시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Oil & Gas Equipment & Services ETF 과거 주가
State Street SPDR S&P Oil & Gas Equipment & Services ETF · XES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Oil & Gas Equipment & Services ETF · XES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩148,886 | ₩149,866 | ₩148,014 | ₩148,618 | -0.18% | 5.7만 |
| 2026.10.08 | ₩147,464 | ₩148,470 | ₩146,847 | ₩147,934 | +0.32% | 6.7만 |
| 2026.10.07 | ₩148,859 | ₩150,080 | ₩145,385 | ₩146,780 | -1.40% | 8.3만 |
| 2026.10.06 | ₩150,174 | ₩150,523 | ₩147,276 | ₩149,772 | -0.27% | 7만 |
| 2026.10.05 | ₩146,297 | ₩152,683 | ₩146,297 | ₩150,791 | +3.07% | 8.3만 |
| 2026.10.02 | ₩145,519 | ₩148,202 | ₩145,519 | ₩146,445 | +0.64% | 3.7만 |
| 2026.10.01 | ₩144,177 | ₩146,404 | ₩142,809 | ₩146,404 | +1.54% | 16만 |
| 2026.09.30 | ₩145,412 | ₩145,841 | ₩144,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,245 |
| -0.80% |
| 9.3만 |
| 2026.09.29 | ₩147,209 | ₩147,357 | ₩144,526 | ₩144,607 | -1.77% | 5.3만 |
|---|
| 2026.09.28 | ₩151,838 | ₩151,838 | ₩148,846 | ₩148,900 | -1.93% | 5.5만 |
|---|
| 2026.09.25 | ₩151,288 | ₩154,051 | ₩150,094 | ₩151,019 | -0.18% | 6.4만 |
|---|
| 2026.09.24 | ₩152,509 | ₩152,509 | ₩150,523 | ₩151,261 | -0.82% | 5만 |
|---|
| 2026.09.23 | ₩152,723 | ₩153,327 | ₩150,832 | ₩151,623 | -0.72% | 7.2만 |
|---|
| 2026.09.22 | ₩151,744 | ₩154,950 | ₩150,885 | ₩152,334 | +0.39% | 9만 |
|---|
| 2026.09.21 | ₩154,414 | ₩154,615 | ₩151,932 | ₩153,005 | -0.91% | 13.5만 |
|---|
| 2026.09.18 | ₩155,554 | ₩156,627 | ₩154,883 | ₩155,379 | -0.11% | 2.4만 |
|---|
| 2026.09.17 | ₩157,097 | ₩158,304 | ₩155,903 | ₩156,265 | -0.53% | 5만 |
|---|
| 2026.09.16 | ₩159,632 | ₩160,048 | ₩153,662 | ₩155,862 | -2.36% | 3.7만 |
|---|
| 2026.09.15 | ₩156,305 | ₩160,182 | ₩156,305 | ₩160,102 | +2.43% | 5.5만 |
|---|
| 2026.09.14 | ₩162,329 | ₩162,329 | ₩155,098 | ₩155,809 | -4.02% | 8.5만 |
|---|
| 2026.09.11 | ₩163,952 | ₩164,703 | ₩162,101 | ₩163,523 | -0.26% | 3.9만 |
|---|
| 2026.09.10 | ₩167,011 | ₩167,011 | ₩161,618 | ₩162,798 | -2.52% | 3.6만 |
|---|
| 2026.09.09 | ₩165,991 | ₩168,822 | ₩164,676 | ₩165,468 | -0.32% | 3.4만 |
|---|
| 2026.09.08 | ₩166,340 | ₩168,097 | ₩165,119 | ₩165,173 | -0.70% | 3.2만 |
|---|
| 2026.09.04 | ₩164,019 | ₩164,287 | ₩162,409 | ₩164,140 | +0.07% | 5.1만 |
|---|
| 2026.09.03 | ₩168,540 | ₩168,540 | ₩165,186 | ₩165,213 | -1.97% | 3.2만 |
|---|
| 2026.09.02 | ₩163,697 | ₩168,862 | ₩162,020 | ₩167,869 | +2.55% | 12.9만 |
|---|
| 2026.09.01 | ₩165,025 | ₩165,481 | ₩163,523 | ₩164,301 | -0.44% | 4.4만 |
|---|
| 2026.08.31 | ₩163,362 | ₩165,240 | ₩161,631 | ₩163,872 | +0.31% | 5.5만 |
|---|
| 2026.08.28 | ₩160,786 | ₩161,792 | ₩159,337 | ₩160,571 | -0.13% | 3.9만 |
|---|
| 2026.08.27 | ₩155,956 | ₩162,248 | ₩155,648 | ₩161,068 | +3.28% | 7만 |
|---|
| 2026.08.26 | ₩155,701 | ₩157,056 | ₩153,864 | ₩156,386 | +0.44% | 5.9만 |
|---|
| 2026.08.25 | ₩156,882 | ₩159,149 | ₩156,882 | ₩156,922 | +0.03% | 3.7만 |
|---|
| 2026.08.24 | ₩160,773 | ₩160,773 | ₩156,399 | ₩158,089 | -1.67% | 4.4만 |
|---|
| 2026.08.21 | ₩163,389 | ₩164,341 | ₩160,826 | ₩162,208 | -0.72% | 2.5만 |
|---|
| 2026.08.20 | ₩165,025 | ₩165,964 | ₩161,940 | ₩162,946 | -1.26% | 4만 |
|---|
| 2026.08.19 | ₩167,789 | ₩167,963 | ₩163,254 | ₩164,167 | -2.16% | 3.7만 |
|---|
| 2026.08.18 | ₩169,278 | ₩169,278 | ₩165,709 | ₩165,763 | -2.08% | 5.8만 |
|---|
| 2026.08.17 | ₩167,360 | ₩168,755 | ₩166,461 | ₩168,741 | +0.83% | 12만 |
|---|
| 2026.08.14 | ₩162,865 | ₩167,494 | ₩162,865 | ₩166,595 | +2.29% | 4.5만 |
|---|
| 2026.08.13 | ₩161,725 | ₩163,415 | ₩160,410 | ₩162,114 | +0.24% | 2.4만 |
|---|
| 2026.08.12 | ₩162,946 | ₩163,496 | ₩161,323 | ₩162,718 | -0.14% | 6.6만 |
|---|
| 2026.08.11 | ₩161,416 | ₩163,496 | ₩161,256 | ₩162,892 | +0.91% | 7.4만 |
|---|
| 2026.08.10 | ₩153,864 | ₩161,363 | ₩153,864 | ₩160,920 | +4.59% | 7.4만 |
|---|
| 2026.08.07 | ₩151,918 | ₩154,494 | ₩151,502 | ₩152,039 | +0.08% | 8만 |
|---|
| 2026.08.06 | ₩151,154 | ₩154,883 | ₩151,154 | ₩152,643 | +0.99% | 3.6만 |
|---|
| 2026.08.05 | ₩153,045 | ₩153,045 | ₩148,846 | ₩149,584 | -2.26% | 3.6만 |
|---|
| 2026.08.04 | ₩147,169 | ₩153,179 | ₩147,169 | ₩152,629 | +3.71% | 4.6만 |
|---|
| 2026.08.03 | ₩146,740 | ₩148,712 | ₩144,969 | ₩148,108 | +0.93% | 8.2만 |
|---|
| 2026.07.31 | ₩146,056 | ₩149,879 | ₩144,741 | ₩149,141 | +2.11% | 4.3만 |
|---|
| 2026.07.30 | ₩141,387 | ₩145,117 | ₩141,387 | ₩144,674 | +2.32% | 4.2만 |
|---|
| 2026.07.29 | ₩145,278 | ₩145,278 | ₩139,952 | ₩140,354 | -3.39% | 8.1만 |
|---|
| 2026.07.28 | ₩146,968 | ₩146,968 | ₩141,682 | ₩142,152 | -3.28% | 9.2만 |
|---|
| 2026.07.27 | ₩149,785 | ₩152,589 | ₩147,518 | ₩147,679 | -1.41% | 7만 |
|---|
| 2026.07.24 | ₩153,501 | ₩154,937 | ₩151,368 | ₩151,610 | -1.23% | 2.8만 |
|---|
| 2026.07.23 | ₩157,486 | ₩158,130 | ₩152,455 | ₩152,482 | -3.18% | 2.4만 |
|---|
| 2026.07.22 | ₩155,192 | ₩157,472 | ₩155,084 | ₩155,312 | +0.08% | 3.3만 |
|---|
| 2026.07.21 | ₩150,590 | ₩154,172 | ₩149,450 | ₩153,850 | +2.16% | 5.4만 |
|---|
| 2026.07.20 | ₩150,255 | ₩151,717 | ₩149,329 | ₩149,356 | -0.60% | 3.1만 |
|---|
| 2026.07.17 | ₩148,940 | ₩150,818 | ₩147,692 | ₩150,684 | +1.17% | 4.9만 |
|---|
| 2026.07.16 | ₩151,019 | ₩151,704 | ₩149,249 | ₩149,597 | -0.94% | 4.6만 |
|---|
| 2026.07.15 | ₩154,065 | ₩154,642 | ₩148,591 | ₩151,771 | -1.49% | 5만 |
|---|
| 2026.07.14 | ₩154,320 | ₩155,098 | ₩151,650 | ₩153,407 | -0.59% | 7.7만 |
|---|
| 2026.07.13 | ₩151,328 | ₩153,287 | ₩150,993 | ₩151,798 | +0.31% | 21.9만 |
|---|
| 2026.07.10 | ₩148,323 | ₩150,389 | ₩148,108 | ₩150,308 | +1.34% | 6.5만 |
|---|
| 2026.07.09 | ₩149,866 | ₩149,866 | ₩147,276 | ₩147,880 | -1.32% | 6.4만 |
|---|
| 2026.07.08 | ₩146,404 | ₩149,705 | ₩146,404 | ₩149,584 | +2.17% | 9만 |
|---|
| 2026.07.07 | ₩142,393 | ₩145,506 | ₩142,326 | ₩144,607 | +1.55% | 17.5만 |
|---|
| 2026.07.06 | ₩143,346 | ₩146,243 | ₩141,709 | ₩141,763 | -1.10% | 15.9만 |
|---|
| 2026.07.02 | ₩145,962 | ₩146,700 | ₩142,179 | ₩143,091 | -1.97% | 13.4만 |
|---|
| 2026.07.01 | ₩149,651 | ₩150,389 | ₩144,795 | ₩144,956 | -3.14% | 44만 |
|---|
| 2026.06.30 | ₩150,657 | ₩152,307 | ₩150,308 | ₩150,362 | -0.20% | 29.8만 |
|---|
| 2026.06.29 | ₩151,610 | ₩153,059 | ₩150,268 | ₩150,349 | -0.83% | 15.8만 |
|---|
| 2026.06.26 | ₩150,322 | ₩151,851 | ₩149,275 | ₩151,704 | +0.92% | 7.6만 |
|---|
| 2026.06.25 | ₩147,183 | ₩152,119 | ₩146,981 | ₩152,066 | +3.32% | 17.8만 |
|---|
| 2026.06.24 | ₩149,825 | ₩149,825 | ₩145,881 | ₩147,196 | -1.76% | 11.5만 |
|---|
| 2026.06.23 | ₩151,838 | ₩153,877 | ₩151,838 | ₩152,240 | +0.27% | 8.7만 |
|---|
| 2026.06.22 | ₩152,280 | ₩153,890 | ₩149,825 | ₩153,890 | +1.06% | 8.8만 |
|---|
| 2026.06.18 | ₩155,366 | ₩155,366 | ₩149,329 | ₩152,294 | -1.98% | 12.4만 |
|---|
| 2026.06.17 | ₩157,258 | ₩158,036 | ₩154,561 | ₩155,017 | -1.42% | 10.2만 |
|---|
| 2026.06.16 | ₩159,874 | ₩161,229 | ₩157,258 | ₩157,258 | -1.64% | 7만 |
|---|
| 2026.06.15 | ₩162,986 | ₩164,355 | ₩161,068 | ₩161,242 | -1.07% | 20.5만 |
|---|
| 2026.06.12 | ₩163,737 | ₩167,360 | ₩163,737 | ₩165,978 | +1.37% | 3.2만 |
|---|
| 2026.06.11 | ₩165,709 | ₩166,461 | ₩163,000 | ₩164,851 | -0.52% | 4.8만 |
|---|
| 2026.06.10 | ₩161,806 | ₩165,642 | ₩161,806 | ₩163,617 | +1.12% | 3.6만 |
|---|
| 2026.06.09 | ₩165,549 | ₩165,709 | ₩158,304 | ₩161,725 | -2.31% | 14.1만 |
|---|
| 2026.06.08 | ₩161,645 | ₩166,394 | ₩161,645 | ₩165,361 | +2.30% | 8만 |
|---|
| 2026.06.05 | ₩167,279 | ₩167,279 | ₩158,546 | ₩159,149 | -4.86% | 13.6만 |
|---|
| 2026.06.04 | ₩163,778 | ₩168,983 | ₩163,778 | ₩168,258 | +2.74% | 5.3만 |
|---|
| 2026.06.03 | ₩166,058 | ₩167,802 | ₩164,489 | ₩165,240 | -0.49% | 4.3만 |
|---|
| 2026.06.02 | ₩162,007 | ₩167,507 | ₩162,007 | ₩166,166 | +2.57% | 9.3만 |
|---|
| 2026.06.01 | ₩162,745 | ₩163,939 | ₩161,282 | ₩161,980 | -0.47% | 16.4만 |
|---|
| 2026.05.29 | ₩162,154 | ₩163,831 | ₩160,732 | ₩161,604 | -0.34% | 13만 |
|---|
| 2026.05.28 | ₩166,286 | ₩166,286 | ₩162,517 | ₩162,852 | -2.07% | 25.5만 |
|---|
| 2026.05.27 | ₩170,311 | ₩170,311 | ₩165,320 | ₩165,642 | -2.74% | 9.9만 |
|---|
| 2026.05.26 | ₩173,061 | ₩176,187 | ₩172,082 | ₩173,195 | +0.08% | 6.4만 |
|---|
| 2026.05.22 | ₩174,483 | ₩174,483 | ₩172,578 | ₩173,839 | -0.37% | 4.6만 |
|---|
| 2026.05.21 | ₩177,998 | ₩179,407 | ₩173,316 | ₩174,416 | -2.01% | 6.3만 |
|---|
| 2026.05.20 | ₩178,105 | ₩181,580 | ₩176,321 | ₩177,287 | -0.46% | 12.6만 |
|---|
| 2026.05.19 | ₩180,319 | ₩180,319 | ₩176,160 | ₩177,945 | -1.32% | 15만 |
|---|
| 2026.05.18 | ₩173,759 | ₩179,903 | ₩172,994 | ₩179,232 | +3.15% | 12.7만 |
|---|
| 2026.05.15 | ₩172,927 | ₩174,188 | ₩171,465 | ₩173,906 | +0.57% | 7.1만 |
|---|
| 2026.05.14 | ₩170,553 | ₩173,973 | ₩170,553 | ₩173,839 | +1.93% | 4.2만 |
|---|
| 2026.05.13 | ₩171,800 | ₩172,055 | ₩169,278 | ₩171,693 | -0.06% | 5.9만 |
|---|
| 2026.05.12 | ₩170,311 | ₩171,706 | ₩168,017 | ₩171,223 | +0.54% | 7.2만 |
|---|
| 2026.05.11 | ₩167,440 | ₩170,365 | ₩166,742 | ₩169,520 | +1.24% | 5.4만 |
|---|
| 2026.05.08 | ₩164,194 | ₩166,971 | ₩163,335 | ₩165,227 | +0.63% | 9.4만 |
|---|
| 2026.05.07 | ₩167,400 | ₩167,467 | ₩161,430 | ₩164,194 | -1.92% | 31.4만 |
|---|
| 2026.05.06 | ₩167,252 | ₩169,989 | ₩165,911 | ₩168,889 | +0.98% | 16.1만 |
|---|
| 2026.05.05 | ₩172,176 | ₩174,443 | ₩171,210 | ₩172,632 | +0.26% | 10.1만 |
|---|
| 2026.05.04 | ₩171,612 | ₩173,330 | ₩170,432 | ₩173,182 | +0.91% | 16.4만 |
|---|
| 2026.05.01 | ₩173,262 | ₩173,330 | ₩169,895 | ₩172,203 | -0.61% | 22.2만 |
|---|
| 2026.04.30 | ₩171,344 | ₩175,167 | ₩170,378 | ₩174,121 | +1.62% | 11.7만 |
|---|
| 2026.04.29 | ₩174,322 | ₩175,181 | ₩172,323 | ₩173,906 | -0.24% | 9.1만 |
|---|
| 2026.04.28 | ₩172,887 | ₩173,692 | ₩171,103 | ₩172,015 | -0.50% | 12.9만 |
|---|
| 2026.04.27 | ₩170,740 | ₩172,538 | ₩169,479 | ₩171,210 | +0.28% | 14.5만 |
|---|
| 2026.04.24 | ₩166,313 | ₩169,265 | ₩164,636 | ₩168,849 | +1.52% | 22.3만 |
|---|
| 2026.04.23 | ₩162,141 | ₩166,514 | ₩162,141 | ₩165,334 | +1.97% | 12.6만 |
|---|
| 2026.04.22 | ₩160,424 | ₩162,892 | ₩160,410 | ₩162,020 | +1.00% | 8.5만 |
|---|
| 2026.04.21 | ₩156,278 | ₩159,431 | ₩156,278 | ₩158,572 | +1.47% | 10.1만 |
|---|
| 2026.04.20 | ₩155,661 | ₩156,627 | ₩152,777 | ₩155,098 | -0.36% | 5.7만 |
|---|
| 2026.04.17 | ₩154,910 | ₩156,198 | ₩152,307 | ₩155,044 | +0.09% | 13.5만 |
|---|
| 2026.04.16 | ₩156,895 | ₩159,270 | ₩156,895 | ₩158,707 | +1.15% | 10.8만 |
|---|
| 2026.04.15 | ₩155,192 | ₩157,915 | ₩155,192 | ₩156,439 | +0.80% | 22.1만 |
|---|
| 2026.04.14 | ₩159,968 | ₩159,968 | ₩155,151 | ₩155,782 | -2.62% | 28.5만 |
|---|
| 2026.04.13 | ₩159,163 | ₩161,309 | ₩158,975 | ₩160,196 | +0.65% | 7.5만 |
|---|
| 2026.04.10 | ₩158,210 | ₩159,176 | ₩156,855 | ₩158,049 | -0.10% | 5.9만 |
|---|
| 2026.04.09 | ₩158,586 | ₩161,618 | ₩158,277 | ₩158,519 | -0.04% | 14.6만 |
|---|
| 2026.04.08 | ₩153,126 | ₩158,653 | ₩151,932 | ₩158,559 | +3.55% | 12.4만 |
|---|
| 2026.04.07 | ₩155,299 | ₩158,398 | ₩154,360 | ₩158,398 | +2.00% | 11.7만 |
|---|
| 2026.04.06 | ₩154,065 | ₩155,889 | ₩153,354 | ₩155,165 | +0.71% | 13.1만 |
|---|
| 2026.04.02 | ₩153,676 | ₩157,419 | ₩153,542 | ₩154,695 | +0.66% | 23.1만 |
|---|
| 2026.04.01 | ₩154,709 | ₩156,426 | ₩151,690 | ₩152,643 | -1.34% | 31.1만 |
|---|
| 2026.03.31 | ₩155,943 | ₩159,190 | ₩154,199 | ₩156,064 | +0.08% | 47.8만 |
|---|
| 2026.03.30 | ₩162,208 | ₩163,000 | ₩154,185 | ₩154,655 | -4.66% | 16.7만 |
|---|
| 2026.03.27 | ₩159,176 | ₩161,323 | ₩159,149 | ₩159,901 | +0.46% | 20.8만 |
|---|
| 2026.03.26 | ₩158,116 | ₩160,826 | ₩157,647 | ₩159,713 | +1.01% | 8.7만 |
|---|
| 2026.03.25 | ₩157,767 | ₩159,337 | ₩157,150 | ₩158,425 | +0.42% | 5.9만 |
|---|
| 2026.03.24 | ₩154,668 | ₩159,833 | ₩154,668 | ₩158,358 | +2.39% | 10.8만 |
|---|
| 2026.03.23 | ₩151,033 | ₩156,426 | ₩150,805 | ₩155,339 | +2.85% | 5.9만 |
|---|
| 2026.03.20 | ₩154,776 | ₩155,111 | ₩150,952 | ₩152,093 | -1.73% | 11.3만 |
|---|
| 2026.03.19 | ₩151,006 | ₩156,493 | ₩150,523 | ₩154,481 | +2.30% | 12.5만 |
|---|
| 2026.03.18 | ₩153,139 | ₩154,440 | ₩151,489 | ₩152,361 | -0.51% | 12.9만 |
|---|
| 2026.03.17 | ₩149,651 | ₩153,957 | ₩149,651 | ₩153,246 | +2.40% | 14.4만 |
|---|
| 2026.03.16 | ₩148,081 | ₩149,369 | ₩145,868 | ₩147,558 | -0.35% | 13.9만 |
|---|
| 2026.03.13 | ₩147,330 | ₩148,363 | ₩145,989 | ₩147,813 | +0.33% | 7.4만 |
|---|
| 2026.03.12 | ₩149,718 | ₩149,718 | ₩145,760 | ₩147,317 | -1.60% | 11.8만 |
|---|
| 2026.03.11 | ₩148,216 | ₩151,650 | ₩147,089 | ₩150,536 | +1.57% | 10.6만 |
|---|
| 2026.03.10 | ₩147,934 | ₩151,207 | ₩147,062 | ₩149,410 | +1.00% | 10.9만 |
|---|
| 2026.03.09 | ₩145,331 | ₩148,739 | ₩142,876 | ₩148,377 | +2.10% | 19.8만 |
|---|
| 2026.03.06 | ₩147,424 | ₩147,974 | ₩144,513 | ₩145,358 | -1.40% | 17만 |
|---|
| 2026.03.05 | ₩149,812 | ₩149,812 | ₩145,371 | ₩148,041 | -1.18% | 20만 |
|---|
| 2026.03.04 | ₩149,141 | ₩151,543 | ₩147,572 | ₩149,342 | +0.13% | 14.3만 |
|---|
| 2026.03.03 | ₩149,893 | ₩150,832 | ₩146,968 | ₩149,544 | -0.23% | 22.6만 |
|---|
| 2026.03.02 | ₩154,454 | ₩154,923 | ₩148,699 | ₩151,905 | -1.65% | 23.4만 |
|---|
| 2026.02.27 | ₩151,261 | ₩152,079 | ₩149,839 | ₩151,663 | +0.27% | 25.3만 |
|---|
| 2026.02.26 | ₩150,604 | ₩151,744 | ₩148,309 | ₩150,657 | +0.04% | 9.2만 |
|---|
| 2026.02.25 | ₩154,293 | ₩154,454 | ₩149,960 | ₩152,468 | -1.18% | 12.9만 |
|---|
| 2026.02.24 | ₩150,872 | ₩153,407 | ₩149,034 | ₩153,166 | +1.52% | 9.9만 |
|---|
| 2026.02.23 | ₩150,000 | ₩153,783 | ₩148,725 | ₩150,013 | +0.01% | 8.7만 |
|---|
| 2026.02.20 | ₩148,296 | ₩150,201 | ₩146,525 | ₩149,651 | +0.91% | 13.3만 |
|---|
| 2026.02.19 | ₩148,538 | ₩150,536 | ₩148,095 | ₩150,174 | +1.10% | 28.7만 |
|---|
| 2026.02.18 | ₩146,874 | ₩149,101 | ₩146,793 | ₩147,786 | +0.62% | 15만 |
|---|
| 2026.02.17 | ₩146,847 | ₩147,236 | ₩141,937 | ₩144,741 | -1.43% | 16만 |
|---|
| 2026.02.13 | ₩142,890 | ₩148,323 | ₩142,246 | ₩146,606 | +2.60% | 15.4만 |
|---|
| 2026.02.12 | ₩146,525 | ₩146,525 | ₩139,817 | ₩142,621 | -2.66% | 11.6만 |
|---|
| 2026.02.11 | ₩144,124 | ₩146,673 | ₩142,809 | ₩146,565 | +1.69% | 11만 |
|---|
| 2026.02.10 | ₩144,634 | ₩144,634 | ₩140,206 | ₩141,441 | -2.21% | 9.7만 |
|---|
| 2026.02.09 | ₩141,789 | ₩145,143 | ₩141,213 | ₩144,406 | +1.85% | 16만 |
|---|
| 2026.02.06 | ₩135,256 | ₩140,917 | ₩134,558 | ₩140,381 | +3.79% | 10.9만 |
|---|
| 2026.02.05 | ₩134,545 | ₩135,712 | ₩130,426 | ₩133,485 | -0.79% | 9.5만 |
|---|
| 2026.02.04 | ₩136,423 | ₩137,926 | ₩134,089 | ₩136,839 | +0.30% | 8.5만 |
|---|
| 2026.02.03 | ₩133,418 | ₩135,820 | ₩132,801 | ₩135,752 | +1.75% | 17.2만 |
|---|
| 2026.02.02 | ₩129,675 | ₩134,465 | ₩129,018 | ₩133,338 | +2.82% | 13.5만 |
|---|
| 2026.01.30 | ₩131,661 | ₩133,056 | ₩129,742 | ₩132,801 | +0.87% | 12.1만 |
|---|
| 2026.01.29 | ₩133,230 | ₩136,209 | ₩131,446 | ₩133,083 | -0.11% | 25.5만 |
|---|
| 2026.01.28 | ₩133,190 | ₩133,432 | ₩127,301 | ₩129,380 | -2.86% | 13.1만 |
|---|
| 2026.01.27 | ₩130,534 | ₩132,479 | ₩130,534 | ₩132,224 | +1.29% | 12만 |
|---|
| 2026.01.26 | ₩129,890 | ₩130,816 | ₩129,300 | ₩129,917 | +0.02% | 7.8만 |
|---|
| 2026.01.23 | ₩130,681 | ₩132,774 | ₩127,971 | ₩128,240 | -1.87% | 7.3만 |
|---|
| 2026.01.22 | ₩128,186 | ₩129,058 | ₩127,891 | ₩129,058 | +0.68% | 10.1만 |
|---|
| 2026.01.21 | ₩124,953 | ₩128,602 | ₩124,953 | ₩128,428 | +2.78% | 20.7만 |
|---|
| 2026.01.20 | ₩122,230 | ₩123,289 | ₩121,653 | ₩122,525 | +0.24% | 3.9만 |
|---|
| 2026.01.16 | ₩124,403 | ₩124,403 | ₩122,793 | ₩123,303 | -0.88% | 4.2만 |
|---|
| 2026.01.15 | ₩122,203 | ₩124,014 | ₩121,062 | ₩123,772 | +1.28% | 5.6만 |
|---|
| 2026.01.14 | ₩122,283 | ₩124,363 | ₩122,069 | ₩122,967 | +0.56% | 12.5만 |
|---|
| 2026.01.13 | ₩119,654 | ₩122,256 | ₩119,654 | ₩121,223 | +1.31% | 11.5만 |
|---|
| 2026.01.12 | ₩119,694 | ₩119,694 | ₩117,454 | ₩118,124 | -1.31% | 9.2만 |
|---|
| 2026.01.09 | ₩120,257 | ₩121,398 | ₩119,063 | ₩119,493 | -0.64% | 12.4만 |
|---|
| 2026.01.08 | ₩115,924 | ₩120,070 | ₩115,924 | ₩119,198 | +2.82% | 10.8만 |
|---|
| 2026.01.07 | ₩118,165 | ₩118,165 | ₩115,119 | ₩115,401 | -2.34% | 6.6만 |
|---|
| 2026.01.06 | ₩118,554 | ₩118,554 | ₩116,810 | ₩117,346 | -1.02% | 10만 |
|---|
| 2026.01.05 | ₩119,667 | ₩119,667 | ₩114,623 | ₩117,695 | -1.65% | 20.1만 |
|---|
| 2026.01.02 | ₩110,330 | ₩114,448 | ₩109,324 | ₩114,033 | +3.36% | 14.9만 |
|---|
| 2025.12.31 | ₩110,437 | ₩110,786 | ₩109,619 | ₩109,968 | -0.43% | 7.3만 |
|---|
| 2025.12.30 | ₩109,686 | ₩111,336 | ₩109,686 | ₩110,598 | +0.83% | 3.6만 |
|---|
| 2025.12.29 | ₩108,760 | ₩109,605 | ₩108,532 | ₩109,015 | +0.23% | 4.9만 |
|---|
| 2025.12.26 | ₩108,841 | ₩109,136 | ₩107,902 | ₩108,331 | -0.47% | 2.6만 |
|---|
| 2025.12.24 | ₩109,351 | ₩109,351 | ₩108,465 | ₩108,988 | -0.33% | 2.6만 |
|---|
| 2025.12.23 | ₩109,377 | ₩109,632 | ₩108,492 | ₩109,351 | -0.02% | 2.8만 |
|---|
| 2025.12.22 | ₩109,029 | ₩110,692 | ₩109,029 | ₩109,310 | +0.26% | 5.6만 |
|---|
| 2025.12.19 | ₩107,030 | ₩108,532 | ₩107,030 | ₩107,928 | +0.84% | 5.6만 |
|---|
| 2025.12.18 | ₩108,519 | ₩108,519 | ₩106,050 | ₩106,466 | -1.89% | 8.6만 |
|---|
| 2025.12.17 | ₩108,036 | ₩108,505 | ₩106,386 | ₩107,486 | -0.51% | 5.7만 |
|---|
| 2025.12.16 | ₩111,068 | ₩111,135 | ₩105,956 | ₩107,003 | -3.66% | 12.2만 |
|---|
| 2025.12.15 | ₩113,711 | ₩113,711 | ₩111,417 | ₩112,543 | -1.03% | 6.9만 |
|---|
| 2025.12.12 | ₩117,869 | ₩118,500 | ₩112,892 | ₩113,509 | -3.70% | 8.4만 |
|---|
| 2025.12.11 | ₩116,689 | ₩118,527 | ₩116,125 | ₩117,722 | +0.89% | 5.5만 |
|---|
| 2025.12.10 | ₩116,541 | ₩118,191 | ₩114,650 | ₩117,668 | +0.97% | 6.5만 |
|---|
| 2025.12.09 | ₩114,569 | ₩116,971 | ₩114,569 | ₩116,514 | +1.70% | 5.4만 |
|---|
| 2025.12.08 | ₩115,897 | ₩116,528 | ₩114,287 | ₩114,677 | -1.05% | 4만 |
|---|
| 2025.12.05 | ₩117,011 | ₩118,218 | ₩116,179 | ₩116,273 | -0.63% | 15.1만 |
|---|
| 2025.12.04 | ₩115,763 | ₩117,561 | ₩114,703 | ₩116,971 | +1.04% | 12.5만 |
|---|
| 2025.12.03 | ₩111,296 | ₩115,790 | ₩111,296 | ₩115,790 | +4.04% | 13.6만 |
|---|
| 2025.12.02 | ₩110,384 | ₩110,719 | ₩108,438 | ₩110,424 | +0.04% | 6만 |
|---|
| 2025.12.01 | ₩108,291 | ₩111,108 | ₩108,291 | ₩110,196 | +1.76% | 6만 |
|---|
| 2025.11.28 | ₩107,405 | ₩109,136 | ₩107,405 | ₩108,908 | +1.40% | 2.6만 |
|---|
| 2025.11.26 | ₩107,271 | ₩108,707 | ₩106,694 | ₩107,352 | +0.08% | 4.1만 |
|---|
| 2025.11.25 | ₩105,286 | ₩107,204 | ₩103,944 | ₩106,963 | +1.59% | 6.1만 |
|---|
| 2025.11.24 | ₩103,743 | ₩106,077 | ₩102,750 | ₩105,621 | +1.81% | 12.7만 |
|---|
| 2025.11.21 | ₩101,891 | ₩104,829 | ₩100,630 | ₩104,400 | +2.46% | 4.8만 |
|---|
| 2025.11.20 | ₩107,191 | ₩109,015 | ₩102,146 | ₩102,348 | -4.52% | 7.4만 |
|---|
| 2025.11.19 | ₩104,306 | ₩105,849 | ₩103,743 | ₩105,849 | +1.48% | 2.9만 |
|---|
| 2025.11.18 | ₩103,837 | ₩106,614 | ₩103,314 | ₩106,104 | +2.18% | 7.9만 |
|---|
| 2025.11.17 | ₩107,030 | ₩109,069 | ₩104,467 | ₩105,326 | -1.59% | 5.1만 |
|---|
| 2025.11.14 | ₩104,427 | ₩107,835 | ₩103,957 | ₩107,070 | +2.53% | 4.5만 |
|---|
| 2025.11.13 | ₩106,466 | ₩107,593 | ₩104,132 | ₩105,192 | -1.20% | 6.2만 |
|---|
| 2025.11.12 | ₩110,343 | ₩110,692 | ₩106,359 | ₩106,614 | -3.38% | 6.8만 |
|---|
| 2025.11.11 | ₩108,948 | ₩112,074 | ₩108,948 | ₩110,786 | +1.69% | 4.2만 |
|---|
| 2025.11.10 | ₩108,546 | ₩109,874 | ₩106,802 | ₩108,988 | +0.41% | 8.9만 |
|---|
| 2025.11.07 | ₩106,842 | ₩107,338 | ₩104,669 | ₩107,271 | +0.40% | 3.6만 |
|---|
| 2025.11.06 | ₩107,982 | ₩109,444 | ₩106,305 | ₩107,137 | -0.78% | 12.6만 |
|---|
| 2025.11.05 | ₩107,472 | ₩108,827 | ₩106,855 | ₩107,580 | +0.10% | 9.2만 |
|---|
| 2025.11.04 | ₩107,835 | ₩109,458 | ₩106,909 | ₩107,325 | -0.47% | 7.8만 |
|---|
| 2025.11.03 | ₩108,988 | ₩111,269 | ₩108,089 | ₩110,799 | +1.66% | 4.8만 |
|---|
| 2025.10.31 | ₩110,115 | ₩110,115 | ₩107,768 | ₩108,479 | -1.49% | 17만 |
|---|
| 2025.10.30 | ₩108,572 | ₩111,443 | ₩107,821 | ₩109,659 | +1.00% | 5.1만 |
|---|
| 2025.10.29 | ₩106,869 | ₩110,115 | ₩106,869 | ₩109,096 | +2.08% | 8.1만 |
|---|
| 2025.10.28 | ₩105,178 | ₩105,715 | ₩104,548 | ₩105,567 | +0.37% | 3.2만 |
|---|
| 2025.10.27 | ₩106,949 | ₩107,741 | ₩105,460 | ₩105,541 | -1.32% | 23만 |
|---|
| 2025.10.24 | ₩106,641 | ₩107,835 | ₩105,594 | ₩105,648 | -0.93% | 10.6만 |
|---|
| 2025.10.23 | ₩102,535 | ₩106,211 | ₩102,428 | ₩105,983 | +3.36% | 23.9만 |
|---|
| 2025.10.22 | ₩99,597 | ₩101,207 | ₩98,256 | ₩100,067 | +0.47% | 9.9만 |
|---|
| 2025.10.21 | ₩99,396 | ₩100,416 | ₩98,001 | ₩99,061 | -0.34% | 8.3만 |
|---|
| 2025.10.20 | ₩98,377 | ₩98,631 | ₩97,531 | ₩98,162 | -0.22% | 4.3만 |
|---|
| 2025.10.17 | ₩94,406 | ₩96,284 | ₩93,762 | ₩96,244 | +1.95% | 5.5만 |
|---|
| 2025.10.16 | ₩96,834 | ₩96,834 | ₩93,748 | ₩94,781 | -2.12% | 6.9만 |
|---|
| 2025.10.15 | ₩95,600 | ₩97,344 | ₩94,942 | ₩96,244 | +0.67% | 4.9만 |
|---|
| 2025.10.14 | ₩92,769 | ₩95,023 | ₩92,755 | ₩94,379 | +1.74% | 2.9만 |
|---|
| 2025.10.13 | ₩93,279 | ₩94,714 | ₩91,870 | ₩94,607 | +1.42% | 2.4만 |
|---|
| 2025.10.10 | ₩95,975 | ₩96,458 | ₩91,307 | ₩91,307 | -4.86% | 7.1만 |
|---|