시장 데이터를 불러오는 중
전체 종목
스파이어 과거 주가
Spire Inc. Common Stock · SR · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spire Inc. Common Stock · SR · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,107 | ₩105,435 | ₩103,303 | ₩105,167 | +1.02% | 33.2만 |
| 2026.10.08 | ₩104,402 | ₩104,872 | ₩103,531 | ₩104,590 | +0.18% | 40만 |
| 2026.10.07 | ₩104,791 | ₩105,247 | ₩104,134 | ₩104,362 | -0.41% | 35만 |
| 2026.10.06 | ₩104,228 | ₩104,939 | ₩103,866 | ₩104,831 | +0.58% | 28.6만 |
| 2026.10.05 | ₩104,201 | ₩104,845 | ₩102,592 | ₩103,812 | -0.37% | 50.7만 |
| 2026.10.02 | ₩102,847 | ₩104,295 | ₩102,847 | ₩103,987 | +1.11% | 50.9만 |
| 2026.10.01 | ₩101,586 | ₩102,753 | ₩100,366 | ₩102,511 | +0.91% | 40.7만 |
| 2026.09.30 | ₩103,343 | ₩103,624 | ₩101,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,042 |
| -1.26% |
| 60.8만 |
| 2026.09.29 | ₩102,257 | ₩103,557 | ₩101,532 | ₩102,954 | +0.68% | 47.8만 |
|---|
| 2026.09.28 | ₩103,638 | ₩103,638 | ₩102,136 | ₩103,048 | -0.57% | 39.4만 |
|---|
| 2026.09.25 | ₩102,833 | ₩104,161 | ₩102,122 | ₩103,544 | +0.69% | 49.9만 |
|---|
| 2026.09.24 | ₩104,268 | ₩104,979 | ₩102,552 | ₩102,981 | -1.23% | 51.3만 |
|---|
| 2026.09.23 | ₩106,468 | ₩106,481 | ₩103,021 | ₩103,785 | -2.52% | 60.9만 |
|---|
| 2026.09.22 | ₩106,910 | ₩107,607 | ₩105,274 | ₩105,274 | -1.53% | 75.8만 |
|---|
| 2026.09.21 | ₩106,655 | ₩108,600 | ₩106,266 | ₩106,964 | +0.29% | 52.4만 |
|---|
| 2026.09.18 | ₩106,830 | ₩107,165 | ₩105,354 | ₩106,253 | -0.54% | 123.2만 |
|---|
| 2026.09.17 | ₩107,353 | ₩108,439 | ₩106,937 | ₩107,742 | +0.36% | 43.5만 |
|---|
| 2026.09.16 | ₩107,259 | ₩108,801 | ₩106,924 | ₩107,151 | -0.10% | 50.3만 |
|---|
| 2026.09.15 | ₩108,828 | ₩108,841 | ₩106,722 | ₩107,581 | -1.15% | 68.1만 |
|---|
| 2026.09.14 | ₩108,868 | ₩109,324 | ₩107,111 | ₩109,109 | +0.22% | 58.8만 |
|---|
| 2026.09.11 | ₩109,177 | ₩109,512 | ₩107,433 | ₩107,554 | -1.49% | 50.1만 |
|---|
| 2026.09.10 | ₩110,035 | ₩110,088 | ₩108,721 | ₩109,257 | -0.71% | 54.8만 |
|---|
| 2026.09.09 | ₩112,113 | ₩112,140 | ₩108,130 | ₩109,458 | -2.37% | 60.2만 |
|---|
| 2026.09.08 | ₩110,679 | ₩112,797 | ₩110,679 | ₩111,899 | +1.10% | 45.6만 |
|---|
| 2026.09.04 | ₩111,255 | ₩112,449 | ₩110,531 | ₩110,880 | -0.34% | 42.3만 |
|---|
| 2026.09.03 | ₩109,995 | ₩112,408 | ₩109,995 | ₩111,751 | +1.60% | 41만 |
|---|
| 2026.09.02 | ₩111,067 | ₩111,792 | ₩109,016 | ₩111,000 | -0.06% | 66.6만 |
|---|
| 2026.09.01 | ₩110,290 | ₩111,121 | ₩109,700 | ₩111,014 | +0.66% | 36.9만 |
|---|
| 2026.08.31 | ₩109,404 | ₩110,960 | ₩108,801 | ₩109,753 | +0.32% | 53.4만 |
|---|
| 2026.08.28 | ₩111,376 | ₩112,529 | ₩110,410 | ₩110,719 | -0.59% | 69.2만 |
|---|
| 2026.08.27 | ₩111,041 | ₩112,033 | ₩110,196 | ₩110,692 | -0.31% | 40.8만 |
|---|
| 2026.08.26 | ₩111,269 | ₩113,052 | ₩111,269 | ₩112,194 | +0.83% | 50.7만 |
|---|
| 2026.08.25 | ₩109,270 | ₩111,765 | ₩109,257 | ₩111,590 | +2.12% | 52.4만 |
|---|
| 2026.08.24 | ₩107,151 | ₩110,893 | ₩107,151 | ₩110,464 | +3.09% | 42.9만 |
|---|
| 2026.08.21 | ₩112,864 | ₩112,864 | ₩108,358 | ₩108,519 | -3.85% | 51.8만 |
|---|
| 2026.08.20 | ₩111,657 | ₩113,481 | ₩110,437 | ₩111,711 | +0.05% | 37만 |
|---|
| 2026.08.19 | ₩112,301 | ₩113,522 | ₩111,832 | ₩112,006 | -0.26% | 42.5만 |
|---|
| 2026.08.18 | ₩111,577 | ₩112,958 | ₩111,349 | ₩111,483 | -0.08% | 50.6만 |
|---|
| 2026.08.17 | ₩110,558 | ₩111,362 | ₩109,847 | ₩110,357 | -0.18% | 39.4만 |
|---|
| 2026.08.14 | ₩111,926 | ₩111,926 | ₩110,571 | ₩111,094 | -0.74% | 30.4만 |
|---|
| 2026.08.13 | ₩110,451 | ₩112,864 | ₩110,088 | ₩111,215 | +0.69% | 40.5만 |
|---|
| 2026.08.12 | ₩111,725 | ₩111,725 | ₩109,606 | ₩110,920 | -0.72% | 53.9만 |
|---|
| 2026.08.11 | ₩108,895 | ₩110,652 | ₩108,493 | ₩110,571 | +1.54% | 42.7만 |
|---|
| 2026.08.10 | ₩109,364 | ₩109,981 | ₩108,184 | ₩108,680 | -0.63% | 53.4만 |
|---|
| 2026.08.07 | ₩107,648 | ₩110,276 | ₩107,312 | ₩109,928 | +2.12% | 52.2만 |
|---|
| 2026.08.06 | ₩109,968 | ₩110,236 | ₩108,023 | ₩108,412 | -1.41% | 54.4만 |
|---|
| 2026.08.05 | ₩106,052 | ₩108,426 | ₩105,194 | ₩108,332 | +2.15% | 49.2만 |
|---|
| 2026.08.04 | ₩106,494 | ₩107,715 | ₩104,979 | ₩106,696 | +0.19% | 55.5만 |
|---|
| 2026.08.03 | ₩108,171 | ₩109,096 | ₩106,816 | ₩107,406 | -0.71% | 39.5만 |
|---|
| 2026.07.31 | ₩109,096 | ₩109,673 | ₩106,950 | ₩107,098 | -1.83% | 56.6만 |
|---|
| 2026.07.30 | ₩107,795 | ₩108,560 | ₩106,293 | ₩107,996 | +0.19% | 41.1만 |
|---|
| 2026.07.29 | ₩111,242 | ₩111,765 | ₩108,332 | ₩108,640 | -2.34% | 40만 |
|---|
| 2026.07.28 | ₩111,550 | ₩113,253 | ₩110,558 | ₩110,705 | -0.76% | 38.6만 |
|---|
| 2026.07.27 | ₩112,248 | ₩112,556 | ₩110,504 | ₩110,558 | -1.51% | 41.2만 |
|---|
| 2026.07.24 | ₩111,497 | ₩112,864 | ₩111,175 | ₩111,684 | +0.17% | 40.8만 |
|---|
| 2026.07.23 | ₩108,774 | ₩111,617 | ₩108,385 | ₩110,638 | +1.71% | 47.3만 |
|---|
| 2026.07.22 | ₩109,069 | ₩110,263 | ₩108,399 | ₩110,075 | +0.92% | 29.5만 |
|---|
| 2026.07.21 | ₩108,251 | ₩108,828 | ₩107,420 | ₩108,077 | -0.16% | 33.4만 |
|---|
| 2026.07.20 | ₩109,297 | ₩110,705 | ₩108,332 | ₩108,881 | -0.38% | 42.5만 |
|---|
| 2026.07.17 | ₩111,403 | ₩113,119 | ₩109,042 | ₩109,177 | -2.00% | 41.1만 |
|---|
| 2026.07.16 | ₩107,943 | ₩110,035 | ₩107,661 | ₩109,901 | +1.81% | 34.5만 |
|---|
| 2026.07.15 | ₩108,761 | ₩109,069 | ₩107,366 | ₩107,473 | -1.18% | 33.7만 |
|---|
| 2026.07.14 | ₩110,451 | ₩111,041 | ₩108,801 | ₩109,150 | -1.18% | 37.3만 |
|---|
| 2026.07.13 | ₩109,096 | ₩110,799 | ₩108,667 | ₩110,531 | +1.32% | 39.1만 |
|---|
| 2026.07.10 | ₩107,983 | ₩108,908 | ₩107,688 | ₩108,265 | +0.26% | 29.8만 |
|---|
| 2026.07.09 | ₩106,870 | ₩108,774 | ₩106,132 | ₩108,063 | +1.12% | 54만 |
|---|
| 2026.07.08 | ₩108,881 | ₩108,975 | ₩107,044 | ₩107,084 | -1.65% | 57.5만 |
|---|
| 2026.07.07 | ₩106,079 | ₩109,136 | ₩105,958 | ₩108,680 | +2.45% | 60.2만 |
|---|
| 2026.07.06 | ₩106,883 | ₩106,924 | ₩104,523 | ₩105,220 | -1.56% | 77.9만 |
|---|
| 2026.07.02 | ₩105,354 | ₩106,937 | ₩105,167 | ₩106,856 | +1.43% | 71.6만 |
|---|
| 2026.07.01 | ₩104,443 | ₩105,837 | ₩104,389 | ₩104,603 | +0.15% | 89만 |
|---|
| 2026.06.30 | ₩105,582 | ₩105,958 | ₩104,456 | ₩104,724 | -0.81% | 82.2만 |
|---|
| 2026.06.29 | ₩107,487 | ₩107,822 | ₩105,448 | ₩106,320 | -1.09% | 71.6만 |
|---|
| 2026.06.26 | ₩106,749 | ₩108,560 | ₩105,596 | ₩108,439 | +1.58% | 197.5만 |
|---|
| 2026.06.25 | ₩106,897 | ₩108,519 | ₩105,931 | ₩106,333 | -0.53% | 69.8만 |
|---|
| 2026.06.24 | ₩105,971 | ₩106,910 | ₩104,912 | ₩106,588 | +0.58% | 93.6만 |
|---|
| 2026.06.23 | ₩102,713 | ₩105,810 | ₩101,854 | ₩105,126 | +2.35% | 86.7만 |
|---|
| 2026.06.22 | ₩102,941 | ₩104,255 | ₩101,720 | ₩101,841 | -1.07% | 66.5만 |
|---|
| 2026.06.18 | ₩103,906 | ₩104,174 | ₩102,511 | ₩103,329 | -0.55% | 101.6만 |
|---|
| 2026.06.17 | ₩104,429 | ₩105,368 | ₩102,645 | ₩103,624 | -0.77% | 57.3만 |
|---|
| 2026.06.16 | ₩104,791 | ₩106,709 | ₩104,174 | ₩105,113 | +0.31% | 59.2만 |
|---|
| 2026.06.15 | ₩105,542 | ₩106,494 | ₩104,966 | ₩105,596 | +0.05% | 60.9만 |
|---|
| 2026.06.12 | ₩104,671 | ₩106,441 | ₩104,671 | ₩106,079 | +1.35% | 76.2만 |
|---|
| 2026.06.11 | ₩107,259 | ₩107,916 | ₩104,375 | ₩104,389 | -2.68% | 57.9만 |
|---|
| 2026.06.10 | ₩108,828 | ₩108,868 | ₩106,977 | ₩107,634 | -1.10% | 89.9만 |
|---|
| 2026.06.09 | ₩108,171 | ₩109,297 | ₩106,870 | ₩107,621 | -0.51% | 83.3만 |
|---|
| 2026.06.08 | ₩109,445 | ₩110,679 | ₩107,715 | ₩107,795 | -1.51% | 56.6만 |
|---|
| 2026.06.05 | ₩109,592 | ₩111,765 | ₩109,029 | ₩110,477 | +0.81% | 71.2만 |
|---|
| 2026.06.04 | ₩108,962 | ₩110,518 | ₩108,171 | ₩108,761 | -0.18% | 28.1만 |
|---|
| 2026.06.03 | ₩109,887 | ₩111,845 | ₩108,721 | ₩108,761 | -1.03% | 52만 |
|---|
| 2026.06.02 | ₩108,305 | ₩110,705 | ₩108,305 | ₩110,075 | +1.63% | 40.4만 |
|---|
| 2026.06.01 | ₩109,713 | ₩110,410 | ₩107,902 | ₩108,251 | -1.33% | 41만 |
|---|
| 2026.05.29 | ₩112,181 | ₩112,341 | ₩110,263 | ₩110,316 | -1.66% | 46.3만 |
|---|
| 2026.05.28 | ₩114,608 | ₩114,957 | ₩111,792 | ₩112,181 | -2.12% | 43.8만 |
|---|
| 2026.05.27 | ₩115,332 | ₩116,888 | ₩114,286 | ₩114,863 | -0.41% | 56.2만 |
|---|
| 2026.05.26 | ₩117,880 | ₩117,907 | ₩115,386 | ₩115,654 | -1.89% | 37.6만 |
|---|
| 2026.05.22 | ₩116,244 | ₩116,888 | ₩115,171 | ₩116,660 | +0.36% | 45.8만 |
|---|
| 2026.05.21 | ₩116,660 | ₩117,062 | ₩114,983 | ₩116,391 | -0.23% | 37.2만 |
|---|
| 2026.05.20 | ₩116,847 | ₩117,491 | ₩115,453 | ₩116,284 | -0.48% | 43.3만 |
|---|
| 2026.05.19 | ₩115,654 | ₩118,081 | ₩115,654 | ₩116,646 | +0.86% | 26.8만 |
|---|
| 2026.05.18 | ₩115,386 | ₩116,298 | ₩114,782 | ₩115,627 | +0.21% | 36.3만 |
|---|
| 2026.05.15 | ₩115,506 | ₩115,654 | ₩113,656 | ₩114,568 | -0.81% | 44.6만 |
|---|
| 2026.05.14 | ₩115,708 | ₩116,914 | ₩115,225 | ₩115,493 | -0.19% | 29.6만 |
|---|
| 2026.05.13 | ₩115,305 | ₩115,815 | ₩113,025 | ₩114,742 | -0.49% | 31.6만 |
|---|
| 2026.05.12 | ₩115,399 | ₩117,585 | ₩114,621 | ₩116,110 | +0.62% | 51.5만 |
|---|
| 2026.05.11 | ₩116,217 | ₩116,257 | ₩114,232 | ₩115,010 | -1.04% | 54.1만 |
|---|
| 2026.05.08 | ₩115,842 | ₩115,842 | ₩114,045 | ₩114,930 | -0.79% | 50.6만 |
|---|
| 2026.05.07 | ₩115,466 | ₩116,083 | ₩113,522 | ₩114,688 | -0.67% | 68.7만 |
|---|
| 2026.05.06 | ₩118,510 | ₩121,595 | ₩114,366 | ₩115,614 | -2.44% | 116.1만 |
|---|
| 2026.05.05 | ₩121,260 | ₩122,171 | ₩120,079 | ₩120,441 | -0.67% | 26.2만 |
|---|
| 2026.05.04 | ₩120,321 | ₩121,769 | ₩119,865 | ₩121,179 | +0.71% | 28.6만 |
|---|
| 2026.05.01 | ₩122,386 | ₩123,057 | ₩120,737 | ₩121,246 | -0.93% | 24.9만 |
|---|
| 2026.04.30 | ₩120,281 | ₩122,574 | ₩120,281 | ₩122,279 | +1.66% | 33.4만 |
|---|
| 2026.04.29 | ₩120,978 | ₩122,212 | ₩120,281 | ₩120,334 | -0.53% | 26.5만 |
|---|
| 2026.04.28 | ₩121,219 | ₩123,016 | ₩120,710 | ₩121,863 | +0.53% | 24.8만 |
|---|
| 2026.04.27 | ₩122,185 | ₩123,486 | ₩121,152 | ₩121,246 | -0.77% | 29.3만 |
|---|
| 2026.04.24 | ₩122,292 | ₩123,097 | ₩121,166 | ₩121,863 | -0.35% | 34만 |
|---|
| 2026.04.23 | ₩119,664 | ₩122,601 | ₩119,610 | ₩122,453 | +2.33% | 27.6만 |
|---|
| 2026.04.22 | ₩120,549 | ₩121,005 | ₩118,551 | ₩119,235 | -1.09% | 24.6만 |
|---|
| 2026.04.21 | ₩123,687 | ₩123,687 | ₩119,530 | ₩119,959 | -3.01% | 32.9만 |
|---|
| 2026.04.20 | ₩123,848 | ₩125,162 | ₩122,735 | ₩122,762 | -0.88% | 20.7만 |
|---|
| 2026.04.17 | ₩124,612 | ₩125,363 | ₩123,378 | ₩123,794 | -0.66% | 63.1만 |
|---|
| 2026.04.16 | ₩123,110 | ₩125,484 | ₩123,016 | ₩125,444 | +1.90% | 43.7만 |
|---|
| 2026.04.15 | ₩124,129 | ₩124,129 | ₩122,225 | ₩123,445 | -0.55% | 44.7만 |
|---|
| 2026.04.14 | ₩122,963 | ₩124,800 | ₩122,520 | ₩124,196 | +1.00% | 32만 |
|---|
| 2026.04.13 | ₩126,892 | ₩127,026 | ₩123,110 | ₩123,901 | -2.36% | 27.1만 |
|---|
| 2026.04.10 | ₩127,080 | ₩127,402 | ₩126,128 | ₩126,570 | -0.40% | 24만 |
|---|
| 2026.04.09 | ₩125,792 | ₩127,817 | ₩125,672 | ₩127,656 | +1.48% | 29.1만 |
|---|
| 2026.04.08 | ₩124,465 | ₩126,168 | ₩123,848 | ₩125,926 | +1.17% | 45.2만 |
|---|
| 2026.04.07 | ₩123,714 | ₩126,677 | ₩123,714 | ₩125,712 | +1.62% | 37.2만 |
|---|
| 2026.04.06 | ₩123,647 | ₩124,599 | ₩123,445 | ₩123,754 | +0.09% | 32.8만 |
|---|
| 2026.04.02 | ₩122,386 | ₩124,290 | ₩121,474 | ₩124,250 | +1.52% | 31.6만 |
|---|
| 2026.04.01 | ₩120,200 | ₩122,480 | ₩120,200 | ₩121,970 | +1.47% | 30만 |
|---|
| 2026.03.31 | ₩121,943 | ₩123,218 | ₩119,784 | ₩121,420 | -0.43% | 41.8만 |
|---|
| 2026.03.30 | ₩122,467 | ₩123,043 | ₩119,959 | ₩122,574 | +0.09% | 55.6만 |
|---|
| 2026.03.27 | ₩122,064 | ₩122,990 | ₩121,327 | ₩121,608 | -0.37% | 28.4만 |
|---|
| 2026.03.26 | ₩121,045 | ₩122,426 | ₩120,871 | ₩122,158 | +0.92% | 27.4만 |
|---|
| 2026.03.25 | ₩121,917 | ₩121,970 | ₩120,066 | ₩121,018 | -0.74% | 28.1만 |
|---|
| 2026.03.24 | ₩120,884 | ₩123,083 | ₩120,817 | ₩121,206 | +0.27% | 32.6만 |
|---|
| 2026.03.23 | ₩120,388 | ₩122,306 | ₩119,288 | ₩121,260 | +0.72% | 34.2만 |
|---|
| 2026.03.20 | ₩122,909 | ₩122,909 | ₩118,497 | ₩118,604 | -3.50% | 105.3만 |
|---|
| 2026.03.19 | ₩122,252 | ₩123,875 | ₩121,206 | ₩122,802 | +0.45% | 27.6만 |
|---|
| 2026.03.18 | ₩122,131 | ₩122,829 | ₩121,206 | ₩122,560 | +0.35% | 41.1만 |
|---|
| 2026.03.17 | ₩124,465 | ₩124,800 | ₩122,507 | ₩123,204 | -1.01% | 34.8만 |
|---|
| 2026.03.16 | ₩125,430 | ₩126,423 | ₩123,298 | ₩123,526 | -1.52% | 25.6만 |
|---|
| 2026.03.13 | ₩123,164 | ₩124,424 | ₩122,279 | ₩124,398 | +1.00% | 33.3만 |
|---|
| 2026.03.12 | ₩121,809 | ₩122,949 | ₩119,704 | ₩122,332 | +0.43% | 31만 |
|---|
| 2026.03.11 | ₩121,823 | ₩121,823 | ₩119,543 | ₩120,643 | -0.97% | 30만 |
|---|
| 2026.03.10 | ₩122,024 | ₩123,472 | ₩121,474 | ₩122,037 | +0.01% | 38.5만 |
|---|
| 2026.03.09 | ₩122,627 | ₩123,445 | ₩121,514 | ₩123,204 | +0.47% | 30.3만 |
|---|
| 2026.03.06 | ₩120,455 | ₩123,083 | ₩119,825 | ₩122,990 | +2.10% | 34.3만 |
|---|
| 2026.03.05 | ₩122,024 | ₩122,922 | ₩121,032 | ₩122,051 | +0.02% | 24만 |
|---|
| 2026.03.04 | ₩121,836 | ₩123,888 | ₩121,608 | ₩123,352 | +1.24% | 24.3만 |
|---|
| 2026.03.03 | ₩121,608 | ₩123,767 | ₩118,577 | ₩122,976 | +1.12% | 49.6만 |
|---|
| 2026.03.02 | ₩122,681 | ₩123,620 | ₩120,991 | ₩122,922 | +0.20% | 40.6만 |
|---|
| 2026.02.27 | ₩122,078 | ₩124,652 | ₩121,125 | ₩122,855 | +0.64% | 64만 |
|---|
| 2026.02.26 | ₩121,984 | ₩123,714 | ₩120,978 | ₩121,769 | -0.18% | 49.6만 |
|---|
| 2026.02.25 | ₩121,729 | ₩122,332 | ₩119,516 | ₩121,716 | -0.01% | 27.9만 |
|---|
| 2026.02.24 | ₩121,729 | ₩122,440 | ₩120,804 | ₩121,407 | -0.26% | 22.5만 |
|---|
| 2026.02.23 | ₩120,924 | ₩122,869 | ₩120,683 | ₩121,742 | +0.68% | 21.9만 |
|---|
| 2026.02.20 | ₩121,367 | ₩122,239 | ₩119,476 | ₩121,420 | +0.04% | 31.3만 |
|---|
| 2026.02.19 | ₩120,079 | ₩120,938 | ₩119,489 | ₩119,918 | -0.13% | 41.6만 |
|---|
| 2026.02.18 | ₩122,480 | ₩122,708 | ₩119,288 | ₩119,489 | -2.44% | 37.6만 |
|---|
| 2026.02.17 | ₩123,647 | ₩124,089 | ₩122,279 | ₩122,574 | -0.87% | 25.2만 |
|---|
| 2026.02.13 | ₩121,045 | ₩123,298 | ₩120,750 | ₩123,164 | +1.75% | 36만 |
|---|
| 2026.02.12 | ₩119,060 | ₩121,179 | ₩118,175 | ₩121,139 | +1.75% | 52.7만 |
|---|
| 2026.02.11 | ₩116,566 | ₩118,725 | ₩115,117 | ₩118,068 | +1.29% | 39.8만 |
|---|
| 2026.02.10 | ₩114,769 | ₩117,142 | ₩114,688 | ₩116,311 | +1.34% | 25.6만 |
|---|
| 2026.02.09 | ₩114,849 | ₩114,983 | ₩113,495 | ₩114,769 | -0.07% | 34.1만 |
|---|
| 2026.02.06 | ₩113,119 | ₩116,043 | ₩113,079 | ₩115,439 | +2.05% | 45.7만 |
|---|
| 2026.02.05 | ₩113,025 | ₩115,426 | ₩113,025 | ₩114,353 | +1.17% | 56.8만 |
|---|
| 2026.02.04 | ₩114,407 | ₩115,024 | ₩112,663 | ₩112,891 | -1.32% | 37.3만 |
|---|
| 2026.02.03 | ₩114,179 | ₩116,673 | ₩112,181 | ₩113,857 | -0.28% | 63.7만 |
|---|
| 2026.02.02 | ₩114,259 | ₩115,278 | ₩113,790 | ₩114,420 | +0.14% | 46.5만 |
|---|
| 2026.01.30 | ₩110,223 | ₩113,736 | ₩110,223 | ₩113,307 | +2.80% | 85.1만 |
|---|
| 2026.01.29 | ₩112,999 | ₩114,299 | ₩112,516 | ₩113,803 | +0.71% | 29.4만 |
|---|
| 2026.01.28 | ₩112,288 | ₩114,340 | ₩112,060 | ₩112,623 | +0.30% | 33.9만 |
|---|
| 2026.01.27 | ₩112,502 | ₩113,790 | ₩112,502 | ₩113,682 | +1.05% | 21.7만 |
|---|
| 2026.01.26 | ₩111,671 | ₩113,414 | ₩111,671 | ₩112,730 | +0.95% | 28.2만 |
|---|
| 2026.01.23 | ₩112,033 | ₩112,100 | ₩110,303 | ₩111,014 | -0.91% | 30.1만 |
|---|
| 2026.01.22 | ₩113,159 | ₩113,227 | ₩111,175 | ₩112,717 | -0.39% | 47.6만 |
|---|
| 2026.01.21 | ₩112,690 | ₩113,481 | ₩110,960 | ₩113,213 | +0.46% | 38만 |
|---|
| 2026.01.20 | ₩112,033 | ₩112,543 | ₩111,309 | ₩112,100 | +0.06% | 30.9만 |
|---|
| 2026.01.16 | ₩110,598 | ₩112,315 | ₩110,397 | ₩112,033 | +1.30% | 37.8만 |
|---|
| 2026.01.15 | ₩111,121 | ₩112,248 | ₩110,960 | ₩111,255 | +0.12% | 38.2만 |
|---|
| 2026.01.14 | ₩109,592 | ₩111,590 | ₩108,640 | ₩110,880 | +1.17% | 44.8만 |
|---|
| 2026.01.13 | ₩109,928 | ₩110,477 | ₩108,519 | ₩109,351 | -0.52% | 42.6만 |
|---|
| 2026.01.12 | ₩110,062 | ₩111,403 | ₩109,485 | ₩110,062 | 0.00% | 36.4만 |
|---|
| 2026.01.09 | ₩111,684 | ₩113,455 | ₩109,780 | ₩110,209 | -1.32% | 48.1만 |
|---|
| 2026.01.08 | ₩109,565 | ₩111,966 | ₩109,565 | ₩111,805 | +2.04% | 26.8만 |
|---|
| 2026.01.07 | ₩110,665 | ₩110,665 | ₩108,452 | ₩109,887 | -0.70% | 36.3만 |
|---|
| 2026.01.06 | ₩109,860 | ₩110,746 | ₩109,364 | ₩109,941 | +0.07% | 34.8만 |
|---|
| 2026.01.05 | ₩111,067 | ₩111,966 | ₩108,426 | ₩110,249 | -0.74% | 40.2만 |
|---|
| 2026.01.02 | ₩110,531 | ₩111,832 | ₩109,713 | ₩111,590 | +0.96% | 32.3만 |
|---|
| 2025.12.31 | ₩111,336 | ₩111,644 | ₩110,223 | ₩110,906 | -0.39% | 38.8만 |
|---|
| 2025.12.30 | ₩111,322 | ₩112,194 | ₩111,134 | ₩111,470 | +0.13% | 22.7만 |
|---|
| 2025.12.29 | ₩111,564 | ₩111,939 | ₩110,880 | ₩111,577 | +0.01% | 43.3만 |
|---|
| 2025.12.26 | ₩111,832 | ₩112,127 | ₩110,799 | ₩111,269 | -0.50% | 32.2만 |
|---|
| 2025.12.24 | ₩110,893 | ₩112,033 | ₩110,893 | ₩111,912 | +0.92% | 13만 |
|---|
| 2025.12.23 | ₩111,014 | ₩112,395 | ₩110,638 | ₩111,564 | +0.50% | 32만 |
|---|
| 2025.12.22 | ₩110,075 | ₩111,778 | ₩110,008 | ₩111,000 | +0.84% | 48.5만 |
|---|
| 2025.12.19 | ₩112,368 | ₩112,422 | ₩109,981 | ₩110,719 | -1.47% | 121.2만 |
|---|
| 2025.12.18 | ₩112,838 | ₩113,562 | ₩111,711 | ₩112,704 | -0.12% | 45.1만 |
|---|
| 2025.12.17 | ₩112,985 | ₩113,669 | ₩112,060 | ₩112,543 | -0.39% | 52.3만 |
|---|
| 2025.12.16 | ₩113,361 | ₩114,031 | ₩111,765 | ₩112,248 | -0.98% | 47.8만 |
|---|
| 2025.12.15 | ₩112,261 | ₩112,516 | ₩110,598 | ₩112,516 | +0.23% | 36.4만 |
|---|
| 2025.12.12 | ₩110,759 | ₩112,140 | ₩110,035 | ₩111,725 | +0.87% | 49만 |
|---|
| 2025.12.11 | ₩109,579 | ₩110,746 | ₩109,190 | ₩110,142 | +0.51% | 43.6만 |
|---|
| 2025.12.10 | ₩110,223 | ₩111,094 | ₩109,404 | ₩110,236 | +0.01% | 67.4만 |
|---|
| 2025.12.09 | ₩110,813 | ₩111,497 | ₩109,753 | ₩110,196 | -0.56% | 34.9만 |
|---|
| 2025.12.08 | ₩110,705 | ₩111,108 | ₩109,297 | ₩110,477 | -0.21% | 32.3만 |
|---|
| 2025.12.05 | ₩110,290 | ₩111,336 | ₩110,129 | ₩110,544 | +0.23% | 40.4만 |
|---|
| 2025.12.04 | ₩111,657 | ₩112,462 | ₩110,223 | ₩110,464 | -1.07% | 48.8만 |
|---|
| 2025.12.03 | ₩114,594 | ₩115,024 | ₩112,167 | ₩112,435 | -1.88% | 42.6만 |
|---|
| 2025.12.02 | ₩116,459 | ₩116,861 | ₩113,656 | ₩113,682 | -2.38% | 26.2만 |
|---|
| 2025.12.01 | ₩118,470 | ₩118,859 | ₩115,734 | ₩116,391 | -1.75% | 31.1만 |
|---|
| 2025.11.28 | ₩118,899 | ₩118,899 | ₩118,081 | ₩118,899 | 0.00% | 12.3만 |
|---|
| 2025.11.26 | ₩116,874 | ₩118,363 | ₩116,096 | ₩118,229 | +1.16% | 26.7만 |
|---|
| 2025.11.25 | ₩115,399 | ₩117,572 | ₩115,399 | ₩116,794 | +1.21% | 46만 |
|---|
| 2025.11.24 | ₩116,338 | ₩116,901 | ₩113,696 | ₩116,284 | -0.05% | 51.6만 |
|---|
| 2025.11.21 | ₩115,520 | ₩116,754 | ₩114,192 | ₩115,466 | -0.05% | 38.4만 |
|---|
| 2025.11.20 | ₩115,037 | ₩116,834 | ₩114,474 | ₩114,514 | -0.45% | 34.9만 |
|---|
| 2025.11.19 | ₩115,131 | ₩116,311 | ₩114,165 | ₩114,206 | -0.80% | 33.2만 |
|---|
| 2025.11.18 | ₩114,071 | ₩116,137 | ₩113,937 | ₩115,547 | +1.29% | 54.3만 |
|---|
| 2025.11.17 | ₩117,464 | ₩117,679 | ₩113,602 | ₩113,750 | -3.16% | 63.8만 |
|---|
| 2025.11.14 | ₩116,257 | ₩120,669 | ₩115,010 | ₩116,673 | +0.36% | 83.3만 |
|---|
| 2025.11.13 | ₩121,568 | ₩121,890 | ₩119,194 | ₩119,570 | -1.64% | 79.4만 |
|---|
| 2025.11.12 | ₩121,300 | ₩122,024 | ₩120,656 | ₩121,434 | +0.11% | 53.6만 |
|---|
| 2025.11.11 | ₩120,602 | ₩122,185 | ₩119,100 | ₩121,716 | +0.92% | 38.2만 |
|---|
| 2025.11.10 | ₩120,334 | ₩121,058 | ₩119,342 | ₩120,133 | -0.17% | 30.8만 |
|---|
| 2025.11.07 | ₩119,355 | ₩120,656 | ₩118,309 | ₩120,267 | +0.76% | 30.4만 |
|---|
| 2025.11.06 | ₩116,982 | ₩119,235 | ₩116,982 | ₩118,980 | +1.71% | 38.9만 |
|---|
| 2025.11.05 | ₩118,591 | ₩119,449 | ₩116,070 | ₩117,156 | -1.21% | 62.9만 |
|---|
| 2025.11.04 | ₩117,826 | ₩119,235 | ₩116,123 | ₩118,564 | +0.63% | 29만 |
|---|
| 2025.11.03 | ₩115,520 | ₩117,961 | ₩113,776 | ₩117,773 | +1.95% | 41.1만 |
|---|
| 2025.10.31 | ₩116,365 | ₩117,035 | ₩114,903 | ₩115,868 | -0.43% | 64.8만 |
|---|
| 2025.10.30 | ₩116,673 | ₩118,256 | ₩116,459 | ₩117,317 | +0.55% | 30.7만 |
|---|
| 2025.10.29 | ₩118,846 | ₩119,449 | ₩115,667 | ₩116,512 | -1.96% | 50.2만 |
|---|
| 2025.10.28 | ₩118,443 | ₩118,577 | ₩116,713 | ₩118,162 | -0.24% | 38.2만 |
|---|
| 2025.10.27 | ₩118,792 | ₩119,181 | ₩117,826 | ₩118,832 | +0.03% | 34.3만 |
|---|
| 2025.10.24 | ₩118,940 | ₩119,476 | ₩117,518 | ₩119,221 | +0.24% | 37.2만 |
|---|
| 2025.10.23 | ₩117,451 | ₩118,631 | ₩116,070 | ₩118,564 | +0.95% | 95.1만 |
|---|
| 2025.10.22 | ₩116,847 | ₩117,236 | ₩115,935 | ₩116,847 | 0.00% | 31.5만 |
|---|
| 2025.10.21 | ₩116,807 | ₩117,531 | ₩115,868 | ₩116,499 | -0.26% | 36.7만 |
|---|
| 2025.10.20 | ₩115,050 | ₩117,236 | ₩114,903 | ₩116,968 | +1.67% | 37.3만 |
|---|
| 2025.10.17 | ₩114,004 | ₩114,822 | ₩113,615 | ₩114,460 | +0.40% | 28.6만 |
|---|
| 2025.10.16 | ₩114,313 | ₩115,748 | ₩113,441 | ₩113,817 | -0.43% | 28.8만 |
|---|
| 2025.10.15 | ₩112,838 | ₩114,702 | ₩112,650 | ₩114,635 | +1.59% | 42.5만 |
|---|
| 2025.10.14 | ₩111,134 | ₩112,744 | ₩110,893 | ₩112,596 | +1.32% | 36.2만 |
|---|
| 2025.10.13 | ₩111,564 | ₩111,832 | ₩110,585 | ₩111,108 | -0.41% | 35.6만 |
|---|
| 2025.10.10 | ₩112,020 | ₩112,408 | ₩110,075 | ₩110,383 | -1.46% | 38.1만 |
|---|