323 | ₩277,213 | ₩270,522 | ₩274,715 | +1.25% | 32만 |
|---|
| 2026.08.25 | ₩274,622 | ₩276,171 | ₩267,931 | ₩268,425 | -2.26% | 42.2만 |
|---|
| 2026.08.24 | ₩276,091 | ₩282,515 | ₩266,381 | ₩268,318 | -2.82% | 44.7만 |
|---|
| 2026.08.21 | ₩276,732 | ₩279,323 | ₩271,817 | ₩276,732 | 0.00% | 36.3만 |
|---|
| 2026.08.20 | ₩273,794 | ₩278,522 | ₩272,645 | ₩273,099 | -0.25% | 25.5만 |
|---|
| 2026.08.19 | ₩286,308 | ₩289,287 | ₩274,074 | ₩277,614 | -3.04% | 37.1만 |
|---|
| 2026.08.18 | ₩284,652 | ₩287,537 | ₩279,069 | ₩284,024 | -0.22% | 43.3만 |
|---|
| 2026.08.17 | ₩291,343 | ₩293,587 | ₩289,206 | ₩290,662 | -0.23% | 25.2만 |
|---|
| 2026.08.14 | ₩282,675 | ₩290,823 | ₩282,475 | ₩290,248 | +2.68% | 26.9만 |
|---|
| 2026.08.13 | ₩293,360 | ₩295,163 | ₩281,567 | ₩283,357 | -3.41% | 54.5만 |
|---|
| 2026.08.12 | ₩295,110 | ₩296,419 | ₩288,646 | ₩291,397 | -1.26% | 38.5만 |
|---|
| 2026.08.11 | ₩287,871 | ₩296,686 | ₩287,150 | ₩289,540 | +0.58% | 33.5만 |
|---|
| 2026.08.10 | ₩289,166 | ₩289,220 | ₩283,130 | ₩283,610 | -1.92% | 40.8만 |
|---|
| 2026.08.07 | ₩293,120 | ₩293,120 | ₩282,622 | ₩288,058 | -1.73% | 25.9만 |
|---|
| 2026.08.06 | ₩286,121 | ₩296,606 | ₩285,761 | ₩286,028 | -0.03% | 24.5만 |
|---|
| 2026.08.05 | ₩288,833 | ₩293,614 | ₩286,495 | ₩287,056 | -0.62% | 39.1만 |
|---|
| 2026.08.04 | ₩287,043 | ₩292,011 | ₩284,358 | ₩288,445 | +0.49% | 52.4만 |
|---|
| 2026.08.03 | ₩291,450 | ₩297,233 | ₩282,689 | ₩285,988 | -1.87% | 76.2만 |
|---|
| 2026.07.31 | ₩285,400 | ₩316,386 | ₩285,400 | ₩293,320 | +2.78% | 103.7만 |
|---|
| 2026.07.30 | ₩259,089 | ₩267,410 | ₩256,084 | ₩266,181 | +2.74% | 72.8만 |
|---|
| 2026.07.29 | ₩268,558 | ₩268,558 | ₩250,515 | ₩250,622 | -6.68% | 92.5만 |
|---|
| 2026.07.28 | ₩286,883 | ₩286,883 | ₩272,712 | ₩272,832 | -4.90% | 63.8만 |
|---|
| 2026.07.27 | ₩297,354 | ₩301,307 | ₩286,068 | ₩292,706 | -1.56% | 44.8만 |
|---|
| 2026.07.24 | ₩294,095 | ₩299,624 | ₩293,440 | ₩293,921 | -0.06% | 49.7만 |
|---|
| 2026.07.23 | ₩289,580 | ₩297,687 | ₩289,580 | ₩293,560 | +1.37% | 36.1만 |
|---|
| 2026.07.22 | ₩286,909 | ₩292,813 | ₩286,909 | ₩292,559 | +1.97% | 39.5만 |
|---|
| 2026.07.21 | ₩289,954 | ₩293,814 | ₩286,428 | ₩289,848 | -0.04% | 38.2만 |
|---|
| 2026.07.20 | ₩284,999 | ₩291,784 | ₩282,729 | ₩284,292 | -0.25% | 61.4만 |
|---|
| 2026.07.17 | ₩281,460 | ₩289,954 | ₩276,545 | ₩282,782 | +0.47% | 143.6만 |
|---|
| 2026.07.16 | ₩284,519 | ₩294,602 | ₩284,519 | ₩288,432 | +1.38% | 44.9만 |
|---|
| 2026.07.15 | ₩295,096 | ₩295,417 | ₩284,091 | ₩290,609 | -1.52% | 48.1만 |
|---|
| 2026.07.14 | ₩293,333 | ₩297,607 | ₩288,338 | ₩291,183 | -0.73% | 37.2만 |
|---|
| 2026.07.13 | ₩290,769 | ₩294,148 | ₩286,415 | ₩287,337 | -1.18% | 27.4만 |
|---|
| 2026.07.10 | ₩287,243 | ₩294,629 | ₩286,762 | ₩293,654 | +2.23% | 73.2만 |
|---|
| 2026.07.09 | ₩291,904 | ₩295,951 | ₩288,205 | ₩289,327 | -0.88% | 100만 |
|---|
| 2026.07.08 | ₩287,764 | ₩292,252 | ₩284,545 | ₩285,226 | -0.88% | 78.2만 |
|---|
| 2026.07.07 | ₩304,539 | ₩305,834 | ₩289,046 | ₩292,265 | -4.03% | 55.8만 |
|---|
| 2026.07.06 | ₩307,678 | ₩313,567 | ₩306,008 | ₩310,108 | +0.79% | 37.7만 |
|---|
| 2026.07.02 | ₩311,524 | ₩314,462 | ₩296,312 | ₩304,165 | -2.36% | 52.8만 |
|---|
| 2026.07.01 | ₩324,159 | ₩324,439 | ₩309,227 | ₩309,481 | -4.53% | 54.6만 |
|---|
| 2026.06.30 | ₩319,871 | ₩328,446 | ₩316,452 | ₩327,444 | +2.37% | 65만 |
|---|
| 2026.06.29 | ₩312,673 | ₩319,538 | ₩309,748 | ₩318,149 | +1.75% | 74만 |
|---|
| 2026.06.26 | ₩324,533 | ₩330,743 | ₩306,622 | ₩309,681 | -4.58% | 770.9만 |
|---|
| 2026.06.25 | ₩322,008 | ₩335,337 | ₩319,738 | ₩326,629 | +1.44% | 87.4만 |
|---|
| 2026.06.24 | ₩315,010 | ₩325,882 | ₩310,616 | ₩316,826 | +0.58% | 78.4만 |
|---|
| 2026.06.23 | ₩319,217 | ₩325,361 | ₩310,990 | ₩315,290 | -1.23% | 59.5만 |
|---|
| 2026.06.22 | ₩324,092 | ₩330,863 | ₩321,554 | ₩329,100 | +1.55% | 49.9만 |
|---|
| 2026.06.18 | ₩320,366 | ₩326,910 | ₩316,145 | ₩324,506 | +1.29% | 76.2만 |
|---|
| 2026.06.17 | ₩315,023 | ₩322,836 | ₩313,701 | ₩314,249 | -0.25% | 49.9만 |
|---|
| 2026.06.16 | ₩317,027 | ₩324,332 | ₩313,234 | ₩313,594 | -1.08% | 52.7만 |
|---|
| 2026.06.15 | ₩313,621 | ₩323,210 | ₩313,527 | ₩316,613 | +0.95% | 56만 |
|---|
| 2026.06.12 | ₩317,868 | ₩321,207 | ₩292,091 | ₩307,250 | -3.34% | 140.5만 |
|---|
| 2026.06.11 | ₩303,457 | ₩314,489 | ₩302,295 | ₩311,845 | +2.76% | 109.9만 |
|---|
| 2026.06.10 | ₩308,439 | ₩313,487 | ₩298,355 | ₩298,676 | -3.17% | 61.6만 |
|---|
| 2026.06.09 | ₩311,858 | ₩319,978 | ₩290,809 | ₩304,526 | -2.35% | 64.6만 |
|---|
| 2026.06.08 | ₩308,452 | ₩314,623 | ₩304,900 | ₩307,117 | -0.43% | 47.1만 |
|---|
| 2026.06.05 | ₩311,163 | ₩312,459 | ₩301,440 | ₩304,245 | -2.22% | 47.5만 |
|---|
| 2026.06.04 | ₩314,168 | ₩317,254 | ₩304,112 | ₩315,384 | +0.39% | 57.5만 |
|---|
| 2026.06.03 | ₩307,170 | ₩326,736 | ₩307,170 | ₩312,633 | +1.78% | 91.3만 |
|---|
| 2026.06.02 | ₩296,152 | ₩307,424 | ₩292,399 | ₩307,290 | +3.76% | 55.3만 |
|---|
| 2026.06.01 | ₩284,452 | ₩297,941 | ₩284,452 | ₩295,056 | +3.73% | 83.7만 |
|---|
| 2026.05.29 | ₩285,280 | ₩293,400 | ₩283,437 | ₩289,367 | +1.43% | 82.4만 |
|---|
| 2026.05.28 | ₩283,290 | ₩286,014 | ₩278,495 | ₩285,574 | +0.81% | 40.5만 |
|---|
| 2026.05.27 | ₩295,417 | ₩295,417 | ₩285,988 | ₩287,604 | -2.64% | 50.5만 |
|---|
| 2026.05.26 | ₩282,315 | ₩292,813 | ₩279,844 | ₩292,599 | +3.64% | 61.4만 |
|---|
| 2026.05.22 | ₩276,425 | ₩278,736 | ₩269,226 | ₩277,534 | +0.40% | 49.2만 |
|---|
| 2026.05.21 | ₩272,579 | ₩277,280 | ₩265,727 | ₩274,315 | +0.64% | 51.6만 |
|---|
| 2026.05.20 | ₩263,283 | ₩275,170 | ₩261,774 | ₩274,528 | +4.27% | 72.4만 |
|---|
| 2026.05.19 | ₩263,270 | ₩263,497 | ₩255,416 | ₩261,493 | -0.67% | 61.6만 |
|---|
| 2026.05.18 | ₩268,452 | ₩270,215 | ₩262,014 | ₩267,744 | -0.26% | 95.9만 |
|---|
| 2026.05.15 | ₩266,568 | ₩271,296 | ₩260,865 | ₩268,438 | +0.70% | 52.5만 |
|---|
| 2026.05.14 | ₩274,488 | ₩283,143 | ₩267,129 | ₩271,791 | -0.98% | 55.1만 |
|---|
| 2026.05.13 | ₩265,073 | ₩273,006 | ₩263,176 | ₩272,178 | +2.68% | 50.1만 |
|---|
| 2026.05.12 | ₩269,867 | ₩269,867 | ₩259,797 | ₩265,767 | -1.52% | 39만 |
|---|
| 2026.05.11 | ₩269,867 | ₩273,634 | ₩266,435 | ₩271,443 | +0.58% | 66.3만 |
|---|
| 2026.05.08 | ₩276,572 | ₩279,176 | ₩267,877 | ₩270,909 | -2.05% | 37.7만 |
|---|
| 2026.05.07 | ₩286,963 | ₩291,156 | ₩272,445 | ₩274,155 | -4.46% | 50.3만 |
|---|
| 2026.05.06 | ₩286,923 | ₩290,849 | ₩279,176 | ₩284,131 | -0.97% | 47.9만 |
|---|
| 2026.05.05 | ₩274,008 | ₩281,941 | ₩272,445 | ₩277,547 | +1.29% | 56.3만 |
|---|
| 2026.05.04 | ₩276,879 | ₩276,879 | ₩263,657 | ₩268,612 | -2.99% | 62.3만 |
|---|
| 2026.05.01 | ₩277,453 | ₩289,367 | ₩271,270 | ₩277,974 | +0.19% | 138.4만 |
|---|
| 2026.04.30 | ₩286,375 | ₩294,469 | ₩280,659 | ₩292,372 | +2.09% | 87.9만 |
|---|
| 2026.04.29 | ₩288,739 | ₩292,065 | ₩279,737 | ₩282,288 | -2.23% | 37만 |
|---|
| 2026.04.28 | ₩294,108 | ₩295,377 | ₩284,959 | ₩288,966 | -1.75% | 56.4만 |
|---|
| 2026.04.27 | ₩299,170 | ₩302,976 | ₩294,348 | ₩297,100 | -0.69% | 29만 |
|---|
| 2026.04.24 | ₩299,410 | ₩302,669 | ₩296,058 | ₩297,594 | -0.61% | 27.9만 |
|---|
| 2026.04.23 | ₩297,140 | ₩303,404 | ₩296,125 | ₩299,117 | +0.67% | 30.5만 |
|---|
| 2026.04.22 | ₩292,332 | ₩295,444 | ₩287,497 | ₩294,656 | +0.79% | 36만 |
|---|
| 2026.04.21 | ₩291,811 | ₩300,372 | ₩286,535 | ₩289,140 | -0.92% | 49.1만 |
|---|
| 2026.04.20 | ₩297,287 | ₩298,836 | ₩289,741 | ₩290,636 | -2.24% | 40.4만 |
|---|
| 2026.04.17 | ₩294,389 | ₩306,502 | ₩290,342 | ₩298,529 | +1.41% | 147.6만 |
|---|
| 2026.04.16 | ₩293,828 | ₩298,863 | ₩286,014 | ₩287,510 | -2.15% | 50.4만 |
|---|
| 2026.04.15 | ₩297,407 | ₩300,238 | ₩285,440 | ₩293,814 | -1.21% | 83.1만 |
|---|
| 2026.04.14 | ₩296,365 | ₩300,586 | ₩292,626 | ₩300,265 | +1.32% | 42.8만 |
|---|
| 2026.04.13 | ₩286,909 | ₩295,564 | ₩286,909 | ₩295,524 | +3.00% | 46.2만 |
|---|
| 2026.04.10 | ₩289,287 | ₩289,287 | ₩284,479 | ₩288,445 | -0.29% | 25.2만 |
|---|
| 2026.04.09 | ₩281,981 | ₩290,515 | ₩281,981 | ₩287,871 | +2.09% | 40.8만 |
|---|
| 2026.04.08 | ₩277,493 | ₩284,599 | ₩277,493 | ₩283,437 | +2.14% | 56.5만 |
|---|
| 2026.04.07 | ₩261,613 | ₩264,258 | ₩258,502 | ₩261,012 | -0.23% | 36.6만 |
|---|
| 2026.04.06 | ₩261,213 | ₩263,951 | ₩258,675 | ₩262,976 | +0.67% | 21.9만 |
|---|
| 2026.04.02 | ₩267,116 | ₩273,554 | ₩262,068 | ₩263,497 | -1.36% | 33.1만 |
|---|
| 2026.04.01 | ₩271,563 | ₩279,123 | ₩269,400 | ₩271,336 | -0.08% | 54.9만 |
|---|
| 2026.03.31 | ₩258,395 | ₩269,654 | ₩258,355 | ₩267,036 | +3.34% | 61만 |
|---|
| 2026.03.30 | ₩270,241 | ₩272,872 | ₩254,655 | ₩254,708 | -5.75% | 49.2만 |
|---|
| 2026.03.27 | ₩269,801 | ₩270,014 | ₩261,453 | ₩267,116 | -0.99% | 98.5만 |
|---|
| 2026.03.26 | ₩264,699 | ₩270,041 | ₩259,744 | ₩267,717 | +1.14% | 103.6만 |
|---|
| 2026.03.25 | ₩273,260 | ₩273,887 | ₩267,650 | ₩268,812 | -1.63% | 51.4만 |
|---|
| 2026.03.24 | ₩255,496 | ₩270,402 | ₩254,548 | ₩268,011 | +4.90% | 44.5만 |
|---|
| 2026.03.23 | ₩256,939 | ₩266,982 | ₩254,829 | ₩259,797 | +1.11% | 47.6만 |
|---|
| 2026.03.20 | ₩267,797 | ₩269,266 | ₩244,398 | ₩249,446 | -6.85% | 141.8만 |
|---|
| 2026.03.19 | ₩265,660 | ₩274,114 | ₩264,966 | ₩270,268 | +1.73% | 33.8만 |
|---|
| 2026.03.18 | ₩272,579 | ₩274,902 | ₩269,921 | ₩270,402 | -0.80% | 28.4만 |
|---|
| 2026.03.17 | ₩272,111 | ₩276,505 | ₩270,829 | ₩273,286 | +0.43% | 27.9만 |
|---|
| 2026.03.16 | ₩271,350 | ₩274,942 | ₩267,984 | ₩271,684 | +0.12% | 21.5만 |
|---|
| 2026.03.13 | ₩274,448 | ₩281,714 | ₩262,842 | ₩266,381 | -2.94% | 23.9만 |
|---|
| 2026.03.12 | ₩275,797 | ₩277,814 | ₩268,852 | ₩270,655 | -1.86% | 24.9만 |
|---|
| 2026.03.11 | ₩279,938 | ₩284,906 | ₩276,986 | ₩280,672 | +0.26% | 22.1만 |
|---|
| 2026.03.10 | ₩279,069 | ₩287,110 | ₩278,936 | ₩281,754 | +0.96% | 26.5만 |
|---|
| 2026.03.09 | ₩268,906 | ₩280,792 | ₩264,899 | ₩280,205 | +4.20% | 35.4만 |
|---|
| 2026.03.06 | ₩277,053 | ₩277,961 | ₩269,200 | ₩273,286 | -1.36% | 28.3만 |
|---|
| 2026.03.05 | ₩292,732 | ₩293,547 | ₩277,400 | ₩283,009 | -3.32% | 30만 |
|---|
| 2026.03.04 | ₩297,006 | ₩298,889 | ₩294,375 | ₩296,592 | -0.14% | 24.5만 |
|---|
| 2026.03.03 | ₩291,410 | ₩297,193 | ₩285,801 | ₩293,267 | +0.64% | 27.9만 |
|---|
| 2026.03.02 | ₩296,472 | ₩303,644 | ₩295,430 | ₩300,532 | +1.37% | 32.5만 |
|---|
| 2026.02.27 | ₩307,023 | ₩309,467 | ₩299,103 | ₩303,097 | -1.28% | 34.5만 |
|---|
| 2026.02.26 | ₩305,113 | ₩310,923 | ₩297,914 | ₩309,307 | +1.37% | 40.9만 |
|---|
| 2026.02.25 | ₩311,070 | ₩315,277 | ₩288,646 | ₩302,723 | -2.68% | 95.7만 |
|---|
| 2026.02.24 | ₩316,532 | ₩325,427 | ₩316,145 | ₩324,599 | +2.55% | 46.1만 |
|---|
| 2026.02.23 | ₩321,501 | ₩321,501 | ₩310,602 | ₩316,773 | -1.47% | 36.7만 |
|---|
| 2026.02.20 | ₩321,608 | ₩327,471 | ₩319,310 | ₩323,598 | +0.62% | 26.3만 |
|---|
| 2026.02.19 | ₩320,366 | ₩325,882 | ₩313,901 | ₩321,888 | +0.48% | 27.9만 |
|---|
| 2026.02.18 | ₩323,104 | ₩329,461 | ₩319,324 | ₩322,649 | -0.14% | 39.8만 |
|---|
| 2026.02.17 | ₩317,588 | ₩325,988 | ₩314,903 | ₩322,676 | +1.60% | 43.4만 |
|---|
| 2026.02.13 | ₩316,292 | ₩323,491 | ₩314,048 | ₩319,204 | +0.92% | 40.3만 |
|---|
| 2026.02.12 | ₩315,037 | ₩320,940 | ₩305,274 | ₩308,412 | -2.10% | 35.4만 |
|---|
| 2026.02.11 | ₩313,861 | ₩317,761 | ₩307,357 | ₩311,805 | -0.66% | 37.5만 |
|---|
| 2026.02.10 | ₩297,594 | ₩310,522 | ₩296,966 | ₩308,786 | +3.76% | 47.3만 |
|---|
| 2026.02.09 | ₩297,514 | ₩305,220 | ₩293,894 | ₩298,983 | +0.49% | 43.2만 |
|---|
| 2026.02.06 | ₩295,377 | ₩298,636 | ₩293,560 | ₩296,926 | +0.52% | 57.3만 |
|---|
| 2026.02.05 | ₩283,290 | ₩294,722 | ₩280,472 | ₩291,183 | +2.79% | 47.4만 |
|---|
| 2026.02.04 | ₩290,475 | ₩292,318 | ₩282,088 | ₩284,158 | -2.17% | 24.3만 |
|---|
| 2026.02.03 | ₩285,627 | ₩288,178 | ₩281,273 | ₩287,724 | +0.73% | 17.1만 |
|---|
| 2026.02.02 | ₩278,709 | ₩284,625 | ₩278,709 | ₩284,118 | +1.94% | 24.4만 |
|---|
| 2026.01.30 | ₩279,550 | ₩288,151 | ₩277,467 | ₩278,348 | -0.43% | 31.6만 |
|---|
| 2026.01.29 | ₩284,438 | ₩285,988 | ₩277,547 | ₩282,929 | -0.53% | 32.6만 |
|---|
| 2026.01.28 | ₩287,110 | ₩287,817 | ₩277,173 | ₩282,261 | -1.69% | 39.4만 |
|---|
| 2026.01.27 | ₩288,525 | ₩291,477 | ₩286,415 | ₩288,058 | -0.16% | 24.9만 |
|---|
| 2026.01.26 | ₩281,807 | ₩287,938 | ₩281,807 | ₩287,430 | +2.00% | 23.3만 |
|---|
| 2026.01.23 | ₩289,100 | ₩289,100 | ₩279,377 | ₩281,847 | -2.51% | 29.8만 |
|---|
| 2026.01.22 | ₩298,849 | ₩298,849 | ₩285,347 | ₩289,994 | -2.96% | 27.5만 |
|---|
| 2026.01.21 | ₩292,212 | ₩300,319 | ₩288,859 | ₩294,976 | +0.95% | 60.1만 |
|---|
| 2026.01.20 | ₩284,839 | ₩291,197 | ₩284,839 | ₩291,023 | +2.17% | 52.8만 |
|---|
| 2026.01.16 | ₩285,908 | ₩292,358 | ₩285,908 | ₩290,689 | +1.67% | 117만 |
|---|
| 2026.01.15 | ₩283,584 | ₩291,223 | ₩282,555 | ₩285,293 | +0.60% | 42.4만 |
|---|
| 2026.01.14 | ₩289,206 | ₩290,035 | ₩279,497 | ₩280,178 | -3.12% | 48.9만 |
|---|
| 2026.01.13 | ₩278,842 | ₩282,555 | ₩276,211 | ₩281,901 | +1.10% | 28.1만 |
|---|
| 2026.01.12 | ₩275,650 | ₩279,590 | ₩273,286 | ₩278,549 | +1.05% | 36.3만 |
|---|
| 2026.01.09 | ₩278,776 | ₩284,198 | ₩276,705 | ₩277,146 | -0.58% | 36.2만 |
|---|
| 2026.01.08 | ₩275,717 | ₩280,605 | ₩274,034 | ₩277,053 | +0.48% | 40.6만 |
|---|
| 2026.01.07 | ₩279,270 | ₩279,711 | ₩269,400 | ₩277,801 | -0.53% | 55만 |
|---|
| 2026.01.06 | ₩269,627 | ₩281,019 | ₩252,919 | ₩278,642 | +3.34% | 114.2만 |
|---|
| 2026.01.05 | ₩271,563 | ₩279,029 | ₩271,563 | ₩274,382 | +1.04% | 26.9만 |
|---|
| 2026.01.02 | ₩269,306 | ₩272,365 | ₩262,762 | ₩271,470 | +0.80% | 32.2만 |
|---|
| 2025.12.31 | ₩271,670 | ₩273,086 | ₩267,116 | ₩267,196 | -1.65% | 24.7만 |
|---|
| 2025.12.30 | ₩273,380 | ₩275,343 | ₩271,283 | ₩271,804 | -0.58% | 31.5만 |
|---|
| 2025.12.29 | ₩277,961 | ₩278,175 | ₩273,420 | ₩274,675 | -1.18% | 24.4만 |
|---|
| 2025.12.26 | ₩278,201 | ₩279,524 | ₩276,478 | ₩278,442 | +0.09% | 14.8만 |
|---|
| 2025.12.24 | ₩275,944 | ₩279,550 | ₩273,994 | ₩278,442 | +0.91% | 14.7만 |
|---|
| 2025.12.23 | ₩275,330 | ₩277,387 | ₩273,647 | ₩274,408 | -0.33% | 39만 |
|---|
| 2025.12.22 | ₩274,515 | ₩280,872 | ₩271,350 | ₩276,705 | +0.80% | 56.9만 |
|---|
| 2025.12.19 | ₩279,564 | ₩285,948 | ₩270,989 | ₩271,350 | -2.94% | 846.8만 |
|---|
| 2025.12.18 | ₩281,767 | ₩289,340 | ₩280,699 | ₩280,926 | -0.30% | 47.9만 |
|---|
| 2025.12.17 | ₩287,216 | ₩293,507 | ₩276,518 | ₩276,906 | -3.59% | 51.7만 |
|---|
| 2025.12.16 | ₩289,928 | ₩295,163 | ₩288,859 | ₩289,674 | -0.09% | 44.5만 |
|---|
| 2025.12.15 | ₩294,789 | ₩298,262 | ₩290,609 | ₩291,330 | -1.17% | 33.8만 |
|---|
| 2025.12.12 | ₩298,676 | ₩300,986 | ₩290,088 | ₩293,747 | -1.65% | 64.6만 |
|---|
| 2025.12.11 | ₩290,742 | ₩302,255 | ₩285,173 | ₩300,185 | +3.25% | 52.5만 |
|---|
| 2025.12.10 | ₩280,018 | ₩293,988 | ₩280,018 | ₩290,742 | +3.83% | 51.4만 |
|---|
| 2025.12.09 | ₩274,034 | ₩281,006 | ₩274,034 | ₩279,564 | +2.02% | 24.9만 |
|---|
| 2025.12.08 | ₩279,443 | ₩279,443 | ₩270,215 | ₩275,343 | -1.47% | 61.2만 |
|---|
| 2025.12.05 | ₩278,188 | ₩280,205 | ₩272,018 | ₩278,695 | +0.18% | 26만 |
|---|
| 2025.12.04 | ₩278,268 | ₩283,063 | ₩276,465 | ₩278,121 | -0.05% | 35.4만 |
|---|
| 2025.12.03 | ₩278,816 | ₩281,794 | ₩275,236 | ₩279,898 | +0.39% | 24만 |
|---|
| 2025.12.02 | ₩281,340 | ₩282,021 | ₩274,288 | ₩279,377 | -0.70% | 27.5만 |
|---|
| 2025.12.01 | ₩283,490 | ₩286,308 | ₩276,291 | ₩278,508 | -1.76% | 28.5만 |
|---|
| 2025.11.28 | ₩287,804 | ₩290,475 | ₩284,933 | ₩287,203 | -0.21% | 9.1만 |
|---|
| 2025.11.26 | ₩286,242 | ₩294,656 | ₩286,242 | ₩288,312 | +0.72% | 36.8만 |
|---|
| 2025.11.25 | ₩281,754 | ₩292,719 | ₩281,019 | ₩288,085 | +2.25% | 25만 |
|---|
| 2025.11.24 | ₩273,794 | ₩285,226 | ₩271,136 | ₩283,103 | +3.40% | 47.8만 |
|---|
| 2025.11.21 | ₩268,705 | ₩275,490 | ₩260,438 | ₩273,220 | +1.68% | 24.6만 |
|---|
| 2025.11.20 | ₩280,579 | ₩287,631 | ₩266,074 | ₩266,194 | -5.13% | 37만 |
|---|
| 2025.11.19 | ₩275,557 | ₩281,554 | ₩273,714 | ₩274,221 | -0.48% | 33.4만 |
|---|
| 2025.11.18 | ₩273,861 | ₩276,746 | ₩267,116 | ₩272,939 | -0.34% | 25.5만 |
|---|
| 2025.11.17 | ₩282,716 | ₩284,211 | ₩274,555 | ₩276,839 | -2.08% | 21.7만 |
|---|
| 2025.11.14 | ₩279,310 | ₩286,108 | ₩267,757 | ₩282,382 | +1.10% | 22.3만 |
|---|
| 2025.11.13 | ₩291,851 | ₩299,330 | ₩282,609 | ₩283,196 | -2.97% | 31.9만 |
|---|
| 2025.11.12 | ₩295,163 | ₩305,073 | ₩292,171 | ₩292,612 | -0.86% | 35.3만 |
|---|
| 2025.11.11 | ₩297,914 | ₩303,938 | ₩293,975 | ₩295,724 | -0.74% | 31.5만 |
|---|
| 2025.11.10 | ₩300,639 | ₩309,400 | ₩299,130 | ₩300,412 | -0.08% | 73.1만 |
|---|
| 2025.11.07 | ₩288,018 | ₩298,355 | ₩284,345 | ₩296,392 | +2.91% | 49.1만 |
|---|
| 2025.11.06 | ₩298,529 | ₩300,118 | ₩290,061 | ₩290,662 | -2.64% | 35.9만 |
|---|
| 2025.11.05 | ₩283,891 | ₩298,328 | ₩283,891 | ₩297,914 | +4.94% | 43.1만 |
|---|
| 2025.11.04 | ₩284,452 | ₩289,220 | ₩280,846 | ₩285,133 | +0.24% | 41.1만 |
|---|
| 2025.11.03 | ₩300,920 | ₩301,360 | ₩283,423 | ₩287,323 | -4.52% | 63.6만 |
|---|
| 2025.10.31 | ₩278,896 | ₩312,138 | ₩273,687 | ₩299,023 | +7.22% | 114.8만 |
|---|
| 2025.10.30 | ₩264,899 | ₩271,964 | ₩263,643 | ₩265,580 | +0.26% | 49.9만 |
|---|
| 2025.10.29 | ₩263,603 | ₩268,612 | ₩262,054 | ₩267,116 | +1.33% | 50.8만 |
|---|
| 2025.10.28 | ₩261,093 | ₩264,872 | ₩259,690 | ₩263,203 | +0.81% | 45.3만 |
|---|
| 2025.10.27 | ₩260,438 | ₩262,842 | ₩259,103 | ₩261,573 | +0.44% | 37.5만 |
|---|
| 2025.10.24 | ₩257,420 | ₩260,144 | ₩254,121 | ₩259,143 | +0.67% | 20.8만 |
|---|
| 2025.10.23 | ₩250,822 | ₩254,949 | ₩249,967 | ₩254,294 | +1.38% | 20.2만 |
|---|
| 2025.10.22 | ₩255,350 | ₩255,790 | ₩247,657 | ₩250,288 | -1.98% | 49.3만 |
|---|
| 2025.10.21 | ₩247,056 | ₩257,460 | ₩245,800 | ₩256,218 | +3.71% | 34.8만 |
|---|
| 2025.10.20 | ₩246,722 | ₩248,792 | ₩244,959 | ₩247,042 | +0.13% | 12.1만 |
|---|
| 2025.10.17 | ₩243,810 | ₩246,655 | ₩243,303 | ₩245,800 | +0.82% | 18만 |
|---|
| 2025.10.16 | ₩247,830 | ₩249,273 | ₩242,595 | ₩244,304 | -1.42% | 20.9만 |
|---|
| 2025.10.15 | ₩248,578 | ₩251,383 | ₩243,556 | ₩247,363 | -0.49% | 30만 |
|---|
| 2025.10.14 | ₩241,112 | ₩249,473 | ₩239,977 | ₩247,456 | +2.63% | 17.9만 |
|---|
| 2025.10.13 | ₩248,859 | ₩252,612 | ₩240,418 | ₩241,353 | -3.02% | 27.4만 |
|---|
| 2025.10.10 | ₩248,685 | ₩252,478 | ₩245,747 | ₩246,775 | -0.77% | 30.1만 |
|---|