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 | ₩141,361 | ₩143,390 | ₩140,240 | ₩141,922 | +0.40% | 95.7만 |
| 2026.10.08 | ₩139,093 | ₩140,868 | ₩138,719 | ₩139,600 | +0.36% | 122.5만 |
| 2026.10.07 | ₩141,055 | ₩141,175 | ₩139,253 | ₩139,907 | -0.81% | 142.9만 |
| 2026.10.06 | ₩145,271 | ₩145,525 | ₩142,976 | ₩144,444 | -0.57% | 97.1만 |
| 2026.10.05 | ₩141,442 | ₩145,432 | ₩140,401 | ₩143,804 | +1.67% | 161.1만 |
| 2026.10.02 | ₩141,001 | ₩142,603 | ₩140,601 | ₩141,108 | +0.08% | 183.5만 |
| 2026.10.01 | ₩137,358 | ₩139,707 | ₩135,970 | ₩139,173 | +1.32% | 141.3만 |
| 2026.09.30 | ₩139,707 | ₩142,242 | ₩138,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,199 |
| -1.08% |
| 121.2만 |
| 2026.09.29 | ₩141,188 | ₩141,295 | ₩136,984 | ₩138,652 | -1.80% | 229.9만 |
|---|
| 2026.09.28 | ₩141,415 | ₩142,656 | ₩140,120 | ₩140,681 | -0.52% | 138.5만 |
|---|
| 2026.09.25 | ₩144,151 | ₩145,365 | ₩142,683 | ₩144,564 | +0.29% | 92.4만 |
|---|
| 2026.09.24 | ₩145,045 | ₩145,325 | ₩142,896 | ₩144,070 | -0.67% | 213.9만 |
|---|
| 2026.09.23 | ₩147,086 | ₩147,380 | ₩145,111 | ₩146,232 | -0.58% | 124만 |
|---|
| 2026.09.22 | ₩145,992 | ₩150,049 | ₩145,111 | ₩149,382 | +2.32% | 152.7만 |
|---|
| 2026.09.21 | ₩146,846 | ₩147,287 | ₩144,991 | ₩145,458 | -0.95% | 134.2만 |
|---|
| 2026.09.18 | ₩148,661 | ₩149,222 | ₩144,511 | ₩145,031 | -2.44% | 174.2만 |
|---|
| 2026.09.17 | ₩148,821 | ₩149,822 | ₩147,553 | ₩148,554 | -0.18% | 115.8만 |
|---|
| 2026.09.16 | ₩147,994 | ₩147,994 | ₩142,603 | ₩145,151 | -1.92% | 200.9만 |
|---|
| 2026.09.15 | ₩147,460 | ₩147,887 | ₩144,097 | ₩146,045 | -0.96% | 138.6만 |
|---|
| 2026.09.14 | ₩148,421 | ₩148,861 | ₩146,739 | ₩147,020 | -0.94% | 179.6만 |
|---|
| 2026.09.11 | ₩154,840 | ₩155,360 | ₩151,490 | ₩151,637 | -2.07% | 177.4만 |
|---|
| 2026.09.10 | ₩154,987 | ₩155,947 | ₩153,052 | ₩153,158 | -1.18% | 119.4만 |
|---|
| 2026.09.09 | ₩161,045 | ₩163,073 | ₩158,870 | ₩159,057 | -1.23% | 188.7만 |
|---|
| 2026.09.08 | ₩158,937 | ₩162,206 | ₩158,937 | ₩160,071 | +0.71% | 145.6만 |
|---|
| 2026.09.04 | ₩156,695 | ₩159,043 | ₩156,575 | ₩158,296 | +1.02% | 80.2만 |
|---|
| 2026.09.03 | ₩162,179 | ₩162,433 | ₩157,042 | ₩157,976 | -2.59% | 120.8만 |
|---|
| 2026.09.02 | ₩156,134 | ₩160,565 | ₩156,134 | ₩159,417 | +2.10% | 158.5만 |
|---|
| 2026.09.01 | ₩154,546 | ₩157,202 | ₩153,185 | ₩154,493 | -0.03% | 196.8만 |
|---|
| 2026.08.31 | ₩158,910 | ₩159,497 | ₩156,935 | ₩157,642 | -0.80% | 112.5만 |
|---|
| 2026.08.28 | ₩164,488 | ₩165,222 | ₩157,976 | ₩158,456 | -3.67% | 168.3만 |
|---|
| 2026.08.27 | ₩160,471 | ₩164,395 | ₩159,911 | ₩164,141 | +2.29% | 157.8만 |
|---|
| 2026.08.26 | ₩160,244 | ₩163,821 | ₩159,590 | ₩160,551 | +0.19% | 184.1만 |
|---|
| 2026.08.25 | ₩156,508 | ₩161,525 | ₩155,360 | ₩161,392 | +3.12% | 168.3만 |
|---|
| 2026.08.24 | ₩160,645 | ₩161,472 | ₩156,494 | ₩157,295 | -2.09% | 276.1만 |
|---|
| 2026.08.21 | ₩156,855 | ₩159,791 | ₩156,281 | ₩159,257 | +1.53% | 435.6만 |
|---|
| 2026.08.20 | ₩154,026 | ₩155,093 | ₩151,944 | ₩153,065 | -0.62% | 193.4만 |
|---|
| 2026.08.19 | ₩155,667 | ₩158,389 | ₩152,971 | ₩156,228 | +0.36% | 398.6만 |
|---|
| 2026.08.18 | ₩154,600 | ₩155,467 | ₩150,596 | ₩151,637 | -1.92% | 188.4만 |
|---|
| 2026.08.17 | ₩156,508 | ₩157,869 | ₩154,746 | ₩157,602 | +0.70% | 128.8만 |
|---|
| 2026.08.14 | ₩154,880 | ₩158,683 | ₩154,559 | ₩156,321 | +0.93% | 147.3만 |
|---|
| 2026.08.13 | ₩154,866 | ₩156,001 | ₩153,692 | ₩153,826 | -0.67% | 160.6만 |
|---|
| 2026.08.12 | ₩159,590 | ₩159,777 | ₩155,080 | ₩155,854 | -2.34% | 137.2만 |
|---|
| 2026.08.11 | ₩157,255 | ₩158,603 | ₩155,907 | ₩157,242 | -0.01% | 131.3만 |
|---|
| 2026.08.10 | ₩154,506 | ₩157,255 | ₩154,346 | ₩156,855 | +1.52% | 214.4만 |
|---|
| 2026.08.07 | ₩151,744 | ₩154,933 | ₩150,089 | ₩154,453 | +1.79% | 315.1만 |
|---|
| 2026.08.06 | ₩149,021 | ₩150,649 | ₩146,566 | ₩147,260 | -1.18% | 287.7만 |
|---|
| 2026.08.05 | ₩147,433 | ₩151,130 | ₩146,753 | ₩149,355 | +1.30% | 425.6만 |
|---|
| 2026.08.04 | ₩140,521 | ₩144,818 | ₩140,521 | ₩143,937 | +2.43% | 225.6만 |
|---|
| 2026.08.03 | ₩133,275 | ₩137,692 | ₩132,127 | ₩137,598 | +3.24% | 154.9만 |
|---|
| 2026.07.31 | ₩135,917 | ₩136,677 | ₩132,314 | ₩134,315 | -1.18% | 161.2만 |
|---|
| 2026.07.30 | ₩132,954 | ₩136,144 | ₩131,633 | ₩135,930 | +2.24% | 276.1만 |
|---|
| 2026.07.29 | ₩134,956 | ₩134,956 | ₩128,604 | ₩130,219 | -3.51% | 254.2만 |
|---|
| 2026.07.28 | ₩136,144 | ₩136,330 | ₩133,408 | ₩135,370 | -0.57% | 200.3만 |
|---|
| 2026.07.27 | ₩137,011 | ₩137,999 | ₩134,676 | ₩137,598 | +0.43% | 151.9만 |
|---|
| 2026.07.24 | ₩138,306 | ₩138,306 | ₩134,969 | ₩135,770 | -1.83% | 132.9만 |
|---|
| 2026.07.23 | ₩136,798 | ₩139,426 | ₩136,077 | ₩137,678 | +0.64% | 265.1만 |
|---|
| 2026.07.22 | ₩136,184 | ₩139,680 | ₩135,943 | ₩138,119 | +1.42% | 256.5만 |
|---|
| 2026.07.21 | ₩132,741 | ₩135,930 | ₩132,167 | ₩135,583 | +2.14% | 175.1만 |
|---|
| 2026.07.20 | ₩131,727 | ₩132,541 | ₩129,351 | ₩130,432 | -0.98% | 151.5만 |
|---|
| 2026.07.17 | ₩130,165 | ₩132,821 | ₩128,684 | ₩131,246 | +0.83% | 254.7만 |
|---|
| 2026.07.16 | ₩135,863 | ₩135,863 | ₩131,486 | ₩132,100 | -2.77% | 176.5만 |
|---|
| 2026.07.15 | ₩139,493 | ₩140,587 | ₩134,782 | ₩137,718 | -1.27% | 108.5만 |
|---|
| 2026.07.14 | ₩139,867 | ₩141,241 | ₩137,972 | ₩139,346 | -0.37% | 155.3만 |
|---|
| 2026.07.13 | ₩137,211 | ₩138,119 | ₩135,356 | ₩136,237 | -0.71% | 186.1만 |
|---|
| 2026.07.10 | ₩137,692 | ₩138,839 | ₩136,958 | ₩138,372 | +0.49% | 172.1만 |
|---|
| 2026.07.09 | ₩137,398 | ₩138,866 | ₩136,397 | ₩137,772 | +0.27% | 158.2만 |
|---|
| 2026.07.08 | ₩134,542 | ₩137,198 | ₩133,101 | ₩136,037 | +1.11% | 293.6만 |
|---|
| 2026.07.07 | ₩140,534 | ₩140,534 | ₩134,502 | ₩136,744 | -2.70% | 256.1만 |
|---|
| 2026.07.06 | ₩141,588 | ₩143,737 | ₩140,894 | ₩141,562 | -0.02% | 201.7만 |
|---|
| 2026.07.02 | ₩141,695 | ₩145,285 | ₩138,145 | ₩140,294 | -0.99% | 232.1만 |
|---|
| 2026.07.01 | ₩141,401 | ₩144,431 | ₩139,133 | ₩139,266 | -1.51% | 512만 |
|---|
| 2026.06.30 | ₩142,456 | ₩143,176 | ₩140,734 | ₩142,696 | +0.17% | 121.4만 |
|---|
| 2026.06.29 | ₩143,750 | ₩144,257 | ₩139,627 | ₩142,149 | -1.11% | 179.5만 |
|---|
| 2026.06.26 | ₩143,563 | ₩146,259 | ₩142,616 | ₩144,137 | +0.40% | 116.4만 |
|---|
| 2026.06.25 | ₩145,458 | ₩146,032 | ₩141,335 | ₩145,111 | -0.24% | 134.1만 |
|---|
| 2026.06.24 | ₩145,405 | ₩145,965 | ₩141,548 | ₩143,083 | -1.60% | 229.1만 |
|---|
| 2026.06.23 | ₩148,835 | ₩151,650 | ₩147,340 | ₩147,994 | -0.56% | 233.7만 |
|---|
| 2026.06.22 | ₩154,733 | ₩155,307 | ₩152,798 | ₩153,759 | -0.63% | 196.4만 |
|---|
| 2026.06.18 | ₩159,097 | ₩159,350 | ₩155,067 | ₩156,161 | -1.85% | 237.9만 |
|---|
| 2026.06.17 | ₩159,123 | ₩163,514 | ₩157,829 | ₩157,989 | -0.71% | 202.3만 |
|---|
| 2026.06.16 | ₩161,712 | ₩163,020 | ₩159,003 | ₩159,244 | -1.53% | 175.4만 |
|---|
| 2026.06.15 | ₩164,915 | ₩165,769 | ₩160,898 | ₩160,978 | -2.39% | 263.9만 |
|---|
| 2026.06.12 | ₩159,190 | ₩161,832 | ₩158,576 | ₩160,725 | +0.96% | 147.6만 |
|---|
| 2026.06.11 | ₩151,637 | ₩158,163 | ₩151,223 | ₩157,936 | +4.15% | 192.8만 |
|---|
| 2026.06.10 | ₩153,572 | ₩156,348 | ₩149,809 | ₩150,036 | -2.30% | 226만 |
|---|
| 2026.06.09 | ₩159,564 | ₩160,004 | ₩149,635 | ₩154,933 | -2.90% | 209.8만 |
|---|
| 2026.06.08 | ₩161,085 | ₩161,219 | ₩157,762 | ₩158,256 | -1.76% | 330.2만 |
|---|
| 2026.06.05 | ₩168,798 | ₩168,798 | ₩157,215 | ₩158,269 | -6.24% | 333.3만 |
|---|
| 2026.06.04 | ₩170,200 | ₩173,229 | ₩169,479 | ₩171,681 | +0.87% | 149.3만 |
|---|
| 2026.06.03 | ₩175,431 | ₩175,431 | ₩171,000 | ₩171,521 | -2.23% | 244.5만 |
|---|
| 2026.06.02 | ₩170,987 | ₩177,406 | ₩170,587 | ₩177,259 | +3.67% | 255.5만 |
|---|
| 2026.06.01 | ₩165,476 | ₩171,734 | ₩164,301 | ₩170,093 | +2.79% | 211.1만 |
|---|
| 2026.05.29 | ₩168,131 | ₩168,798 | ₩165,102 | ₩167,090 | -0.62% | 180.7만 |
|---|
| 2026.05.28 | ₩163,020 | ₩169,265 | ₩161,766 | ₩168,745 | +3.51% | 204만 |
|---|
| 2026.05.27 | ₩161,392 | ₩164,955 | ₩159,964 | ₩164,021 | +1.63% | 163.6만 |
|---|
| 2026.05.26 | ₩159,217 | ₩164,315 | ₩159,097 | ₩163,674 | +2.80% | 254.8만 |
|---|
| 2026.05.22 | ₩154,640 | ₩157,709 | ₩154,519 | ₩156,228 | +1.03% | 148.4만 |
|---|
| 2026.05.21 | ₩150,156 | ₩155,414 | ₩149,635 | ₩153,972 | +2.54% | 167.7만 |
|---|
| 2026.05.20 | ₩149,822 | ₩151,183 | ₩146,926 | ₩151,050 | +0.82% | 357.4만 |
|---|
| 2026.05.19 | ₩149,088 | ₩149,462 | ₩145,058 | ₩146,953 | -1.43% | 232.6만 |
|---|
| 2026.05.18 | ₩154,840 | ₩154,840 | ₩149,595 | ₩151,076 | -2.43% | 387.9만 |
|---|
| 2026.05.15 | ₩156,561 | ₩156,561 | ₩153,252 | ₩154,253 | -1.47% | 244.8만 |
|---|
| 2026.05.14 | ₩165,035 | ₩165,169 | ₩160,191 | ₩161,432 | -2.18% | 215.4만 |
|---|
| 2026.05.13 | ₩165,062 | ₩166,690 | ₩161,832 | ₩164,595 | -0.28% | 202만 |
|---|
| 2026.05.12 | ₩164,061 | ₩165,689 | ₩159,270 | ₩164,942 | +0.54% | 225.4만 |
|---|
| 2026.05.11 | ₩162,313 | ₩167,904 | ₩162,086 | ₩166,196 | +2.39% | 217.4만 |
|---|
| 2026.05.08 | ₩162,593 | ₩164,181 | ₩160,551 | ₩161,405 | -0.73% | 154만 |
|---|
| 2026.05.07 | ₩167,304 | ₩167,811 | ₩160,511 | ₩160,818 | -3.88% | 343.9만 |
|---|
| 2026.05.06 | ₩162,153 | ₩165,822 | ₩160,791 | ₩165,662 | +2.16% | 345.2만 |
|---|
| 2026.05.05 | ₩157,736 | ₩159,497 | ₩156,735 | ₩158,643 | +0.58% | 115.1만 |
|---|
| 2026.05.04 | ₩157,962 | ₩158,897 | ₩155,027 | ₩156,081 | -1.19% | 194.9만 |
|---|
| 2026.05.01 | ₩157,095 | ₩158,696 | ₩155,067 | ₩158,216 | +0.71% | 206.3만 |
|---|
| 2026.04.30 | ₩154,600 | ₩158,776 | ₩154,253 | ₩158,443 | +2.49% | 261.6만 |
|---|
| 2026.04.29 | ₩156,134 | ₩156,294 | ₩152,518 | ₩152,945 | -2.04% | 206.1만 |
|---|
| 2026.04.28 | ₩158,056 | ₩159,017 | ₩154,613 | ₩156,228 | -1.16% | 237.1만 |
|---|
| 2026.04.27 | ₩157,495 | ₩160,925 | ₩157,495 | ₩160,404 | +1.85% | 175.8만 |
|---|
| 2026.04.24 | ₩158,163 | ₩158,590 | ₩155,947 | ₩157,175 | -0.62% | 149.1만 |
|---|
| 2026.04.23 | ₩160,791 | ₩162,166 | ₩154,573 | ₩156,988 | -2.37% | 249.9만 |
|---|
| 2026.04.22 | ₩159,577 | ₩162,566 | ₩159,137 | ₩162,553 | +1.86% | 173.3만 |
|---|
| 2026.04.21 | ₩159,137 | ₩161,272 | ₩156,308 | ₩156,628 | -1.58% | 312.6만 |
|---|
| 2026.04.20 | ₩155,467 | ₩159,284 | ₩155,120 | ₩159,070 | +2.32% | 183.9만 |
|---|
| 2026.04.17 | ₩155,761 | ₩159,324 | ₩153,785 | ₩156,935 | +0.75% | 255.7만 |
|---|
| 2026.04.16 | ₩155,654 | ₩156,628 | ₩154,439 | ₩154,746 | -0.58% | 143.5만 |
|---|
| 2026.04.15 | ₩153,639 | ₩155,293 | ₩152,398 | ₩154,373 | +0.48% | 154.4만 |
|---|
| 2026.04.14 | ₩155,200 | ₩155,934 | ₩152,785 | ₩153,812 | -0.89% | 350.1만 |
|---|
| 2026.04.13 | ₩150,022 | ₩153,719 | ₩149,956 | ₩153,398 | +2.25% | 179.4만 |
|---|
| 2026.04.10 | ₩151,490 | ₩154,293 | ₩151,303 | ₩151,544 | +0.04% | 173.1만 |
|---|
| 2026.04.09 | ₩150,569 | ₩152,958 | ₩148,981 | ₩150,409 | -0.11% | 205.3만 |
|---|
| 2026.04.08 | ₩151,971 | ₩153,759 | ₩148,741 | ₩151,263 | -0.47% | 291.9만 |
|---|
| 2026.04.07 | ₩146,473 | ₩148,127 | ₩144,151 | ₩146,526 | +0.04% | 158.6만 |
|---|
| 2026.04.06 | ₩147,393 | ₩148,661 | ₩144,764 | ₩147,086 | -0.21% | 162만 |
|---|
| 2026.04.02 | ₩142,482 | ₩149,155 | ₩142,482 | ₩147,834 | +3.76% | 116.7만 |
|---|
| 2026.04.01 | ₩146,419 | ₩149,208 | ₩146,166 | ₩146,659 | +0.16% | 259.5만 |
|---|
| 2026.03.31 | ₩139,787 | ₩144,511 | ₩139,720 | ₩144,137 | +3.11% | 392.8만 |
|---|
| 2026.03.30 | ₩144,244 | ₩144,978 | ₩136,704 | ₩138,065 | -4.28% | 188.4만 |
|---|
| 2026.03.27 | ₩139,640 | ₩143,563 | ₩139,120 | ₩141,375 | +1.24% | 131.2만 |
|---|
| 2026.03.26 | ₩140,507 | ₩143,697 | ₩139,707 | ₩140,014 | -0.35% | 155.2만 |
|---|
| 2026.03.25 | ₩145,512 | ₩146,473 | ₩143,030 | ₩143,990 | -1.05% | 206만 |
|---|
| 2026.03.24 | ₩136,998 | ₩143,363 | ₩136,998 | ₩142,549 | +4.05% | 195.7만 |
|---|
| 2026.03.23 | ₩137,078 | ₩141,802 | ₩137,078 | ₩138,265 | +0.87% | 435.4만 |
|---|
| 2026.03.20 | ₩140,080 | ₩140,961 | ₩134,409 | ₩135,757 | -3.09% | 436만 |
|---|
| 2026.03.19 | ₩137,919 | ₩142,629 | ₩135,356 | ₩140,347 | +1.76% | 348만 |
|---|
| 2026.03.18 | ₩145,298 | ₩146,099 | ₩143,790 | ₩144,004 | -0.89% | 210.6만 |
|---|
| 2026.03.17 | ₩147,954 | ₩149,849 | ₩146,753 | ₩147,820 | -0.09% | 136.6만 |
|---|
| 2026.03.16 | ₩146,953 | ₩148,968 | ₩144,831 | ₩147,433 | +0.33% | 169.5만 |
|---|
| 2026.03.13 | ₩151,076 | ₩151,997 | ₩144,871 | ₩145,498 | -3.69% | 223.2만 |
|---|
| 2026.03.12 | ₩152,438 | ₩152,558 | ₩149,048 | ₩150,543 | -1.24% | 176만 |
|---|
| 2026.03.11 | ₩150,850 | ₩153,719 | ₩149,155 | ₩153,332 | +1.65% | 189만 |
|---|
| 2026.03.10 | ₩150,089 | ₩155,347 | ₩150,036 | ₩152,291 | +1.47% | 473.3만 |
|---|
| 2026.03.09 | ₩143,550 | ₩150,596 | ₩140,881 | ₩149,528 | +4.16% | 382.2만 |
|---|
| 2026.03.06 | ₩147,460 | ₩150,489 | ₩145,565 | ₩146,980 | -0.33% | 298.9만 |
|---|
| 2026.03.05 | ₩154,760 | ₩154,880 | ₩147,980 | ₩150,623 | -2.67% | 321.6만 |
|---|
| 2026.03.04 | ₩159,017 | ₩159,964 | ₩155,387 | ₩157,002 | -1.27% | 188.4만 |
|---|
| 2026.03.03 | ₩156,054 | ₩157,802 | ₩149,635 | ₩156,508 | +0.29% | 338.7만 |
|---|
| 2026.03.02 | ₩157,922 | ₩163,073 | ₩157,175 | ₩162,887 | +3.14% | 221.1만 |
|---|
| 2026.02.27 | ₩158,937 | ₩159,444 | ₩156,681 | ₩159,270 | +0.21% | 192.1만 |
|---|
| 2026.02.26 | ₩158,510 | ₩160,578 | ₩155,320 | ₩160,178 | +1.05% | 184.9만 |
|---|
| 2026.02.25 | ₩161,392 | ₩161,832 | ₩158,870 | ₩159,444 | -1.21% | 236.2만 |
|---|
| 2026.02.24 | ₩155,320 | ₩160,004 | ₩154,866 | ₩159,297 | +2.56% | 194.9만 |
|---|
| 2026.02.23 | ₩156,548 | ₩158,470 | ₩154,653 | ₩157,082 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩155,213 | ₩158,563 | ₩152,945 | ₩156,748 | +0.99% | 320.1만 |
|---|
| 2026.02.19 | ₩153,545 | ₩156,681 | ₩152,598 | ₩156,454 | +1.89% | 169.2만 |
|---|
| 2026.02.18 | ₩155,894 | ₩158,990 | ₩154,706 | ₩156,254 | +0.23% | 201.6만 |
|---|
| 2026.02.17 | ₩154,333 | ₩154,573 | ₩149,061 | ₩153,612 | -0.47% | 257.7만 |
|---|
| 2026.02.13 | ₩153,772 | ₩158,136 | ₩151,343 | ₩157,242 | +2.26% | 268.9만 |
|---|
| 2026.02.12 | ₩164,742 | ₩165,289 | ₩154,987 | ₩155,707 | -5.48% | 401.5만 |
|---|
| 2026.02.11 | ₩167,384 | ₩168,745 | ₩160,791 | ₩165,129 | -1.35% | 200.4만 |
|---|
| 2026.02.10 | ₩166,556 | ₩167,010 | ₩163,968 | ₩164,274 | -1.37% | 205.5만 |
|---|
| 2026.02.09 | ₩163,047 | ₩167,757 | ₩161,846 | ₩167,437 | +2.69% | 242.8만 |
|---|
| 2026.02.06 | ₩158,283 | ₩163,661 | ₩157,962 | ₩163,474 | +3.28% | 353.9만 |
|---|
| 2026.02.05 | ₩157,429 | ₩160,671 | ₩153,812 | ₩154,346 | -1.96% | 318.8만 |
|---|
| 2026.02.04 | ₩168,745 | ₩168,745 | ₩157,349 | ₩162,326 | -3.80% | 341.2만 |
|---|
| 2026.02.03 | ₩164,114 | ₩167,277 | ₩161,859 | ₩166,250 | +1.30% | 397.1만 |
|---|
| 2026.02.02 | ₩158,376 | ₩161,285 | ₩156,334 | ₩158,296 | -0.05% | 475.8만 |
|---|
| 2026.01.30 | ₩161,846 | ₩166,383 | ₩156,321 | ₩158,429 | -2.11% | 668.4만 |
|---|
| 2026.01.29 | ₩174,296 | ₩174,817 | ₩163,661 | ₩169,172 | -2.94% | 572만 |
|---|
| 2026.01.28 | ₩173,202 | ₩173,482 | ₩167,611 | ₩171,774 | -0.82% | 346만 |
|---|
| 2026.01.27 | ₩167,624 | ₩171,828 | ₩166,810 | ₩171,267 | +2.17% | 328.6만 |
|---|
| 2026.01.26 | ₩180,942 | ₩181,062 | ₩168,064 | ₩168,371 | -6.95% | 455.8만 |
|---|
| 2026.01.23 | ₩175,164 | ₩175,965 | ₩172,935 | ₩175,404 | +0.14% | 287.2만 |
|---|
| 2026.01.22 | ₩172,028 | ₩177,232 | ₩172,028 | ₩174,403 | +1.38% | 292.6만 |
|---|
| 2026.01.21 | ₩171,214 | ₩172,695 | ₩167,237 | ₩170,560 | -0.38% | 303.7만 |
|---|
| 2026.01.20 | ₩165,849 | ₩168,505 | ₩165,289 | ₩167,864 | +1.22% | 313.6만 |
|---|
| 2026.01.16 | ₩164,208 | ₩166,116 | ₩161,979 | ₩165,662 | +0.89% | 257.7만 |
|---|
| 2026.01.15 | ₩163,434 | ₩166,503 | ₩162,553 | ₩165,089 | +1.01% | 600.1만 |
|---|
| 2026.01.14 | ₩161,005 | ₩165,302 | ₩159,217 | ₩164,088 | +1.91% | 234.7만 |
|---|
| 2026.01.13 | ₩162,299 | ₩163,087 | ₩159,284 | ₩159,817 | -1.53% | 202만 |
|---|
| 2026.01.12 | ₩158,683 | ₩161,659 | ₩157,829 | ₩160,805 | +1.34% | 358.6만 |
|---|
| 2026.01.09 | ₩153,519 | ₩157,268 | ₩153,278 | ₩156,001 | +1.62% | 260.9만 |
|---|
| 2026.01.08 | ₩149,462 | ₩152,251 | ₩148,981 | ₩152,171 | +1.81% | 251만 |
|---|
| 2026.01.07 | ₩151,090 | ₩152,571 | ₩149,342 | ₩152,358 | +0.84% | 297.5만 |
|---|
| 2026.01.06 | ₩149,862 | ₩153,785 | ₩149,835 | ₩153,492 | +2.42% | 421.1만 |
|---|
| 2026.01.05 | ₩146,126 | ₩149,141 | ₩145,899 | ₩148,207 | +1.42% | 280.7만 |
|---|
| 2026.01.02 | ₩140,441 | ₩143,590 | ₩139,800 | ₩143,497 | +2.18% | 190.1만 |
|---|
| 2025.12.31 | ₩139,026 | ₩139,547 | ₩137,491 | ₩138,265 | -0.55% | 446.1만 |
|---|
| 2025.12.30 | ₩142,456 | ₩142,683 | ₩139,507 | ₩139,760 | -1.89% | 261.9만 |
|---|
| 2025.12.29 | ₩140,227 | ₩142,643 | ₩139,787 | ₩140,801 | +0.41% | 203.6만 |
|---|
| 2025.12.26 | ₩145,111 | ₩145,352 | ₩142,522 | ₩143,910 | -0.83% | 128.2만 |
|---|
| 2025.12.24 | ₩143,683 | ₩144,324 | ₩142,176 | ₩143,950 | +0.19% | 74.3만 |
|---|
| 2025.12.23 | ₩143,377 | ₩144,844 | ₩142,789 | ₩144,137 | +0.53% | 267.6만 |
|---|
| 2025.12.22 | ₩142,576 | ₩144,938 | ₩142,322 | ₩143,003 | +0.30% | 161.9만 |
|---|
| 2025.12.19 | ₩136,184 | ₩141,802 | ₩136,184 | ₩140,347 | +3.06% | 341.4만 |
|---|
| 2025.12.18 | ₩135,436 | ₩137,878 | ₩135,250 | ₩136,557 | +0.83% | 134.7만 |
|---|
| 2025.12.17 | ₩135,450 | ₩136,891 | ₩133,942 | ₩134,823 | -0.46% | 153.2만 |
|---|
| 2025.12.16 | ₩133,835 | ₩136,144 | ₩133,488 | ₩134,662 | +0.62% | 189.7만 |
|---|
| 2025.12.15 | ₩137,945 | ₩138,306 | ₩133,581 | ₩134,582 | -2.44% | 183.9만 |
|---|
| 2025.12.12 | ₩140,948 | ₩141,148 | ₩134,849 | ₩136,304 | -3.29% | 256.7만 |
|---|
| 2025.12.11 | ₩133,301 | ₩140,414 | ₩133,128 | ₩139,960 | +5.00% | 353.6만 |
|---|
| 2025.12.10 | ₩132,434 | ₩134,502 | ₩130,312 | ₩133,648 | +0.92% | 162.3만 |
|---|
| 2025.12.09 | ₩129,952 | ₩133,141 | ₩129,711 | ₩132,741 | +2.15% | 152.4만 |
|---|
| 2025.12.08 | ₩133,421 | ₩133,448 | ₩130,472 | ₩131,046 | -1.78% | 155.6만 |
|---|
| 2025.12.05 | ₩135,370 | ₩136,330 | ₩132,994 | ₩133,101 | -1.68% | 240.6만 |
|---|
| 2025.12.04 | ₩132,140 | ₩134,689 | ₩131,126 | ₩134,516 | +1.80% | 273.3만 |
|---|
| 2025.12.03 | ₩129,658 | ₩133,835 | ₩129,485 | ₩133,008 | +2.58% | 514.4만 |
|---|
| 2025.12.02 | ₩128,123 | ₩129,445 | ₩127,376 | ₩128,911 | +0.61% | 147.4만 |
|---|
| 2025.12.01 | ₩128,857 | ₩129,978 | ₩127,696 | ₩127,857 | -0.78% | 262.6만 |
|---|
| 2025.11.28 | ₩128,190 | ₩129,778 | ₩127,416 | ₩129,565 | +1.07% | 176.7만 |
|---|
| 2025.11.26 | ₩124,734 | ₩127,977 | ₩124,600 | ₩127,229 | +2.00% | 249만 |
|---|
| 2025.11.25 | ₩122,012 | ₩124,774 | ₩120,824 | ₩123,960 | +1.60% | 145.2만 |
|---|
| 2025.11.24 | ₩118,742 | ₩122,372 | ₩118,422 | ₩121,998 | +2.74% | 175.6만 |
|---|
| 2025.11.21 | ₩116,460 | ₩118,755 | ₩114,272 | ₩118,342 | +1.62% | 282.7만 |
|---|
| 2025.11.20 | ₩123,746 | ₩124,494 | ₩116,620 | ₩116,687 | -5.70% | 325만 |
|---|
| 2025.11.19 | ₩122,399 | ₩124,374 | ₩120,597 | ₩121,878 | -0.43% | 143만 |
|---|
| 2025.11.18 | ₩119,596 | ₩122,372 | ₩119,102 | ₩121,011 | +1.18% | 343.8만 |
|---|
| 2025.11.17 | ₩120,904 | ₩122,999 | ₩119,276 | ₩120,263 | -0.53% | 219.6만 |
|---|
| 2025.11.14 | ₩118,889 | ₩124,213 | ₩118,822 | ₩122,559 | +3.09% | 207만 |
|---|
| 2025.11.13 | ₩128,097 | ₩128,337 | ₩122,559 | ₩123,319 | -3.73% | 236.6만 |
|---|
| 2025.11.12 | ₩126,549 | ₩129,978 | ₩126,349 | ₩128,617 | +1.63% | 186.4만 |
|---|
| 2025.11.11 | ₩126,722 | ₩127,429 | ₩123,973 | ₩125,414 | -1.03% | 180.2만 |
|---|
| 2025.11.10 | ₩127,857 | ₩128,137 | ₩125,908 | ₩127,096 | -0.59% | 304.5만 |
|---|
| 2025.11.07 | ₩119,890 | ₩125,094 | ₩119,623 | ₩124,854 | +4.14% | 283.3만 |
|---|
| 2025.11.06 | ₩122,092 | ₩125,067 | ₩121,438 | ₩121,571 | -0.43% | 223.3만 |
|---|
| 2025.11.05 | ₩121,011 | ₩122,158 | ₩119,836 | ₩121,224 | +0.18% | 213.5만 |
|---|
| 2025.11.04 | ₩121,878 | ₩123,119 | ₩120,023 | ₩120,210 | -1.37% | 474만 |
|---|
| 2025.11.03 | ₩127,776 | ₩128,190 | ₩125,067 | ₩126,415 | -1.07% | 308.4만 |
|---|
| 2025.10.31 | ₩128,951 | ₩129,912 | ₩127,723 | ₩128,897 | -0.04% | 261.5만 |
|---|
| 2025.10.30 | ₩128,497 | ₩130,138 | ₩126,269 | ₩128,671 | +0.14% | 378.7만 |
|---|
| 2025.10.29 | ₩132,154 | ₩133,275 | ₩130,018 | ₩130,979 | -0.89% | 376.8만 |
|---|
| 2025.10.28 | ₩129,645 | ₩132,527 | ₩128,831 | ₩131,179 | +1.18% | 164.2만 |
|---|
| 2025.10.27 | ₩131,446 | ₩131,820 | ₩128,364 | ₩130,445 | -0.76% | 289만 |
|---|
| 2025.10.24 | ₩131,953 | ₩134,782 | ₩131,860 | ₩133,208 | +0.95% | 178.6만 |
|---|
| 2025.10.23 | ₩131,500 | ₩133,488 | ₩130,726 | ₩131,860 | +0.27% | 219.7만 |
|---|
| 2025.10.22 | ₩130,165 | ₩132,714 | ₩127,269 | ₩129,832 | -0.26% | 645.9만 |
|---|
| 2025.10.21 | ₩137,825 | ₩137,825 | ₩133,074 | ₩133,862 | -2.88% | 456.7만 |
|---|
| 2025.10.20 | ₩141,468 | ₩143,577 | ₩139,293 | ₩143,190 | +1.22% | 284.7만 |
|---|
| 2025.10.17 | ₩138,826 | ₩140,668 | ₩135,063 | ₩136,464 | -1.70% | 429.1만 |
|---|
| 2025.10.16 | ₩145,418 | ₩146,753 | ₩141,482 | ₩142,269 | -2.17% | 330.1만 |
|---|
| 2025.10.15 | ₩147,126 | ₩148,247 | ₩140,761 | ₩144,030 | -2.10% | 409.1만 |
|---|
| 2025.10.14 | ₩142,669 | ₩147,593 | ₩138,879 | ₩145,378 | +1.90% | 467만 |
|---|
| 2025.10.13 | ₩141,308 | ₩145,365 | ₩141,308 | ₩144,231 | +2.07% | 472.5만 |
|---|
| 2025.10.10 | ₩138,559 | ₩141,135 | ₩134,476 | ₩134,622 | -2.84% | 450.9만 |
|---|