시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Metals & Mining ETF 과거 주가
State Street SPDR S&P Metals & Mining ETF · XME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Metals & Mining ETF · XME · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,948 | ₩143,985 | ₩140,823 | ₩142,511 | +0.40% | 95.7만 |
| 2026.10.08 | ₩139,670 | ₩141,453 | ₩139,295 | ₩140,179 | +0.36% | 122.5만 |
| 2026.10.07 | ₩141,640 | ₩141,761 | ₩139,831 | ₩140,488 | -0.81% | 142.9만 |
| 2026.10.06 | ₩145,875 | ₩146,129 | ₩143,570 | ₩145,044 | -0.57% | 97.1만 |
| 2026.10.05 | ₩142,029 | ₩146,035 | ₩140,984 | ₩144,401 | +1.67% | 161.1만 |
| 2026.10.02 | ₩141,587 | ₩143,195 | ₩141,185 | ₩141,694 | +0.08% | 183.5만 |
| 2026.10.01 | ₩137,928 | ₩140,287 | ₩136,535 | ₩139,751 | +1.32% | 141.3만 |
| 2026.09.30 | ₩140,287 | ₩142,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,772 |
| -1.08% |
| 121.2만 |
| 2026.09.29 | ₩141,774 | ₩141,881 | ₩137,553 | ₩139,228 | -1.80% | 229.9만 |
|---|
| 2026.09.28 | ₩142,002 | ₩143,248 | ₩140,702 | ₩141,265 | -0.52% | 138.5만 |
|---|
| 2026.09.25 | ₩144,749 | ₩145,968 | ₩143,275 | ₩145,164 | +0.29% | 92.4만 |
|---|
| 2026.09.24 | ₩145,647 | ₩145,928 | ₩143,489 | ₩144,669 | -0.67% | 213.9만 |
|---|
| 2026.09.23 | ₩147,697 | ₩147,992 | ₩145,714 | ₩146,839 | -0.58% | 124만 |
|---|
| 2026.09.22 | ₩146,598 | ₩150,672 | ₩145,714 | ₩150,002 | +2.32% | 152.7만 |
|---|
| 2026.09.21 | ₩147,456 | ₩147,898 | ₩145,593 | ₩146,062 | -0.95% | 134.2만 |
|---|
| 2026.09.18 | ₩149,278 | ₩149,841 | ₩145,111 | ₩145,633 | -2.44% | 174.2만 |
|---|
| 2026.09.17 | ₩149,439 | ₩150,444 | ₩148,166 | ₩149,171 | -0.18% | 115.8만 |
|---|
| 2026.09.16 | ₩148,608 | ₩148,608 | ₩143,195 | ₩145,754 | -1.92% | 200.9만 |
|---|
| 2026.09.15 | ₩148,072 | ₩148,501 | ₩144,695 | ₩146,652 | -0.96% | 138.6만 |
|---|
| 2026.09.14 | ₩149,037 | ₩149,479 | ₩147,349 | ₩147,630 | -0.94% | 179.6만 |
|---|
| 2026.09.11 | ₩155,483 | ₩156,005 | ₩152,119 | ₩152,266 | -2.07% | 177.4만 |
|---|
| 2026.09.10 | ₩155,630 | ₩156,595 | ₩153,687 | ₩153,794 | -1.18% | 119.4만 |
|---|
| 2026.09.09 | ₩161,714 | ₩163,750 | ₩159,529 | ₩159,717 | -1.23% | 188.7만 |
|---|
| 2026.09.08 | ₩159,596 | ₩162,879 | ₩159,596 | ₩160,735 | +0.71% | 145.6만 |
|---|
| 2026.09.04 | ₩157,345 | ₩159,704 | ₩157,225 | ₩158,953 | +1.02% | 80.2만 |
|---|
| 2026.09.03 | ₩162,853 | ₩163,107 | ₩157,694 | ₩158,632 | -2.59% | 120.8만 |
|---|
| 2026.09.02 | ₩156,782 | ₩161,231 | ₩156,782 | ₩160,079 | +2.10% | 158.5만 |
|---|
| 2026.09.01 | ₩155,188 | ₩157,854 | ₩153,821 | ₩155,134 | -0.03% | 196.8만 |
|---|
| 2026.08.31 | ₩159,570 | ₩160,159 | ₩157,586 | ₩158,297 | -0.80% | 112.5만 |
|---|
| 2026.08.28 | ₩165,171 | ₩165,908 | ₩158,632 | ₩159,114 | -3.67% | 168.3만 |
|---|
| 2026.08.27 | ₩161,137 | ₩165,077 | ₩160,575 | ₩164,822 | +2.29% | 157.8만 |
|---|
| 2026.08.26 | ₩160,910 | ₩164,501 | ₩160,253 | ₩161,218 | +0.19% | 184.1만 |
|---|
| 2026.08.25 | ₩157,158 | ₩162,196 | ₩156,005 | ₩162,062 | +3.12% | 168.3만 |
|---|
| 2026.08.24 | ₩161,312 | ₩162,142 | ₩157,144 | ₩157,948 | -2.09% | 276.1만 |
|---|
| 2026.08.21 | ₩157,506 | ₩160,454 | ₩156,930 | ₩159,918 | +1.53% | 435.6만 |
|---|
| 2026.08.20 | ₩154,665 | ₩155,737 | ₩152,575 | ₩153,700 | -0.62% | 193.4만 |
|---|
| 2026.08.19 | ₩156,313 | ₩159,047 | ₩153,606 | ₩156,876 | +0.36% | 398.6만 |
|---|
| 2026.08.18 | ₩155,241 | ₩156,112 | ₩151,221 | ₩152,266 | -1.92% | 188.4만 |
|---|
| 2026.08.17 | ₩157,158 | ₩158,524 | ₩155,389 | ₩158,256 | +0.70% | 128.8만 |
|---|
| 2026.08.14 | ₩155,523 | ₩159,342 | ₩155,201 | ₩156,970 | +0.93% | 147.3만 |
|---|
| 2026.08.13 | ₩155,509 | ₩156,648 | ₩154,330 | ₩154,464 | -0.67% | 160.6만 |
|---|
| 2026.08.12 | ₩160,253 | ₩160,441 | ₩155,724 | ₩156,501 | -2.34% | 137.2만 |
|---|
| 2026.08.11 | ₩157,908 | ₩159,261 | ₩156,555 | ₩157,895 | -0.01% | 131.3만 |
|---|
| 2026.08.10 | ₩155,148 | ₩157,908 | ₩154,987 | ₩157,506 | +1.52% | 214.4만 |
|---|
| 2026.08.07 | ₩152,374 | ₩155,576 | ₩150,712 | ₩155,094 | +1.79% | 315.1만 |
|---|
| 2026.08.06 | ₩149,640 | ₩151,275 | ₩147,174 | ₩147,871 | -1.18% | 287.7만 |
|---|
| 2026.08.05 | ₩148,045 | ₩151,757 | ₩147,362 | ₩149,975 | +1.30% | 425.6만 |
|---|
| 2026.08.04 | ₩141,104 | ₩145,419 | ₩141,104 | ₩144,535 | +2.43% | 225.6만 |
|---|
| 2026.08.03 | ₩133,828 | ₩138,263 | ₩132,675 | ₩138,169 | +3.24% | 154.9만 |
|---|
| 2026.07.31 | ₩136,481 | ₩137,245 | ₩132,863 | ₩134,873 | -1.18% | 161.2만 |
|---|
| 2026.07.30 | ₩133,506 | ₩136,709 | ₩132,180 | ₩136,494 | +2.24% | 276.1만 |
|---|
| 2026.07.29 | ₩135,516 | ₩135,516 | ₩129,138 | ₩130,759 | -3.51% | 254.2만 |
|---|
| 2026.07.28 | ₩136,709 | ₩136,896 | ₩133,962 | ₩135,932 | -0.57% | 200.3만 |
|---|
| 2026.07.27 | ₩137,580 | ₩138,571 | ₩135,235 | ₩138,169 | +0.43% | 151.9만 |
|---|
| 2026.07.24 | ₩138,880 | ₩138,880 | ₩135,530 | ₩136,334 | -1.83% | 132.9만 |
|---|
| 2026.07.23 | ₩137,365 | ₩140,005 | ₩136,642 | ₩138,250 | +0.64% | 265.1만 |
|---|
| 2026.07.22 | ₩136,749 | ₩140,260 | ₩136,508 | ₩138,692 | +1.42% | 256.5만 |
|---|
| 2026.07.21 | ₩133,292 | ₩136,494 | ₩132,716 | ₩136,146 | +2.14% | 175.1만 |
|---|
| 2026.07.20 | ₩132,273 | ₩133,091 | ₩129,888 | ₩130,974 | -0.98% | 151.5만 |
|---|
| 2026.07.17 | ₩130,706 | ₩133,372 | ₩129,218 | ₩131,791 | +0.83% | 254.7만 |
|---|
| 2026.07.16 | ₩136,427 | ₩136,427 | ₩132,032 | ₩132,649 | -2.77% | 176.5만 |
|---|
| 2026.07.15 | ₩140,072 | ₩141,171 | ₩135,342 | ₩138,290 | -1.27% | 108.5만 |
|---|
| 2026.07.14 | ₩140,447 | ₩141,828 | ₩138,545 | ₩139,925 | -0.37% | 155.3만 |
|---|
| 2026.07.13 | ₩137,781 | ₩138,692 | ₩135,918 | ₩136,803 | -0.71% | 186.1만 |
|---|
| 2026.07.10 | ₩138,263 | ₩139,416 | ₩137,526 | ₩138,947 | +0.49% | 172.1만 |
|---|
| 2026.07.09 | ₩137,968 | ₩139,442 | ₩136,963 | ₩138,344 | +0.27% | 158.2만 |
|---|
| 2026.07.08 | ₩135,101 | ₩137,767 | ₩133,654 | ₩136,602 | +1.11% | 293.6만 |
|---|
| 2026.07.07 | ₩141,118 | ₩141,118 | ₩135,061 | ₩137,312 | -2.70% | 256.1만 |
|---|
| 2026.07.06 | ₩142,176 | ₩144,334 | ₩141,479 | ₩142,149 | -0.02% | 201.7만 |
|---|
| 2026.07.02 | ₩142,283 | ₩145,888 | ₩138,719 | ₩140,876 | -0.99% | 232.1만 |
|---|
| 2026.07.01 | ₩141,989 | ₩145,030 | ₩139,710 | ₩139,844 | -1.51% | 512만 |
|---|
| 2026.06.30 | ₩143,047 | ₩143,771 | ₩141,319 | ₩143,288 | +0.17% | 121.4만 |
|---|
| 2026.06.29 | ₩144,347 | ₩144,856 | ₩140,206 | ₩142,739 | -1.11% | 179.5만 |
|---|
| 2026.06.26 | ₩144,159 | ₩146,866 | ₩143,208 | ₩144,736 | +0.40% | 116.4만 |
|---|
| 2026.06.25 | ₩146,062 | ₩146,638 | ₩141,922 | ₩145,714 | -0.24% | 134.1만 |
|---|
| 2026.06.24 | ₩146,009 | ₩146,571 | ₩142,136 | ₩143,677 | -1.60% | 229.1만 |
|---|
| 2026.06.23 | ₩149,452 | ₩152,280 | ₩147,952 | ₩148,608 | -0.56% | 233.7만 |
|---|
| 2026.06.22 | ₩155,375 | ₩155,952 | ₩153,432 | ₩154,397 | -0.63% | 196.4만 |
|---|
| 2026.06.18 | ₩159,757 | ₩160,012 | ₩155,710 | ₩156,809 | -1.85% | 237.9만 |
|---|
| 2026.06.17 | ₩159,784 | ₩164,193 | ₩158,484 | ₩158,645 | -0.71% | 202.3만 |
|---|
| 2026.06.16 | ₩162,384 | ₩163,697 | ₩159,663 | ₩159,905 | -1.53% | 175.4만 |
|---|
| 2026.06.15 | ₩165,600 | ₩166,457 | ₩161,566 | ₩161,647 | -2.39% | 263.9만 |
|---|
| 2026.06.12 | ₩159,851 | ₩162,504 | ₩159,235 | ₩161,392 | +0.96% | 147.6만 |
|---|
| 2026.06.11 | ₩152,266 | ₩158,819 | ₩151,851 | ₩158,591 | +4.15% | 192.8만 |
|---|
| 2026.06.10 | ₩154,210 | ₩156,997 | ₩150,431 | ₩150,658 | -2.30% | 226만 |
|---|
| 2026.06.09 | ₩160,226 | ₩160,668 | ₩150,256 | ₩155,576 | -2.90% | 209.8만 |
|---|
| 2026.06.08 | ₩161,754 | ₩161,888 | ₩158,417 | ₩158,913 | -1.76% | 330.2만 |
|---|
| 2026.06.05 | ₩169,499 | ₩169,499 | ₩157,868 | ₩158,926 | -6.24% | 333.3만 |
|---|
| 2026.06.04 | ₩170,906 | ₩173,948 | ₩170,183 | ₩172,394 | +0.87% | 149.3만 |
|---|
| 2026.06.03 | ₩176,159 | ₩176,159 | ₩171,710 | ₩172,233 | -2.23% | 244.5만 |
|---|
| 2026.06.02 | ₩171,697 | ₩178,142 | ₩171,295 | ₩177,995 | +3.67% | 255.5만 |
|---|
| 2026.06.01 | ₩166,162 | ₩172,447 | ₩164,983 | ₩170,799 | +2.79% | 211.1만 |
|---|
| 2026.05.29 | ₩168,829 | ₩169,499 | ₩165,787 | ₩167,784 | -0.62% | 180.7만 |
|---|
| 2026.05.28 | ₩163,697 | ₩169,968 | ₩162,437 | ₩169,446 | +3.51% | 204만 |
|---|
| 2026.05.27 | ₩162,062 | ₩165,640 | ₩160,628 | ₩164,702 | +1.63% | 163.6만 |
|---|
| 2026.05.26 | ₩159,878 | ₩164,997 | ₩159,757 | ₩164,353 | +2.80% | 254.8만 |
|---|
| 2026.05.22 | ₩155,282 | ₩158,364 | ₩155,161 | ₩156,876 | +1.03% | 148.4만 |
|---|
| 2026.05.21 | ₩150,779 | ₩156,059 | ₩150,256 | ₩154,612 | +2.54% | 167.7만 |
|---|
| 2026.05.20 | ₩150,444 | ₩151,811 | ₩147,536 | ₩151,677 | +0.82% | 357.4만 |
|---|
| 2026.05.19 | ₩149,707 | ₩150,082 | ₩145,660 | ₩147,563 | -1.43% | 232.6만 |
|---|
| 2026.05.18 | ₩155,483 | ₩155,483 | ₩150,216 | ₩151,704 | -2.43% | 387.9만 |
|---|
| 2026.05.15 | ₩157,211 | ₩157,211 | ₩153,888 | ₩154,893 | -1.47% | 244.8만 |
|---|
| 2026.05.14 | ₩165,720 | ₩165,854 | ₩160,856 | ₩162,102 | -2.18% | 215.4만 |
|---|
| 2026.05.13 | ₩165,747 | ₩167,382 | ₩162,504 | ₩165,278 | -0.28% | 202만 |
|---|
| 2026.05.12 | ₩164,742 | ₩166,377 | ₩159,931 | ₩165,626 | +0.54% | 225.4만 |
|---|
| 2026.05.11 | ₩162,987 | ₩168,601 | ₩162,759 | ₩166,886 | +2.39% | 217.4만 |
|---|
| 2026.05.08 | ₩163,268 | ₩164,863 | ₩161,218 | ₩162,075 | -0.73% | 154만 |
|---|
| 2026.05.07 | ₩167,998 | ₩168,508 | ₩161,178 | ₩161,486 | -3.88% | 343.9만 |
|---|
| 2026.05.06 | ₩162,826 | ₩166,511 | ₩161,459 | ₩166,350 | +2.16% | 345.2만 |
|---|
| 2026.05.05 | ₩158,390 | ₩160,159 | ₩157,385 | ₩159,302 | +0.58% | 115.1만 |
|---|
| 2026.05.04 | ₩158,618 | ₩159,556 | ₩155,670 | ₩156,729 | -1.19% | 194.9만 |
|---|
| 2026.05.01 | ₩157,747 | ₩159,355 | ₩155,710 | ₩158,873 | +0.71% | 206.3만 |
|---|
| 2026.04.30 | ₩155,241 | ₩159,436 | ₩154,893 | ₩159,101 | +2.49% | 261.6만 |
|---|
| 2026.04.29 | ₩156,782 | ₩156,943 | ₩153,151 | ₩153,580 | -2.04% | 206.1만 |
|---|
| 2026.04.28 | ₩158,712 | ₩159,677 | ₩155,255 | ₩156,876 | -1.16% | 237.1만 |
|---|
| 2026.04.27 | ₩158,149 | ₩161,593 | ₩158,149 | ₩161,070 | +1.85% | 175.8만 |
|---|
| 2026.04.24 | ₩158,819 | ₩159,248 | ₩156,595 | ₩157,828 | -0.62% | 149.1만 |
|---|
| 2026.04.23 | ₩161,459 | ₩162,839 | ₩155,215 | ₩157,640 | -2.37% | 249.9만 |
|---|
| 2026.04.22 | ₩160,240 | ₩163,241 | ₩159,797 | ₩163,228 | +1.86% | 173.3만 |
|---|
| 2026.04.21 | ₩159,797 | ₩161,941 | ₩156,957 | ₩157,278 | -1.58% | 312.6만 |
|---|
| 2026.04.20 | ₩156,112 | ₩159,945 | ₩155,764 | ₩159,730 | +2.32% | 183.9만 |
|---|
| 2026.04.17 | ₩156,407 | ₩159,985 | ₩154,424 | ₩157,586 | +0.75% | 255.7만 |
|---|
| 2026.04.16 | ₩156,300 | ₩157,278 | ₩155,081 | ₩155,389 | -0.58% | 143.5만 |
|---|
| 2026.04.15 | ₩154,276 | ₩155,938 | ₩153,030 | ₩155,014 | +0.48% | 154.4만 |
|---|
| 2026.04.14 | ₩155,844 | ₩156,581 | ₩153,419 | ₩154,451 | -0.89% | 350.1만 |
|---|
| 2026.04.13 | ₩150,645 | ₩154,357 | ₩150,578 | ₩154,035 | +2.25% | 179.4만 |
|---|
| 2026.04.10 | ₩152,119 | ₩154,933 | ₩151,931 | ₩152,173 | +0.04% | 173.1만 |
|---|
| 2026.04.09 | ₩151,194 | ₩153,593 | ₩149,600 | ₩151,034 | -0.11% | 205.3만 |
|---|
| 2026.04.08 | ₩152,601 | ₩154,397 | ₩149,359 | ₩151,891 | -0.47% | 291.9만 |
|---|
| 2026.04.07 | ₩147,081 | ₩148,742 | ₩144,749 | ₩147,134 | +0.04% | 158.6만 |
|---|
| 2026.04.06 | ₩148,005 | ₩149,278 | ₩145,365 | ₩147,697 | -0.21% | 162만 |
|---|
| 2026.04.02 | ₩143,074 | ₩149,774 | ₩143,074 | ₩148,447 | +3.76% | 116.7만 |
|---|
| 2026.04.01 | ₩147,027 | ₩149,828 | ₩146,772 | ₩147,268 | +0.16% | 259.5만 |
|---|
| 2026.03.31 | ₩140,367 | ₩145,111 | ₩140,300 | ₩144,736 | +3.11% | 392.8만 |
|---|
| 2026.03.30 | ₩144,843 | ₩145,580 | ₩137,272 | ₩138,638 | -4.28% | 188.4만 |
|---|
| 2026.03.27 | ₩140,220 | ₩144,159 | ₩139,697 | ₩141,962 | +1.24% | 131.2만 |
|---|
| 2026.03.26 | ₩141,091 | ₩144,293 | ₩140,287 | ₩140,595 | -0.35% | 155.2만 |
|---|
| 2026.03.25 | ₩146,116 | ₩147,081 | ₩143,623 | ₩144,588 | -1.05% | 206만 |
|---|
| 2026.03.24 | ₩137,566 | ₩143,958 | ₩137,566 | ₩143,141 | +4.05% | 195.7만 |
|---|
| 2026.03.23 | ₩137,647 | ₩142,391 | ₩137,647 | ₩138,839 | +0.87% | 435.4만 |
|---|
| 2026.03.20 | ₩140,662 | ₩141,546 | ₩134,967 | ₩136,320 | -3.09% | 436만 |
|---|
| 2026.03.19 | ₩138,491 | ₩143,221 | ₩135,918 | ₩140,930 | +1.76% | 348만 |
|---|
| 2026.03.18 | ₩145,901 | ₩146,705 | ₩144,387 | ₩144,602 | -0.89% | 210.6만 |
|---|
| 2026.03.17 | ₩148,568 | ₩150,471 | ₩147,362 | ₩148,434 | -0.09% | 136.6만 |
|---|
| 2026.03.16 | ₩147,563 | ₩149,586 | ₩145,432 | ₩148,045 | +0.33% | 169.5만 |
|---|
| 2026.03.13 | ₩151,704 | ₩152,628 | ₩145,473 | ₩146,102 | -3.69% | 223.2만 |
|---|
| 2026.03.12 | ₩153,070 | ₩153,191 | ₩149,667 | ₩151,168 | -1.24% | 176만 |
|---|
| 2026.03.11 | ₩151,476 | ₩154,357 | ₩149,774 | ₩153,968 | +1.65% | 189만 |
|---|
| 2026.03.10 | ₩150,712 | ₩155,992 | ₩150,658 | ₩152,923 | +1.47% | 473.3만 |
|---|
| 2026.03.09 | ₩144,146 | ₩151,221 | ₩141,466 | ₩150,149 | +4.16% | 382.2만 |
|---|
| 2026.03.06 | ₩148,072 | ₩151,114 | ₩146,169 | ₩147,590 | -0.33% | 298.9만 |
|---|
| 2026.03.05 | ₩155,402 | ₩155,523 | ₩148,595 | ₩151,248 | -2.67% | 321.6만 |
|---|
| 2026.03.04 | ₩159,677 | ₩160,628 | ₩156,032 | ₩157,653 | -1.27% | 188.4만 |
|---|
| 2026.03.03 | ₩156,702 | ₩158,457 | ₩150,256 | ₩157,158 | +0.29% | 338.7만 |
|---|
| 2026.03.02 | ₩158,578 | ₩163,750 | ₩157,828 | ₩163,563 | +3.14% | 221.1만 |
|---|
| 2026.02.27 | ₩159,596 | ₩160,106 | ₩157,332 | ₩159,931 | +0.21% | 192.1만 |
|---|
| 2026.02.26 | ₩159,168 | ₩161,245 | ₩155,965 | ₩160,843 | +1.05% | 184.9만 |
|---|
| 2026.02.25 | ₩162,062 | ₩162,504 | ₩159,529 | ₩160,106 | -1.21% | 236.2만 |
|---|
| 2026.02.24 | ₩155,965 | ₩160,668 | ₩155,509 | ₩159,958 | +2.56% | 194.9만 |
|---|
| 2026.02.23 | ₩157,198 | ₩159,127 | ₩155,295 | ₩157,734 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩155,858 | ₩159,221 | ₩153,580 | ₩157,399 | +0.99% | 320.1만 |
|---|
| 2026.02.19 | ₩154,183 | ₩157,332 | ₩153,231 | ₩157,104 | +1.89% | 169.2만 |
|---|
| 2026.02.18 | ₩156,541 | ₩159,650 | ₩155,349 | ₩156,903 | +0.23% | 201.6만 |
|---|
| 2026.02.17 | ₩154,973 | ₩155,215 | ₩149,680 | ₩154,250 | -0.47% | 257.7만 |
|---|
| 2026.02.13 | ₩154,411 | ₩158,792 | ₩151,972 | ₩157,895 | +2.26% | 268.9만 |
|---|
| 2026.02.12 | ₩165,425 | ₩165,975 | ₩155,630 | ₩156,354 | -5.48% | 401.5만 |
|---|
| 2026.02.11 | ₩168,079 | ₩169,446 | ₩161,459 | ₩165,814 | -1.35% | 200.4만 |
|---|
| 2026.02.10 | ₩167,248 | ₩167,704 | ₩164,648 | ₩164,956 | -1.37% | 205.5만 |
|---|
| 2026.02.09 | ₩163,724 | ₩168,454 | ₩162,518 | ₩168,132 | +2.69% | 242.8만 |
|---|
| 2026.02.06 | ₩158,940 | ₩164,340 | ₩158,618 | ₩164,152 | +3.28% | 353.9만 |
|---|
| 2026.02.05 | ₩158,082 | ₩161,338 | ₩154,451 | ₩154,987 | -1.96% | 318.8만 |
|---|
| 2026.02.04 | ₩169,446 | ₩169,446 | ₩158,002 | ₩163,000 | -3.80% | 341.2만 |
|---|
| 2026.02.03 | ₩164,796 | ₩167,972 | ₩162,531 | ₩166,940 | +1.30% | 397.1만 |
|---|
| 2026.02.02 | ₩159,034 | ₩161,955 | ₩156,983 | ₩158,953 | -0.05% | 475.8만 |
|---|
| 2026.01.30 | ₩162,518 | ₩167,074 | ₩156,970 | ₩159,087 | -2.11% | 668.4만 |
|---|
| 2026.01.29 | ₩175,020 | ₩175,543 | ₩164,340 | ₩169,874 | -2.94% | 572만 |
|---|
| 2026.01.28 | ₩173,921 | ₩174,203 | ₩168,307 | ₩172,487 | -0.82% | 346만 |
|---|
| 2026.01.27 | ₩168,320 | ₩172,541 | ₩167,503 | ₩171,978 | +2.17% | 328.6만 |
|---|
| 2026.01.26 | ₩181,693 | ₩181,814 | ₩168,762 | ₩169,070 | -6.95% | 455.8만 |
|---|
| 2026.01.23 | ₩175,891 | ₩176,695 | ₩173,653 | ₩176,132 | +0.14% | 287.2만 |
|---|
| 2026.01.22 | ₩172,742 | ₩177,968 | ₩172,742 | ₩175,127 | +1.38% | 292.6만 |
|---|
| 2026.01.21 | ₩171,925 | ₩173,412 | ₩167,931 | ₩171,268 | -0.38% | 303.7만 |
|---|
| 2026.01.20 | ₩166,538 | ₩169,204 | ₩165,975 | ₩168,561 | +1.22% | 313.6만 |
|---|
| 2026.01.16 | ₩164,889 | ₩166,806 | ₩162,652 | ₩166,350 | +0.89% | 257.7만 |
|---|
| 2026.01.15 | ₩164,112 | ₩167,194 | ₩163,228 | ₩165,774 | +1.01% | 600.1만 |
|---|
| 2026.01.14 | ₩161,673 | ₩165,988 | ₩159,878 | ₩164,769 | +1.91% | 234.7만 |
|---|
| 2026.01.13 | ₩162,973 | ₩163,764 | ₩159,945 | ₩160,481 | -1.53% | 202만 |
|---|
| 2026.01.12 | ₩159,342 | ₩162,330 | ₩158,484 | ₩161,472 | +1.34% | 358.6만 |
|---|
| 2026.01.09 | ₩154,156 | ₩157,921 | ₩153,915 | ₩156,648 | +1.62% | 260.9만 |
|---|
| 2026.01.08 | ₩150,082 | ₩152,883 | ₩149,600 | ₩152,802 | +1.81% | 251만 |
|---|
| 2026.01.07 | ₩151,717 | ₩153,204 | ₩149,962 | ₩152,990 | +0.84% | 297.5만 |
|---|
| 2026.01.06 | ₩150,484 | ₩154,424 | ₩150,457 | ₩154,129 | +2.42% | 421.1만 |
|---|
| 2026.01.05 | ₩146,732 | ₩149,761 | ₩146,504 | ₩148,823 | +1.42% | 280.7만 |
|---|
| 2026.01.02 | ₩141,024 | ₩144,186 | ₩140,380 | ₩144,092 | +2.18% | 190.1만 |
|---|
| 2025.12.31 | ₩139,603 | ₩140,126 | ₩138,062 | ₩138,839 | -0.55% | 446.1만 |
|---|
| 2025.12.30 | ₩143,047 | ₩143,275 | ₩140,086 | ₩140,340 | -1.89% | 261.9만 |
|---|
| 2025.12.29 | ₩140,809 | ₩143,235 | ₩140,367 | ₩141,386 | +0.41% | 203.6만 |
|---|
| 2025.12.26 | ₩145,714 | ₩145,955 | ₩143,114 | ₩144,508 | -0.83% | 128.2만 |
|---|
| 2025.12.24 | ₩144,280 | ₩144,923 | ₩142,766 | ₩144,548 | +0.19% | 74.3만 |
|---|
| 2025.12.23 | ₩143,972 | ₩145,446 | ₩143,382 | ₩144,736 | +0.53% | 267.6만 |
|---|
| 2025.12.22 | ₩143,168 | ₩145,540 | ₩142,913 | ₩143,597 | +0.30% | 161.9만 |
|---|
| 2025.12.19 | ₩136,749 | ₩142,391 | ₩136,749 | ₩140,930 | +3.06% | 341.4만 |
|---|
| 2025.12.18 | ₩135,999 | ₩138,451 | ₩135,811 | ₩137,124 | +0.83% | 134.7만 |
|---|
| 2025.12.17 | ₩136,012 | ₩137,459 | ₩134,498 | ₩135,382 | -0.46% | 153.2만 |
|---|
| 2025.12.16 | ₩134,391 | ₩136,709 | ₩134,042 | ₩135,221 | +0.62% | 189.7만 |
|---|
| 2025.12.15 | ₩138,518 | ₩138,880 | ₩134,136 | ₩135,141 | -2.44% | 183.9만 |
|---|
| 2025.12.12 | ₩141,533 | ₩141,734 | ₩135,409 | ₩136,870 | -3.29% | 256.7만 |
|---|
| 2025.12.11 | ₩133,855 | ₩140,997 | ₩133,680 | ₩140,541 | +5.00% | 353.6만 |
|---|
| 2025.12.10 | ₩132,984 | ₩135,061 | ₩130,853 | ₩134,203 | +0.92% | 162.3만 |
|---|
| 2025.12.09 | ₩130,491 | ₩133,694 | ₩130,250 | ₩133,292 | +2.15% | 152.4만 |
|---|
| 2025.12.08 | ₩133,975 | ₩134,002 | ₩131,014 | ₩131,590 | -1.78% | 155.6만 |
|---|
| 2025.12.05 | ₩135,932 | ₩136,896 | ₩133,546 | ₩133,654 | -1.68% | 240.6만 |
|---|
| 2025.12.04 | ₩132,689 | ₩135,248 | ₩131,670 | ₩135,074 | +1.80% | 273.3만 |
|---|
| 2025.12.03 | ₩130,196 | ₩134,391 | ₩130,022 | ₩133,560 | +2.58% | 514.4만 |
|---|
| 2025.12.02 | ₩128,655 | ₩129,982 | ₩127,905 | ₩129,446 | +0.61% | 147.4만 |
|---|
| 2025.12.01 | ₩129,392 | ₩130,518 | ₩128,227 | ₩128,387 | -0.78% | 262.6만 |
|---|
| 2025.11.28 | ₩128,722 | ₩130,317 | ₩127,945 | ₩130,103 | +1.07% | 176.7만 |
|---|
| 2025.11.26 | ₩125,252 | ₩128,508 | ₩125,118 | ₩127,758 | +2.00% | 249만 |
|---|
| 2025.11.25 | ₩122,518 | ₩125,292 | ₩121,325 | ₩124,474 | +1.60% | 145.2만 |
|---|
| 2025.11.24 | ₩119,235 | ₩122,880 | ₩118,913 | ₩122,505 | +2.74% | 175.6만 |
|---|
| 2025.11.21 | ₩116,944 | ₩119,248 | ₩114,746 | ₩118,833 | +1.62% | 282.7만 |
|---|
| 2025.11.20 | ₩124,260 | ₩125,010 | ₩117,104 | ₩117,171 | -5.70% | 325만 |
|---|
| 2025.11.19 | ₩122,907 | ₩124,890 | ₩121,098 | ₩122,384 | -0.43% | 143만 |
|---|
| 2025.11.18 | ₩120,093 | ₩122,880 | ₩119,597 | ₩121,513 | +1.18% | 343.8만 |
|---|
| 2025.11.17 | ₩121,406 | ₩123,510 | ₩119,771 | ₩120,763 | -0.53% | 219.6만 |
|---|
| 2025.11.14 | ₩119,382 | ₩124,729 | ₩119,315 | ₩123,067 | +3.09% | 207만 |
|---|
| 2025.11.13 | ₩128,629 | ₩128,870 | ₩123,067 | ₩123,831 | -3.73% | 236.6만 |
|---|
| 2025.11.12 | ₩127,074 | ₩130,518 | ₩126,873 | ₩129,151 | +1.63% | 186.4만 |
|---|
| 2025.11.11 | ₩127,248 | ₩127,959 | ₩124,488 | ₩125,935 | -1.03% | 180.2만 |
|---|
| 2025.11.10 | ₩128,387 | ₩128,669 | ₩126,431 | ₩127,624 | -0.59% | 304.5만 |
|---|
| 2025.11.07 | ₩120,387 | ₩125,613 | ₩120,119 | ₩125,372 | +4.14% | 283.3만 |
|---|
| 2025.11.06 | ₩122,598 | ₩125,587 | ₩121,942 | ₩122,076 | -0.43% | 223.3만 |
|---|
| 2025.11.05 | ₩121,513 | ₩122,665 | ₩120,334 | ₩121,727 | +0.18% | 213.5만 |
|---|
| 2025.11.04 | ₩122,384 | ₩123,630 | ₩120,521 | ₩120,709 | -1.37% | 474만 |
|---|
| 2025.11.03 | ₩128,307 | ₩128,722 | ₩125,587 | ₩126,940 | -1.07% | 308.4만 |
|---|
| 2025.10.31 | ₩129,486 | ₩130,451 | ₩128,253 | ₩129,433 | -0.04% | 261.5만 |
|---|
| 2025.10.30 | ₩129,031 | ₩130,679 | ₩126,793 | ₩129,205 | +0.14% | 378.7만 |
|---|
| 2025.10.29 | ₩132,702 | ₩133,828 | ₩130,558 | ₩131,523 | -0.89% | 376.8만 |
|---|
| 2025.10.28 | ₩130,183 | ₩133,077 | ₩129,366 | ₩131,724 | +1.18% | 164.2만 |
|---|
| 2025.10.27 | ₩131,992 | ₩132,367 | ₩128,897 | ₩130,987 | -0.76% | 289만 |
|---|
| 2025.10.24 | ₩132,501 | ₩135,342 | ₩132,407 | ₩133,761 | +0.95% | 178.6만 |
|---|
| 2025.10.23 | ₩132,046 | ₩134,042 | ₩131,268 | ₩132,407 | +0.27% | 219.7만 |
|---|
| 2025.10.22 | ₩130,706 | ₩133,265 | ₩127,798 | ₩130,371 | -0.26% | 645.9만 |
|---|
| 2025.10.21 | ₩138,397 | ₩138,397 | ₩133,627 | ₩134,417 | -2.88% | 456.7만 |
|---|
| 2025.10.20 | ₩142,056 | ₩144,173 | ₩139,871 | ₩143,784 | +1.22% | 284.7만 |
|---|
| 2025.10.17 | ₩139,402 | ₩141,252 | ₩135,623 | ₩137,030 | -1.70% | 429.1만 |
|---|
| 2025.10.16 | ₩146,022 | ₩147,362 | ₩142,069 | ₩142,860 | -2.17% | 330.1만 |
|---|
| 2025.10.15 | ₩147,737 | ₩148,863 | ₩141,345 | ₩144,628 | -2.10% | 409.1만 |
|---|
| 2025.10.14 | ₩143,262 | ₩148,206 | ₩139,456 | ₩145,982 | +1.90% | 467만 |
|---|
| 2025.10.13 | ₩141,895 | ₩145,968 | ₩141,895 | ₩144,829 | +2.07% | 472.5만 |
|---|
| 2025.10.10 | ₩139,134 | ₩141,721 | ₩135,034 | ₩135,181 | -2.84% | 450.9만 |
|---|