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 | ₩141,340 | ₩143,368 | ₩140,219 | ₩141,901 | +0.40% | 95.7만 |
| 2026.10.08 | ₩139,072 | ₩140,847 | ₩138,698 | ₩139,579 | +0.36% | 122.5만 |
| 2026.10.07 | ₩141,033 | ₩141,153 | ₩139,232 | ₩139,886 | -0.81% | 142.9만 |
| 2026.10.06 | ₩145,250 | ₩145,503 | ₩142,955 | ₩144,422 | -0.57% | 97.1만 |
| 2026.10.05 | ₩141,420 | ₩145,410 | ₩140,380 | ₩143,782 | +1.67% | 161.1만 |
| 2026.10.02 | ₩140,980 | ₩142,581 | ₩140,580 | ₩141,087 | +0.08% | 183.5만 |
| 2026.10.01 | ₩137,337 | ₩139,686 | ₩135,950 | ₩139,152 | +1.32% | 141.3만 |
| 2026.09.30 | ₩139,686 | ₩142,221 | ₩138,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,178 |
| -1.08% |
| 121.2만 |
| 2026.09.29 | ₩141,167 | ₩141,274 | ₩136,964 | ₩138,632 | -1.80% | 229.9만 |
|---|
| 2026.09.28 | ₩141,394 | ₩142,635 | ₩140,099 | ₩140,660 | -0.52% | 138.5만 |
|---|
| 2026.09.25 | ₩144,129 | ₩145,343 | ₩142,661 | ₩144,543 | +0.29% | 92.4만 |
|---|
| 2026.09.24 | ₩145,023 | ₩145,303 | ₩142,875 | ₩144,049 | -0.67% | 213.9만 |
|---|
| 2026.09.23 | ₩147,064 | ₩147,358 | ₩145,090 | ₩146,210 | -0.58% | 124만 |
|---|
| 2026.09.22 | ₩145,970 | ₩150,026 | ₩145,090 | ₩149,359 | +2.32% | 152.7만 |
|---|
| 2026.09.21 | ₩146,824 | ₩147,264 | ₩144,970 | ₩145,437 | -0.95% | 134.2만 |
|---|
| 2026.09.18 | ₩148,639 | ₩149,199 | ₩144,489 | ₩145,010 | -2.44% | 174.2만 |
|---|
| 2026.09.17 | ₩148,799 | ₩149,800 | ₩147,531 | ₩148,532 | -0.18% | 115.8만 |
|---|
| 2026.09.16 | ₩147,972 | ₩147,972 | ₩142,581 | ₩145,130 | -1.92% | 200.9만 |
|---|
| 2026.09.15 | ₩147,438 | ₩147,865 | ₩144,076 | ₩146,024 | -0.96% | 138.6만 |
|---|
| 2026.09.14 | ₩148,399 | ₩148,839 | ₩146,717 | ₩146,998 | -0.94% | 179.6만 |
|---|
| 2026.09.11 | ₩154,817 | ₩155,337 | ₩151,467 | ₩151,614 | -2.07% | 177.4만 |
|---|
| 2026.09.10 | ₩154,963 | ₩155,924 | ₩153,029 | ₩153,135 | -1.18% | 119.4만 |
|---|
| 2026.09.09 | ₩161,021 | ₩163,049 | ₩158,846 | ₩159,033 | -1.23% | 188.7만 |
|---|
| 2026.09.08 | ₩158,913 | ₩162,182 | ₩158,913 | ₩160,047 | +0.71% | 145.6만 |
|---|
| 2026.09.04 | ₩156,671 | ₩159,019 | ₩156,551 | ₩158,272 | +1.02% | 80.2만 |
|---|
| 2026.09.03 | ₩162,155 | ₩162,409 | ₩157,018 | ₩157,952 | -2.59% | 120.8만 |
|---|
| 2026.09.02 | ₩156,111 | ₩160,541 | ₩156,111 | ₩159,393 | +2.10% | 158.5만 |
|---|
| 2026.09.01 | ₩154,523 | ₩157,178 | ₩153,162 | ₩154,470 | -0.03% | 196.8만 |
|---|
| 2026.08.31 | ₩158,886 | ₩159,473 | ₩156,911 | ₩157,618 | -0.80% | 112.5만 |
|---|
| 2026.08.28 | ₩164,463 | ₩165,197 | ₩157,952 | ₩158,432 | -3.67% | 168.3만 |
|---|
| 2026.08.27 | ₩160,447 | ₩164,370 | ₩159,887 | ₩164,116 | +2.29% | 157.8만 |
|---|
| 2026.08.26 | ₩160,220 | ₩163,796 | ₩159,567 | ₩160,527 | +0.19% | 184.1만 |
|---|
| 2026.08.25 | ₩156,484 | ₩161,501 | ₩155,337 | ₩161,368 | +3.12% | 168.3만 |
|---|
| 2026.08.24 | ₩160,621 | ₩161,448 | ₩156,471 | ₩157,272 | -2.09% | 276.1만 |
|---|
| 2026.08.21 | ₩156,831 | ₩159,767 | ₩156,258 | ₩159,233 | +1.53% | 435.6만 |
|---|
| 2026.08.20 | ₩154,003 | ₩155,070 | ₩151,921 | ₩153,042 | -0.62% | 193.4만 |
|---|
| 2026.08.19 | ₩155,644 | ₩158,366 | ₩152,949 | ₩156,204 | +0.36% | 398.6만 |
|---|
| 2026.08.18 | ₩154,576 | ₩155,444 | ₩150,573 | ₩151,614 | -1.92% | 188.4만 |
|---|
| 2026.08.17 | ₩156,484 | ₩157,845 | ₩154,723 | ₩157,578 | +0.70% | 128.8만 |
|---|
| 2026.08.14 | ₩154,857 | ₩158,659 | ₩154,536 | ₩156,298 | +0.93% | 147.3만 |
|---|
| 2026.08.13 | ₩154,843 | ₩155,977 | ₩153,669 | ₩153,802 | -0.67% | 160.6만 |
|---|
| 2026.08.12 | ₩159,567 | ₩159,753 | ₩155,057 | ₩155,831 | -2.34% | 137.2만 |
|---|
| 2026.08.11 | ₩157,232 | ₩158,579 | ₩155,884 | ₩157,218 | -0.01% | 131.3만 |
|---|
| 2026.08.10 | ₩154,483 | ₩157,232 | ₩154,323 | ₩156,831 | +1.52% | 214.4만 |
|---|
| 2026.08.07 | ₩151,721 | ₩154,910 | ₩150,066 | ₩154,430 | +1.79% | 315.1만 |
|---|
| 2026.08.06 | ₩148,999 | ₩150,627 | ₩146,544 | ₩147,238 | -1.18% | 287.7만 |
|---|
| 2026.08.05 | ₩147,411 | ₩151,107 | ₩146,731 | ₩149,333 | +1.30% | 425.6만 |
|---|
| 2026.08.04 | ₩140,500 | ₩144,796 | ₩140,500 | ₩143,915 | +2.43% | 225.6만 |
|---|
| 2026.08.03 | ₩133,255 | ₩137,671 | ₩132,107 | ₩137,578 | +3.24% | 154.9만 |
|---|
| 2026.07.31 | ₩135,896 | ₩136,657 | ₩132,294 | ₩134,295 | -1.18% | 161.2만 |
|---|
| 2026.07.30 | ₩132,934 | ₩136,123 | ₩131,613 | ₩135,910 | +2.24% | 276.1만 |
|---|
| 2026.07.29 | ₩134,936 | ₩134,936 | ₩128,585 | ₩130,199 | -3.51% | 254.2만 |
|---|
| 2026.07.28 | ₩136,123 | ₩136,310 | ₩133,388 | ₩135,349 | -0.57% | 200.3만 |
|---|
| 2026.07.27 | ₩136,991 | ₩137,978 | ₩134,656 | ₩137,578 | +0.43% | 151.9만 |
|---|
| 2026.07.24 | ₩138,285 | ₩138,285 | ₩134,949 | ₩135,750 | -1.83% | 132.9만 |
|---|
| 2026.07.23 | ₩136,777 | ₩139,406 | ₩136,057 | ₩137,658 | +0.64% | 265.1만 |
|---|
| 2026.07.22 | ₩136,163 | ₩139,659 | ₩135,923 | ₩138,098 | +1.42% | 256.5만 |
|---|
| 2026.07.21 | ₩132,721 | ₩135,910 | ₩132,147 | ₩135,563 | +2.14% | 175.1만 |
|---|
| 2026.07.20 | ₩131,707 | ₩132,521 | ₩129,332 | ₩130,413 | -0.98% | 151.5만 |
|---|
| 2026.07.17 | ₩130,146 | ₩132,801 | ₩128,665 | ₩131,226 | +0.83% | 254.7만 |
|---|
| 2026.07.16 | ₩135,843 | ₩135,843 | ₩131,467 | ₩132,080 | -2.77% | 176.5만 |
|---|
| 2026.07.15 | ₩139,472 | ₩140,566 | ₩134,762 | ₩137,698 | -1.27% | 108.5만 |
|---|
| 2026.07.14 | ₩139,846 | ₩141,220 | ₩137,951 | ₩139,326 | -0.37% | 155.3만 |
|---|
| 2026.07.13 | ₩137,191 | ₩138,098 | ₩135,336 | ₩136,217 | -0.71% | 186.1만 |
|---|
| 2026.07.10 | ₩137,671 | ₩138,818 | ₩136,937 | ₩138,351 | +0.49% | 172.1만 |
|---|
| 2026.07.09 | ₩137,377 | ₩138,845 | ₩136,377 | ₩137,751 | +0.27% | 158.2만 |
|---|
| 2026.07.08 | ₩134,522 | ₩137,177 | ₩133,081 | ₩136,017 | +1.11% | 293.6만 |
|---|
| 2026.07.07 | ₩140,513 | ₩140,513 | ₩134,482 | ₩136,724 | -2.70% | 256.1만 |
|---|
| 2026.07.06 | ₩141,567 | ₩143,715 | ₩140,873 | ₩141,540 | -0.02% | 201.7만 |
|---|
| 2026.07.02 | ₩141,674 | ₩145,263 | ₩138,125 | ₩140,273 | -0.99% | 232.1만 |
|---|
| 2026.07.01 | ₩141,380 | ₩144,409 | ₩139,112 | ₩139,245 | -1.51% | 512만 |
|---|
| 2026.06.30 | ₩142,434 | ₩143,155 | ₩140,713 | ₩142,675 | +0.17% | 121.4만 |
|---|
| 2026.06.29 | ₩143,729 | ₩144,236 | ₩139,606 | ₩142,128 | -1.11% | 179.5만 |
|---|
| 2026.06.26 | ₩143,542 | ₩146,237 | ₩142,595 | ₩144,116 | +0.40% | 116.4만 |
|---|
| 2026.06.25 | ₩145,437 | ₩146,010 | ₩141,314 | ₩145,090 | -0.24% | 134.1만 |
|---|
| 2026.06.24 | ₩145,383 | ₩145,944 | ₩141,527 | ₩143,062 | -1.60% | 229.1만 |
|---|
| 2026.06.23 | ₩148,812 | ₩151,628 | ₩147,318 | ₩147,972 | -0.56% | 233.7만 |
|---|
| 2026.06.22 | ₩154,710 | ₩155,284 | ₩152,775 | ₩153,736 | -0.63% | 196.4만 |
|---|
| 2026.06.18 | ₩159,073 | ₩159,326 | ₩155,043 | ₩156,137 | -1.85% | 237.9만 |
|---|
| 2026.06.17 | ₩159,100 | ₩163,489 | ₩157,805 | ₩157,965 | -0.71% | 202.3만 |
|---|
| 2026.06.16 | ₩161,688 | ₩162,996 | ₩158,979 | ₩159,220 | -1.53% | 175.4만 |
|---|
| 2026.06.15 | ₩164,890 | ₩165,744 | ₩160,874 | ₩160,954 | -2.39% | 263.9만 |
|---|
| 2026.06.12 | ₩159,166 | ₩161,808 | ₩158,552 | ₩160,701 | +0.96% | 147.6만 |
|---|
| 2026.06.11 | ₩151,614 | ₩158,139 | ₩151,201 | ₩157,912 | +4.15% | 192.8만 |
|---|
| 2026.06.10 | ₩153,549 | ₩156,324 | ₩149,786 | ₩150,013 | -2.30% | 226만 |
|---|
| 2026.06.09 | ₩159,540 | ₩159,980 | ₩149,613 | ₩154,910 | -2.90% | 209.8만 |
|---|
| 2026.06.08 | ₩161,061 | ₩161,194 | ₩157,739 | ₩158,232 | -1.76% | 330.2만 |
|---|
| 2026.06.05 | ₩168,773 | ₩168,773 | ₩157,192 | ₩158,246 | -6.24% | 333.3만 |
|---|
| 2026.06.04 | ₩170,174 | ₩173,203 | ₩169,454 | ₩171,655 | +0.87% | 149.3만 |
|---|
| 2026.06.03 | ₩175,404 | ₩175,404 | ₩170,975 | ₩171,495 | -2.23% | 244.5만 |
|---|
| 2026.06.02 | ₩170,961 | ₩177,379 | ₩170,561 | ₩177,232 | +3.67% | 255.5만 |
|---|
| 2026.06.01 | ₩165,451 | ₩171,708 | ₩164,277 | ₩170,067 | +2.79% | 211.1만 |
|---|
| 2026.05.29 | ₩168,106 | ₩168,773 | ₩165,077 | ₩167,065 | -0.62% | 180.7만 |
|---|
| 2026.05.28 | ₩162,996 | ₩169,240 | ₩161,741 | ₩168,720 | +3.51% | 204만 |
|---|
| 2026.05.27 | ₩161,368 | ₩164,930 | ₩159,940 | ₩163,996 | +1.63% | 163.6만 |
|---|
| 2026.05.26 | ₩159,193 | ₩164,290 | ₩159,073 | ₩163,649 | +2.80% | 254.8만 |
|---|
| 2026.05.22 | ₩154,616 | ₩157,685 | ₩154,496 | ₩156,204 | +1.03% | 148.4만 |
|---|
| 2026.05.21 | ₩150,133 | ₩155,390 | ₩149,613 | ₩153,949 | +2.54% | 167.7만 |
|---|
| 2026.05.20 | ₩149,800 | ₩151,161 | ₩146,904 | ₩151,027 | +0.82% | 357.4만 |
|---|
| 2026.05.19 | ₩149,066 | ₩149,439 | ₩145,036 | ₩146,931 | -1.43% | 232.6만 |
|---|
| 2026.05.18 | ₩154,817 | ₩154,817 | ₩149,573 | ₩151,054 | -2.43% | 387.9만 |
|---|
| 2026.05.15 | ₩156,538 | ₩156,538 | ₩153,229 | ₩154,229 | -1.47% | 244.8만 |
|---|
| 2026.05.14 | ₩165,010 | ₩165,144 | ₩160,167 | ₩161,408 | -2.18% | 215.4만 |
|---|
| 2026.05.13 | ₩165,037 | ₩166,665 | ₩161,808 | ₩164,570 | -0.28% | 202만 |
|---|
| 2026.05.12 | ₩164,036 | ₩165,664 | ₩159,246 | ₩164,917 | +0.54% | 225.4만 |
|---|
| 2026.05.11 | ₩162,288 | ₩167,879 | ₩162,062 | ₩166,171 | +2.39% | 217.4만 |
|---|
| 2026.05.08 | ₩162,569 | ₩164,156 | ₩160,527 | ₩161,381 | -0.73% | 154만 |
|---|
| 2026.05.07 | ₩167,279 | ₩167,786 | ₩160,487 | ₩160,794 | -3.88% | 343.9만 |
|---|
| 2026.05.06 | ₩162,128 | ₩165,798 | ₩160,767 | ₩165,638 | +2.16% | 345.2만 |
|---|
| 2026.05.05 | ₩157,712 | ₩159,473 | ₩156,711 | ₩158,619 | +0.58% | 115.1만 |
|---|
| 2026.05.04 | ₩157,939 | ₩158,873 | ₩155,003 | ₩156,057 | -1.19% | 194.9만 |
|---|
| 2026.05.01 | ₩157,071 | ₩158,673 | ₩155,043 | ₩158,192 | +0.71% | 206.3만 |
|---|
| 2026.04.30 | ₩154,576 | ₩158,753 | ₩154,229 | ₩158,419 | +2.49% | 261.6만 |
|---|
| 2026.04.29 | ₩156,111 | ₩156,271 | ₩152,495 | ₩152,922 | -2.04% | 206.1만 |
|---|
| 2026.04.28 | ₩158,032 | ₩158,993 | ₩154,590 | ₩156,204 | -1.16% | 237.1만 |
|---|
| 2026.04.27 | ₩157,472 | ₩160,901 | ₩157,472 | ₩160,380 | +1.85% | 175.8만 |
|---|
| 2026.04.24 | ₩158,139 | ₩158,566 | ₩155,924 | ₩157,151 | -0.62% | 149.1만 |
|---|
| 2026.04.23 | ₩160,767 | ₩162,142 | ₩154,550 | ₩156,965 | -2.37% | 249.9만 |
|---|
| 2026.04.22 | ₩159,553 | ₩162,542 | ₩159,113 | ₩162,529 | +1.86% | 173.3만 |
|---|
| 2026.04.21 | ₩159,113 | ₩161,248 | ₩156,284 | ₩156,604 | -1.58% | 312.6만 |
|---|
| 2026.04.20 | ₩155,444 | ₩159,260 | ₩155,097 | ₩159,046 | +2.32% | 183.9만 |
|---|
| 2026.04.17 | ₩155,737 | ₩159,300 | ₩153,762 | ₩156,911 | +0.75% | 255.7만 |
|---|
| 2026.04.16 | ₩155,630 | ₩156,604 | ₩154,416 | ₩154,723 | -0.58% | 143.5만 |
|---|
| 2026.04.15 | ₩153,616 | ₩155,270 | ₩152,375 | ₩154,350 | +0.48% | 154.4만 |
|---|
| 2026.04.14 | ₩155,177 | ₩155,911 | ₩152,762 | ₩153,789 | -0.89% | 350.1만 |
|---|
| 2026.04.13 | ₩150,000 | ₩153,696 | ₩149,933 | ₩153,375 | +2.25% | 179.4만 |
|---|
| 2026.04.10 | ₩151,467 | ₩154,269 | ₩151,281 | ₩151,521 | +0.04% | 173.1만 |
|---|
| 2026.04.09 | ₩150,547 | ₩152,935 | ₩148,959 | ₩150,387 | -0.11% | 205.3만 |
|---|
| 2026.04.08 | ₩151,948 | ₩153,736 | ₩148,719 | ₩151,241 | -0.47% | 291.9만 |
|---|
| 2026.04.07 | ₩146,451 | ₩148,105 | ₩144,129 | ₩146,504 | +0.04% | 158.6만 |
|---|
| 2026.04.06 | ₩147,371 | ₩148,639 | ₩144,743 | ₩147,064 | -0.21% | 162만 |
|---|
| 2026.04.02 | ₩142,461 | ₩149,132 | ₩142,461 | ₩147,812 | +3.76% | 116.7만 |
|---|
| 2026.04.01 | ₩146,397 | ₩149,186 | ₩146,144 | ₩146,637 | +0.16% | 259.5만 |
|---|
| 2026.03.31 | ₩139,766 | ₩144,489 | ₩139,699 | ₩144,116 | +3.11% | 392.8만 |
|---|
| 2026.03.30 | ₩144,222 | ₩144,956 | ₩136,684 | ₩138,045 | -4.28% | 188.4만 |
|---|
| 2026.03.27 | ₩139,619 | ₩143,542 | ₩139,099 | ₩141,354 | +1.24% | 131.2만 |
|---|
| 2026.03.26 | ₩140,486 | ₩143,675 | ₩139,686 | ₩139,993 | -0.35% | 155.2만 |
|---|
| 2026.03.25 | ₩145,490 | ₩146,451 | ₩143,008 | ₩143,969 | -1.05% | 206만 |
|---|
| 2026.03.24 | ₩136,977 | ₩143,342 | ₩136,977 | ₩142,528 | +4.05% | 195.7만 |
|---|
| 2026.03.23 | ₩137,057 | ₩141,781 | ₩137,057 | ₩138,245 | +0.87% | 435.4만 |
|---|
| 2026.03.20 | ₩140,059 | ₩140,940 | ₩134,389 | ₩135,736 | -3.09% | 436만 |
|---|
| 2026.03.19 | ₩137,898 | ₩142,608 | ₩135,336 | ₩140,326 | +1.76% | 348만 |
|---|
| 2026.03.18 | ₩145,276 | ₩146,077 | ₩143,769 | ₩143,982 | -0.89% | 210.6만 |
|---|
| 2026.03.17 | ₩147,932 | ₩149,826 | ₩146,731 | ₩147,798 | -0.09% | 136.6만 |
|---|
| 2026.03.16 | ₩146,931 | ₩148,946 | ₩144,809 | ₩147,411 | +0.33% | 169.5만 |
|---|
| 2026.03.13 | ₩151,054 | ₩151,974 | ₩144,849 | ₩145,477 | -3.69% | 223.2만 |
|---|
| 2026.03.12 | ₩152,415 | ₩152,535 | ₩149,026 | ₩150,520 | -1.24% | 176만 |
|---|
| 2026.03.11 | ₩150,827 | ₩153,696 | ₩149,132 | ₩153,309 | +1.65% | 189만 |
|---|
| 2026.03.10 | ₩150,066 | ₩155,324 | ₩150,013 | ₩152,268 | +1.47% | 473.3만 |
|---|
| 2026.03.09 | ₩143,528 | ₩150,573 | ₩140,860 | ₩149,506 | +4.16% | 382.2만 |
|---|
| 2026.03.06 | ₩147,438 | ₩150,467 | ₩145,543 | ₩146,958 | -0.33% | 298.9만 |
|---|
| 2026.03.05 | ₩154,736 | ₩154,857 | ₩147,958 | ₩150,600 | -2.67% | 321.6만 |
|---|
| 2026.03.04 | ₩158,993 | ₩159,940 | ₩155,364 | ₩156,978 | -1.27% | 188.4만 |
|---|
| 2026.03.03 | ₩156,031 | ₩157,779 | ₩149,613 | ₩156,484 | +0.29% | 338.7만 |
|---|
| 2026.03.02 | ₩157,899 | ₩163,049 | ₩157,151 | ₩162,862 | +3.14% | 221.1만 |
|---|
| 2026.02.27 | ₩158,913 | ₩159,420 | ₩156,658 | ₩159,246 | +0.21% | 192.1만 |
|---|
| 2026.02.26 | ₩158,486 | ₩160,554 | ₩155,297 | ₩160,154 | +1.05% | 184.9만 |
|---|
| 2026.02.25 | ₩161,368 | ₩161,808 | ₩158,846 | ₩159,420 | -1.21% | 236.2만 |
|---|
| 2026.02.24 | ₩155,297 | ₩159,980 | ₩154,843 | ₩159,273 | +2.56% | 194.9만 |
|---|
| 2026.02.23 | ₩156,524 | ₩158,446 | ₩154,630 | ₩157,058 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩155,190 | ₩158,539 | ₩152,922 | ₩156,725 | +0.99% | 320.1만 |
|---|
| 2026.02.19 | ₩153,522 | ₩156,658 | ₩152,575 | ₩156,431 | +1.89% | 169.2만 |
|---|
| 2026.02.18 | ₩155,871 | ₩158,966 | ₩154,683 | ₩156,231 | +0.23% | 201.6만 |
|---|
| 2026.02.17 | ₩154,309 | ₩154,550 | ₩149,039 | ₩153,589 | -0.47% | 257.7만 |
|---|
| 2026.02.13 | ₩153,749 | ₩158,112 | ₩151,321 | ₩157,218 | +2.26% | 268.9만 |
|---|
| 2026.02.12 | ₩164,717 | ₩165,264 | ₩154,963 | ₩155,684 | -5.48% | 401.5만 |
|---|
| 2026.02.11 | ₩167,359 | ₩168,720 | ₩160,767 | ₩165,104 | -1.35% | 200.4만 |
|---|
| 2026.02.10 | ₩166,531 | ₩166,985 | ₩163,943 | ₩164,250 | -1.37% | 205.5만 |
|---|
| 2026.02.09 | ₩163,022 | ₩167,732 | ₩161,821 | ₩167,412 | +2.69% | 242.8만 |
|---|
| 2026.02.06 | ₩158,259 | ₩163,636 | ₩157,939 | ₩163,449 | +3.28% | 353.9만 |
|---|
| 2026.02.05 | ₩157,405 | ₩160,647 | ₩153,789 | ₩154,323 | -1.96% | 318.8만 |
|---|
| 2026.02.04 | ₩168,720 | ₩168,720 | ₩157,325 | ₩162,302 | -3.80% | 341.2만 |
|---|
| 2026.02.03 | ₩164,090 | ₩167,252 | ₩161,835 | ₩166,225 | +1.30% | 397.1만 |
|---|
| 2026.02.02 | ₩158,352 | ₩161,261 | ₩156,311 | ₩158,272 | -0.05% | 475.8만 |
|---|
| 2026.01.30 | ₩161,821 | ₩166,358 | ₩156,298 | ₩158,406 | -2.11% | 668.4만 |
|---|
| 2026.01.29 | ₩174,270 | ₩174,791 | ₩163,636 | ₩169,147 | -2.94% | 572만 |
|---|
| 2026.01.28 | ₩173,176 | ₩173,456 | ₩167,586 | ₩171,749 | -0.82% | 346만 |
|---|
| 2026.01.27 | ₩167,599 | ₩171,802 | ₩166,785 | ₩171,241 | +2.17% | 328.6만 |
|---|
| 2026.01.26 | ₩180,915 | ₩181,035 | ₩168,039 | ₩168,346 | -6.95% | 455.8만 |
|---|
| 2026.01.23 | ₩175,138 | ₩175,938 | ₩172,909 | ₩175,378 | +0.14% | 287.2만 |
|---|
| 2026.01.22 | ₩172,002 | ₩177,206 | ₩172,002 | ₩174,377 | +1.38% | 292.6만 |
|---|
| 2026.01.21 | ₩171,188 | ₩172,669 | ₩167,212 | ₩170,534 | -0.38% | 303.7만 |
|---|
| 2026.01.20 | ₩165,824 | ₩168,480 | ₩165,264 | ₩167,839 | +1.22% | 313.6만 |
|---|
| 2026.01.16 | ₩164,183 | ₩166,091 | ₩161,955 | ₩165,638 | +0.89% | 257.7만 |
|---|
| 2026.01.15 | ₩163,409 | ₩166,478 | ₩162,529 | ₩165,064 | +1.01% | 600.1만 |
|---|
| 2026.01.14 | ₩160,981 | ₩165,277 | ₩159,193 | ₩164,063 | +1.91% | 234.7만 |
|---|
| 2026.01.13 | ₩162,275 | ₩163,062 | ₩159,260 | ₩159,793 | -1.53% | 202만 |
|---|
| 2026.01.12 | ₩158,659 | ₩161,635 | ₩157,805 | ₩160,781 | +1.34% | 358.6만 |
|---|
| 2026.01.09 | ₩153,496 | ₩157,245 | ₩153,255 | ₩155,977 | +1.62% | 260.9만 |
|---|
| 2026.01.08 | ₩149,439 | ₩152,228 | ₩148,959 | ₩152,148 | +1.81% | 251만 |
|---|
| 2026.01.07 | ₩151,067 | ₩152,548 | ₩149,319 | ₩152,335 | +0.84% | 297.5만 |
|---|
| 2026.01.06 | ₩149,840 | ₩153,762 | ₩149,813 | ₩153,469 | +2.42% | 421.1만 |
|---|
| 2026.01.05 | ₩146,104 | ₩149,119 | ₩145,877 | ₩148,185 | +1.42% | 280.7만 |
|---|
| 2026.01.02 | ₩140,420 | ₩143,569 | ₩139,779 | ₩143,475 | +2.18% | 190.1만 |
|---|
| 2025.12.31 | ₩139,005 | ₩139,526 | ₩137,471 | ₩138,245 | -0.55% | 446.1만 |
|---|
| 2025.12.30 | ₩142,434 | ₩142,661 | ₩139,486 | ₩139,739 | -1.89% | 261.9만 |
|---|
| 2025.12.29 | ₩140,206 | ₩142,621 | ₩139,766 | ₩140,780 | +0.41% | 203.6만 |
|---|
| 2025.12.26 | ₩145,090 | ₩145,330 | ₩142,501 | ₩143,889 | -0.83% | 128.2만 |
|---|
| 2025.12.24 | ₩143,662 | ₩144,302 | ₩142,154 | ₩143,929 | +0.19% | 74.3만 |
|---|
| 2025.12.23 | ₩143,355 | ₩144,823 | ₩142,768 | ₩144,116 | +0.53% | 267.6만 |
|---|
| 2025.12.22 | ₩142,554 | ₩144,916 | ₩142,301 | ₩142,981 | +0.30% | 161.9만 |
|---|
| 2025.12.19 | ₩136,163 | ₩141,781 | ₩136,163 | ₩140,326 | +3.06% | 341.4만 |
|---|
| 2025.12.18 | ₩135,416 | ₩137,858 | ₩135,229 | ₩136,537 | +0.83% | 134.7만 |
|---|
| 2025.12.17 | ₩135,429 | ₩136,870 | ₩133,922 | ₩134,802 | -0.46% | 153.2만 |
|---|
| 2025.12.16 | ₩133,815 | ₩136,123 | ₩133,468 | ₩134,642 | +0.62% | 189.7만 |
|---|
| 2025.12.15 | ₩137,925 | ₩138,285 | ₩133,561 | ₩134,562 | -2.44% | 183.9만 |
|---|
| 2025.12.12 | ₩140,927 | ₩141,127 | ₩134,829 | ₩136,283 | -3.29% | 256.7만 |
|---|
| 2025.12.11 | ₩133,281 | ₩140,393 | ₩133,108 | ₩139,939 | +5.00% | 353.6만 |
|---|
| 2025.12.10 | ₩132,414 | ₩134,482 | ₩130,292 | ₩133,628 | +0.92% | 162.3만 |
|---|
| 2025.12.09 | ₩129,932 | ₩133,121 | ₩129,692 | ₩132,721 | +2.15% | 152.4만 |
|---|
| 2025.12.08 | ₩133,401 | ₩133,428 | ₩130,453 | ₩131,026 | -1.78% | 155.6만 |
|---|
| 2025.12.05 | ₩135,349 | ₩136,310 | ₩132,974 | ₩133,081 | -1.68% | 240.6만 |
|---|
| 2025.12.04 | ₩132,120 | ₩134,669 | ₩131,106 | ₩134,495 | +1.80% | 273.3만 |
|---|
| 2025.12.03 | ₩129,639 | ₩133,815 | ₩129,465 | ₩132,988 | +2.58% | 514.4만 |
|---|
| 2025.12.02 | ₩128,104 | ₩129,425 | ₩127,357 | ₩128,891 | +0.61% | 147.4만 |
|---|
| 2025.12.01 | ₩128,838 | ₩129,959 | ₩127,677 | ₩127,837 | -0.78% | 262.6만 |
|---|
| 2025.11.28 | ₩128,171 | ₩129,759 | ₩127,397 | ₩129,545 | +1.07% | 176.7만 |
|---|
| 2025.11.26 | ₩124,715 | ₩127,957 | ₩124,582 | ₩127,210 | +2.00% | 249만 |
|---|
| 2025.11.25 | ₩121,993 | ₩124,755 | ₩120,806 | ₩123,941 | +1.60% | 145.2만 |
|---|
| 2025.11.24 | ₩118,724 | ₩122,353 | ₩118,404 | ₩121,980 | +2.74% | 175.6만 |
|---|
| 2025.11.21 | ₩116,443 | ₩118,738 | ₩114,254 | ₩118,324 | +1.62% | 282.7만 |
|---|
| 2025.11.20 | ₩123,728 | ₩124,475 | ₩116,603 | ₩116,669 | -5.70% | 325만 |
|---|
| 2025.11.19 | ₩122,380 | ₩124,355 | ₩120,579 | ₩121,860 | -0.43% | 143만 |
|---|
| 2025.11.18 | ₩119,578 | ₩122,353 | ₩119,084 | ₩120,993 | +1.18% | 343.8만 |
|---|
| 2025.11.17 | ₩120,886 | ₩122,981 | ₩119,258 | ₩120,245 | -0.53% | 219.6만 |
|---|
| 2025.11.14 | ₩118,871 | ₩124,195 | ₩118,804 | ₩122,540 | +3.09% | 207만 |
|---|
| 2025.11.13 | ₩128,078 | ₩128,318 | ₩122,540 | ₩123,301 | -3.73% | 236.6만 |
|---|
| 2025.11.12 | ₩126,530 | ₩129,959 | ₩126,330 | ₩128,598 | +1.63% | 186.4만 |
|---|
| 2025.11.11 | ₩126,703 | ₩127,410 | ₩123,955 | ₩125,396 | -1.03% | 180.2만 |
|---|
| 2025.11.10 | ₩127,837 | ₩128,118 | ₩125,889 | ₩127,077 | -0.59% | 304.5만 |
|---|
| 2025.11.07 | ₩119,872 | ₩125,075 | ₩119,605 | ₩124,835 | +4.14% | 283.3만 |
|---|
| 2025.11.06 | ₩122,073 | ₩125,049 | ₩121,419 | ₩121,553 | -0.43% | 223.3만 |
|---|
| 2025.11.05 | ₩120,993 | ₩122,140 | ₩119,818 | ₩121,206 | +0.18% | 213.5만 |
|---|
| 2025.11.04 | ₩121,860 | ₩123,101 | ₩120,005 | ₩120,192 | -1.37% | 474만 |
|---|
| 2025.11.03 | ₩127,757 | ₩128,171 | ₩125,049 | ₩126,396 | -1.07% | 308.4만 |
|---|
| 2025.10.31 | ₩128,931 | ₩129,892 | ₩127,704 | ₩128,878 | -0.04% | 261.5만 |
|---|
| 2025.10.30 | ₩128,478 | ₩130,119 | ₩126,250 | ₩128,651 | +0.14% | 378.7만 |
|---|
| 2025.10.29 | ₩132,134 | ₩133,255 | ₩129,999 | ₩130,960 | -0.89% | 376.8만 |
|---|
| 2025.10.28 | ₩129,625 | ₩132,507 | ₩128,811 | ₩131,160 | +1.18% | 164.2만 |
|---|
| 2025.10.27 | ₩131,427 | ₩131,800 | ₩128,344 | ₩130,426 | -0.76% | 289만 |
|---|
| 2025.10.24 | ₩131,934 | ₩134,762 | ₩131,840 | ₩133,188 | +0.95% | 178.6만 |
|---|
| 2025.10.23 | ₩131,480 | ₩133,468 | ₩130,706 | ₩131,840 | +0.27% | 219.7만 |
|---|
| 2025.10.22 | ₩130,146 | ₩132,694 | ₩127,250 | ₩129,812 | -0.26% | 645.9만 |
|---|
| 2025.10.21 | ₩137,804 | ₩137,804 | ₩133,054 | ₩133,842 | -2.88% | 456.7만 |
|---|
| 2025.10.20 | ₩141,447 | ₩143,555 | ₩139,272 | ₩143,168 | +1.22% | 284.7만 |
|---|
| 2025.10.17 | ₩138,805 | ₩140,646 | ₩135,042 | ₩136,443 | -1.70% | 429.1만 |
|---|
| 2025.10.16 | ₩145,396 | ₩146,731 | ₩141,460 | ₩142,248 | -2.17% | 330.1만 |
|---|
| 2025.10.15 | ₩147,104 | ₩148,225 | ₩140,740 | ₩144,009 | -2.10% | 409.1만 |
|---|
| 2025.10.14 | ₩142,648 | ₩147,571 | ₩138,859 | ₩145,356 | +1.90% | 467만 |
|---|
| 2025.10.13 | ₩141,287 | ₩145,343 | ₩141,287 | ₩144,209 | +2.07% | 472.5만 |
|---|
| 2025.10.10 | ₩138,538 | ₩141,113 | ₩134,455 | ₩134,602 | -2.84% | 450.9만 |
|---|