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 | ₩141,513 | ₩143,544 | ₩140,391 | ₩142,074 | +0.40% | 95.7만 |
| 2026.10.08 | ₩139,242 | ₩141,019 | ₩138,868 | ₩139,750 | +0.36% | 122.5만 |
| 2026.10.07 | ₩141,206 | ₩141,326 | ₩139,402 | ₩140,057 | -0.81% | 142.9만 |
| 2026.10.06 | ₩145,427 | ₩145,681 | ₩143,129 | ₩144,599 | -0.57% | 97.1만 |
| 2026.10.05 | ₩141,593 | ₩145,587 | ₩140,551 | ₩143,958 | +1.67% | 161.1만 |
| 2026.10.02 | ₩141,152 | ₩142,755 | ₩140,751 | ₩141,259 | +0.08% | 183.5만 |
| 2026.10.01 | ₩137,505 | ₩139,856 | ₩136,116 | ₩139,322 | +1.32% | 141.3만 |
| 2026.09.30 | ₩139,856 | ₩142,395 | ₩138,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,347 |
| -1.08% |
| 121.2만 |
| 2026.09.29 | ₩141,339 | ₩141,446 | ₩137,131 | ₩138,801 | -1.80% | 229.9만 |
|---|
| 2026.09.28 | ₩141,566 | ₩142,809 | ₩140,271 | ₩140,832 | -0.52% | 138.5만 |
|---|
| 2026.09.25 | ₩144,305 | ₩145,521 | ₩142,835 | ₩144,719 | +0.29% | 92.4만 |
|---|
| 2026.09.24 | ₩145,200 | ₩145,481 | ₩143,049 | ₩144,225 | -0.67% | 213.9만 |
|---|
| 2026.09.23 | ₩147,244 | ₩147,538 | ₩145,267 | ₩146,389 | -0.58% | 124만 |
|---|
| 2026.09.22 | ₩146,149 | ₩150,210 | ₩145,267 | ₩149,542 | +2.32% | 152.7만 |
|---|
| 2026.09.21 | ₩147,004 | ₩147,444 | ₩145,147 | ₩145,614 | -0.95% | 134.2만 |
|---|
| 2026.09.18 | ₩148,820 | ₩149,381 | ₩144,666 | ₩145,187 | -2.44% | 174.2만 |
|---|
| 2026.09.17 | ₩148,981 | ₩149,983 | ₩147,712 | ₩148,714 | -0.18% | 115.8만 |
|---|
| 2026.09.16 | ₩148,152 | ₩148,152 | ₩142,755 | ₩145,307 | -1.92% | 200.9만 |
|---|
| 2026.09.15 | ₩147,618 | ₩148,046 | ₩144,252 | ₩146,202 | -0.96% | 138.6만 |
|---|
| 2026.09.14 | ₩148,580 | ₩149,021 | ₩146,897 | ₩147,177 | -0.94% | 179.6만 |
|---|
| 2026.09.11 | ₩155,006 | ₩155,527 | ₩151,652 | ₩151,799 | -2.07% | 177.4만 |
|---|
| 2026.09.10 | ₩155,153 | ₩156,114 | ₩153,216 | ₩153,322 | -1.18% | 119.4만 |
|---|
| 2026.09.09 | ₩161,218 | ₩163,248 | ₩159,040 | ₩159,227 | -1.23% | 188.7만 |
|---|
| 2026.09.08 | ₩159,107 | ₩162,380 | ₩159,107 | ₩160,242 | +0.71% | 145.6만 |
|---|
| 2026.09.04 | ₩156,863 | ₩159,214 | ₩156,742 | ₩158,466 | +1.02% | 80.2만 |
|---|
| 2026.09.03 | ₩162,353 | ₩162,607 | ₩157,210 | ₩158,145 | -2.59% | 120.8만 |
|---|
| 2026.09.02 | ₩156,301 | ₩160,737 | ₩156,301 | ₩159,588 | +2.10% | 158.5만 |
|---|
| 2026.09.01 | ₩154,712 | ₩157,370 | ₩153,349 | ₩154,658 | -0.03% | 196.8만 |
|---|
| 2026.08.31 | ₩159,080 | ₩159,668 | ₩157,103 | ₩157,811 | -0.80% | 112.5만 |
|---|
| 2026.08.28 | ₩164,664 | ₩165,399 | ₩158,145 | ₩158,626 | -3.67% | 168.3만 |
|---|
| 2026.08.27 | ₩160,643 | ₩164,571 | ₩160,082 | ₩164,317 | +2.29% | 157.8만 |
|---|
| 2026.08.26 | ₩160,416 | ₩163,996 | ₩159,761 | ₩160,723 | +0.19% | 184.1만 |
|---|
| 2026.08.25 | ₩156,676 | ₩161,699 | ₩155,527 | ₩161,565 | +3.12% | 168.3만 |
|---|
| 2026.08.24 | ₩160,817 | ₩161,645 | ₩156,662 | ₩157,464 | -2.09% | 276.1만 |
|---|
| 2026.08.21 | ₩157,023 | ₩159,962 | ₩156,448 | ₩159,427 | +1.53% | 435.6만 |
|---|
| 2026.08.20 | ₩154,191 | ₩155,259 | ₩152,107 | ₩153,229 | -0.62% | 193.4만 |
|---|
| 2026.08.19 | ₩155,834 | ₩158,559 | ₩153,135 | ₩156,395 | +0.36% | 398.6만 |
|---|
| 2026.08.18 | ₩154,765 | ₩155,634 | ₩150,757 | ₩151,799 | -1.92% | 188.4만 |
|---|
| 2026.08.17 | ₩156,676 | ₩158,038 | ₩154,912 | ₩157,771 | +0.70% | 128.8만 |
|---|
| 2026.08.14 | ₩155,046 | ₩158,853 | ₩154,725 | ₩156,488 | +0.93% | 147.3만 |
|---|
| 2026.08.13 | ₩155,032 | ₩156,168 | ₩153,857 | ₩153,990 | -0.67% | 160.6만 |
|---|
| 2026.08.12 | ₩159,761 | ₩159,949 | ₩155,246 | ₩156,021 | -2.34% | 137.2만 |
|---|
| 2026.08.11 | ₩157,424 | ₩158,773 | ₩156,074 | ₩157,410 | -0.01% | 131.3만 |
|---|
| 2026.08.10 | ₩154,672 | ₩157,424 | ₩154,511 | ₩157,023 | +1.52% | 214.4만 |
|---|
| 2026.08.07 | ₩151,906 | ₩155,099 | ₩150,250 | ₩154,618 | +1.79% | 315.1만 |
|---|
| 2026.08.06 | ₩149,181 | ₩150,811 | ₩146,723 | ₩147,418 | -1.18% | 287.7만 |
|---|
| 2026.08.05 | ₩147,591 | ₩151,292 | ₩146,910 | ₩149,515 | +1.30% | 425.6만 |
|---|
| 2026.08.04 | ₩140,671 | ₩144,973 | ₩140,671 | ₩144,091 | +2.43% | 225.6만 |
|---|
| 2026.08.03 | ₩133,417 | ₩137,839 | ₩132,268 | ₩137,746 | +3.24% | 154.9만 |
|---|
| 2026.07.31 | ₩136,062 | ₩136,824 | ₩132,455 | ₩134,459 | -1.18% | 161.2만 |
|---|
| 2026.07.30 | ₩133,097 | ₩136,290 | ₩131,774 | ₩136,076 | +2.24% | 276.1만 |
|---|
| 2026.07.29 | ₩135,101 | ₩135,101 | ₩128,742 | ₩130,358 | -3.51% | 254.2만 |
|---|
| 2026.07.28 | ₩136,290 | ₩136,477 | ₩133,551 | ₩135,515 | -0.57% | 200.3만 |
|---|
| 2026.07.27 | ₩137,158 | ₩138,146 | ₩134,820 | ₩137,746 | +0.43% | 151.9만 |
|---|
| 2026.07.24 | ₩138,454 | ₩138,454 | ₩135,114 | ₩135,915 | -1.83% | 132.9만 |
|---|
| 2026.07.23 | ₩136,944 | ₩139,576 | ₩136,223 | ₩137,826 | +0.64% | 265.1만 |
|---|
| 2026.07.22 | ₩136,330 | ₩139,830 | ₩136,089 | ₩138,267 | +1.42% | 256.5만 |
|---|
| 2026.07.21 | ₩132,883 | ₩136,076 | ₩132,309 | ₩135,728 | +2.14% | 175.1만 |
|---|
| 2026.07.20 | ₩131,868 | ₩132,683 | ₩129,490 | ₩130,572 | -0.98% | 151.5만 |
|---|
| 2026.07.17 | ₩130,305 | ₩132,963 | ₩128,822 | ₩131,387 | +0.83% | 254.7만 |
|---|
| 2026.07.16 | ₩136,009 | ₩136,009 | ₩131,627 | ₩132,242 | -2.77% | 176.5만 |
|---|
| 2026.07.15 | ₩139,643 | ₩140,738 | ₩134,927 | ₩137,866 | -1.27% | 108.5만 |
|---|
| 2026.07.14 | ₩140,017 | ₩141,393 | ₩138,120 | ₩139,496 | -0.37% | 155.3만 |
|---|
| 2026.07.13 | ₩137,358 | ₩138,267 | ₩135,501 | ₩136,383 | -0.71% | 186.1만 |
|---|
| 2026.07.10 | ₩137,839 | ₩138,988 | ₩137,104 | ₩138,521 | +0.49% | 172.1만 |
|---|
| 2026.07.09 | ₩137,545 | ₩139,015 | ₩136,543 | ₩137,919 | +0.27% | 158.2만 |
|---|
| 2026.07.08 | ₩134,686 | ₩137,345 | ₩133,244 | ₩136,183 | +1.11% | 293.6만 |
|---|
| 2026.07.07 | ₩140,685 | ₩140,685 | ₩134,646 | ₩136,891 | -2.70% | 256.1만 |
|---|
| 2026.07.06 | ₩141,740 | ₩143,891 | ₩141,045 | ₩141,713 | -0.02% | 201.7만 |
|---|
| 2026.07.02 | ₩141,847 | ₩145,441 | ₩138,293 | ₩140,444 | -0.99% | 232.1만 |
|---|
| 2026.07.01 | ₩141,553 | ₩144,586 | ₩139,282 | ₩139,416 | -1.51% | 512만 |
|---|
| 2026.06.30 | ₩142,608 | ₩143,330 | ₩140,885 | ₩142,849 | +0.17% | 121.4만 |
|---|
| 2026.06.29 | ₩143,904 | ₩144,412 | ₩139,776 | ₩142,301 | -1.11% | 179.5만 |
|---|
| 2026.06.26 | ₩143,717 | ₩146,416 | ₩142,769 | ₩144,292 | +0.40% | 116.4만 |
|---|
| 2026.06.25 | ₩145,614 | ₩146,189 | ₩141,486 | ₩145,267 | -0.24% | 134.1만 |
|---|
| 2026.06.24 | ₩145,561 | ₩146,122 | ₩141,700 | ₩143,236 | -1.60% | 229.1만 |
|---|
| 2026.06.23 | ₩148,994 | ₩151,813 | ₩147,498 | ₩148,152 | -0.56% | 233.7만 |
|---|
| 2026.06.22 | ₩154,899 | ₩155,473 | ₩152,962 | ₩153,924 | -0.63% | 196.4만 |
|---|
| 2026.06.18 | ₩159,267 | ₩159,521 | ₩155,233 | ₩156,328 | -1.85% | 237.9만 |
|---|
| 2026.06.17 | ₩159,294 | ₩163,689 | ₩157,998 | ₩158,158 | -0.71% | 202.3만 |
|---|
| 2026.06.16 | ₩161,886 | ₩163,195 | ₩159,174 | ₩159,414 | -1.53% | 175.4만 |
|---|
| 2026.06.15 | ₩165,092 | ₩165,947 | ₩161,071 | ₩161,151 | -2.39% | 263.9만 |
|---|
| 2026.06.12 | ₩159,361 | ₩162,006 | ₩158,746 | ₩160,897 | +0.96% | 147.6만 |
|---|
| 2026.06.11 | ₩151,799 | ₩158,332 | ₩151,385 | ₩158,105 | +4.15% | 192.8만 |
|---|
| 2026.06.10 | ₩153,737 | ₩156,515 | ₩149,969 | ₩150,196 | -2.30% | 226만 |
|---|
| 2026.06.09 | ₩159,735 | ₩160,176 | ₩149,796 | ₩155,099 | -2.90% | 209.8만 |
|---|
| 2026.06.08 | ₩161,258 | ₩161,391 | ₩157,931 | ₩158,426 | -1.76% | 330.2만 |
|---|
| 2026.06.05 | ₩168,979 | ₩168,979 | ₩157,384 | ₩158,439 | -6.24% | 333.3만 |
|---|
| 2026.06.04 | ₩170,382 | ₩173,414 | ₩169,661 | ₩171,865 | +0.87% | 149.3만 |
|---|
| 2026.06.03 | ₩175,619 | ₩175,619 | ₩171,184 | ₩171,705 | -2.23% | 244.5만 |
|---|
| 2026.06.02 | ₩171,170 | ₩177,596 | ₩170,769 | ₩177,449 | +3.67% | 255.5만 |
|---|
| 2026.06.01 | ₩165,653 | ₩171,918 | ₩164,477 | ₩170,275 | +2.79% | 211.1만 |
|---|
| 2026.05.29 | ₩168,311 | ₩168,979 | ₩165,279 | ₩167,269 | -0.62% | 180.7만 |
|---|
| 2026.05.28 | ₩163,195 | ₩169,447 | ₩161,939 | ₩168,926 | +3.51% | 204만 |
|---|
| 2026.05.27 | ₩161,565 | ₩165,132 | ₩160,136 | ₩164,197 | +1.63% | 163.6만 |
|---|
| 2026.05.26 | ₩159,387 | ₩164,491 | ₩159,267 | ₩163,849 | +2.80% | 254.8만 |
|---|
| 2026.05.22 | ₩154,805 | ₩157,878 | ₩154,685 | ₩156,395 | +1.03% | 148.4만 |
|---|
| 2026.05.21 | ₩150,317 | ₩155,580 | ₩149,796 | ₩154,137 | +2.54% | 167.7만 |
|---|
| 2026.05.20 | ₩149,983 | ₩151,345 | ₩147,084 | ₩151,212 | +0.82% | 357.4만 |
|---|
| 2026.05.19 | ₩149,248 | ₩149,622 | ₩145,213 | ₩147,110 | -1.43% | 232.6만 |
|---|
| 2026.05.18 | ₩155,006 | ₩155,006 | ₩149,756 | ₩151,238 | -2.43% | 387.9만 |
|---|
| 2026.05.15 | ₩156,729 | ₩156,729 | ₩153,416 | ₩154,418 | -1.47% | 244.8만 |
|---|
| 2026.05.14 | ₩165,212 | ₩165,346 | ₩160,363 | ₩161,605 | -2.18% | 215.4만 |
|---|
| 2026.05.13 | ₩165,239 | ₩166,869 | ₩162,006 | ₩164,771 | -0.28% | 202만 |
|---|
| 2026.05.12 | ₩164,237 | ₩165,867 | ₩159,441 | ₩165,118 | +0.54% | 225.4만 |
|---|
| 2026.05.11 | ₩162,487 | ₩168,084 | ₩162,260 | ₩166,374 | +2.39% | 217.4만 |
|---|
| 2026.05.08 | ₩162,767 | ₩164,357 | ₩160,723 | ₩161,578 | -0.73% | 154만 |
|---|
| 2026.05.07 | ₩167,483 | ₩167,991 | ₩160,683 | ₩160,991 | -3.88% | 343.9만 |
|---|
| 2026.05.06 | ₩162,326 | ₩166,000 | ₩160,964 | ₩165,840 | +2.16% | 345.2만 |
|---|
| 2026.05.05 | ₩157,905 | ₩159,668 | ₩156,903 | ₩158,813 | +0.58% | 115.1만 |
|---|
| 2026.05.04 | ₩158,132 | ₩159,067 | ₩155,193 | ₩156,248 | -1.19% | 194.9만 |
|---|
| 2026.05.01 | ₩157,263 | ₩158,866 | ₩155,233 | ₩158,385 | +0.71% | 206.3만 |
|---|
| 2026.04.30 | ₩154,765 | ₩158,947 | ₩154,418 | ₩158,613 | +2.49% | 261.6만 |
|---|
| 2026.04.29 | ₩156,301 | ₩156,462 | ₩152,681 | ₩153,109 | -2.04% | 206.1만 |
|---|
| 2026.04.28 | ₩158,225 | ₩159,187 | ₩154,779 | ₩156,395 | -1.16% | 237.1만 |
|---|
| 2026.04.27 | ₩157,664 | ₩161,097 | ₩157,664 | ₩160,576 | +1.85% | 175.8만 |
|---|
| 2026.04.24 | ₩158,332 | ₩158,760 | ₩156,114 | ₩157,343 | -0.62% | 149.1만 |
|---|
| 2026.04.23 | ₩160,964 | ₩162,340 | ₩154,738 | ₩157,156 | -2.37% | 249.9만 |
|---|
| 2026.04.22 | ₩159,748 | ₩162,741 | ₩159,307 | ₩162,727 | +1.86% | 173.3만 |
|---|
| 2026.04.21 | ₩159,307 | ₩161,445 | ₩156,475 | ₩156,796 | -1.58% | 312.6만 |
|---|
| 2026.04.20 | ₩155,634 | ₩159,454 | ₩155,286 | ₩159,240 | +2.32% | 183.9만 |
|---|
| 2026.04.17 | ₩155,927 | ₩159,494 | ₩153,950 | ₩157,103 | +0.75% | 255.7만 |
|---|
| 2026.04.16 | ₩155,821 | ₩156,796 | ₩154,605 | ₩154,912 | -0.58% | 143.5만 |
|---|
| 2026.04.15 | ₩153,803 | ₩155,460 | ₩152,561 | ₩154,538 | +0.48% | 154.4만 |
|---|
| 2026.04.14 | ₩155,366 | ₩156,101 | ₩152,948 | ₩153,977 | -0.89% | 350.1만 |
|---|
| 2026.04.13 | ₩150,183 | ₩153,883 | ₩150,116 | ₩153,563 | +2.25% | 179.4만 |
|---|
| 2026.04.10 | ₩151,652 | ₩154,458 | ₩151,465 | ₩151,706 | +0.04% | 173.1만 |
|---|
| 2026.04.09 | ₩150,731 | ₩153,122 | ₩149,141 | ₩150,570 | -0.11% | 205.3만 |
|---|
| 2026.04.08 | ₩152,133 | ₩153,924 | ₩148,901 | ₩151,425 | -0.47% | 291.9만 |
|---|
| 2026.04.07 | ₩146,629 | ₩148,286 | ₩144,305 | ₩146,683 | +0.04% | 158.6만 |
|---|
| 2026.04.06 | ₩147,551 | ₩148,820 | ₩144,920 | ₩147,244 | -0.21% | 162만 |
|---|
| 2026.04.02 | ₩142,635 | ₩149,315 | ₩142,635 | ₩147,992 | +3.76% | 116.7만 |
|---|
| 2026.04.01 | ₩146,576 | ₩149,368 | ₩146,322 | ₩146,817 | +0.16% | 259.5만 |
|---|
| 2026.03.31 | ₩139,937 | ₩144,666 | ₩139,870 | ₩144,292 | +3.11% | 392.8만 |
|---|
| 2026.03.30 | ₩144,399 | ₩145,133 | ₩136,851 | ₩138,213 | -4.28% | 188.4만 |
|---|
| 2026.03.27 | ₩139,790 | ₩143,717 | ₩139,269 | ₩141,526 | +1.24% | 131.2만 |
|---|
| 2026.03.26 | ₩140,658 | ₩143,851 | ₩139,856 | ₩140,164 | -0.35% | 155.2만 |
|---|
| 2026.03.25 | ₩145,668 | ₩146,629 | ₩143,183 | ₩144,145 | -1.05% | 206만 |
|---|
| 2026.03.24 | ₩137,145 | ₩143,517 | ₩137,145 | ₩142,702 | +4.05% | 195.7만 |
|---|
| 2026.03.23 | ₩137,225 | ₩141,954 | ₩137,225 | ₩138,414 | +0.87% | 435.4만 |
|---|
| 2026.03.20 | ₩140,230 | ₩141,112 | ₩134,553 | ₩135,902 | -3.09% | 436만 |
|---|
| 2026.03.19 | ₩138,066 | ₩142,782 | ₩135,501 | ₩140,498 | +1.76% | 348만 |
|---|
| 2026.03.18 | ₩145,454 | ₩146,255 | ₩143,944 | ₩144,158 | -0.89% | 210.6만 |
|---|
| 2026.03.17 | ₩148,112 | ₩150,009 | ₩146,910 | ₩147,979 | -0.09% | 136.6만 |
|---|
| 2026.03.16 | ₩147,110 | ₩149,128 | ₩144,986 | ₩147,591 | +0.33% | 169.5만 |
|---|
| 2026.03.13 | ₩151,238 | ₩152,160 | ₩145,026 | ₩145,654 | -3.69% | 223.2만 |
|---|
| 2026.03.12 | ₩152,601 | ₩152,721 | ₩149,208 | ₩150,704 | -1.24% | 176만 |
|---|
| 2026.03.11 | ₩151,011 | ₩153,883 | ₩149,315 | ₩153,496 | +1.65% | 189만 |
|---|
| 2026.03.10 | ₩150,250 | ₩155,513 | ₩150,196 | ₩152,454 | +1.47% | 473.3만 |
|---|
| 2026.03.09 | ₩143,704 | ₩150,757 | ₩141,032 | ₩149,689 | +4.16% | 382.2만 |
|---|
| 2026.03.06 | ₩147,618 | ₩150,651 | ₩145,721 | ₩147,137 | -0.33% | 298.9만 |
|---|
| 2026.03.05 | ₩154,925 | ₩155,046 | ₩148,139 | ₩150,784 | -2.67% | 321.6만 |
|---|
| 2026.03.04 | ₩159,187 | ₩160,136 | ₩155,553 | ₩157,170 | -1.27% | 188.4만 |
|---|
| 2026.03.03 | ₩156,221 | ₩157,971 | ₩149,796 | ₩156,676 | +0.29% | 338.7만 |
|---|
| 2026.03.02 | ₩158,092 | ₩163,248 | ₩157,343 | ₩163,061 | +3.14% | 221.1만 |
|---|
| 2026.02.27 | ₩159,107 | ₩159,615 | ₩156,849 | ₩159,441 | +0.21% | 192.1만 |
|---|
| 2026.02.26 | ₩158,679 | ₩160,750 | ₩155,487 | ₩160,349 | +1.05% | 184.9만 |
|---|
| 2026.02.25 | ₩161,565 | ₩162,006 | ₩159,040 | ₩159,615 | -1.21% | 236.2만 |
|---|
| 2026.02.24 | ₩155,487 | ₩160,176 | ₩155,032 | ₩159,468 | +2.56% | 194.9만 |
|---|
| 2026.02.23 | ₩156,716 | ₩158,639 | ₩154,819 | ₩157,250 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩155,380 | ₩158,733 | ₩153,109 | ₩156,916 | +0.99% | 320.1만 |
|---|
| 2026.02.19 | ₩153,710 | ₩156,849 | ₩152,761 | ₩156,622 | +1.89% | 169.2만 |
|---|
| 2026.02.18 | ₩156,061 | ₩159,160 | ₩154,872 | ₩156,422 | +0.23% | 201.6만 |
|---|
| 2026.02.17 | ₩154,498 | ₩154,738 | ₩149,221 | ₩153,777 | -0.47% | 257.7만 |
|---|
| 2026.02.13 | ₩153,937 | ₩158,305 | ₩151,506 | ₩157,410 | +2.26% | 268.9만 |
|---|
| 2026.02.12 | ₩164,918 | ₩165,466 | ₩155,153 | ₩155,874 | -5.48% | 401.5만 |
|---|
| 2026.02.11 | ₩167,563 | ₩168,926 | ₩160,964 | ₩165,306 | -1.35% | 200.4만 |
|---|
| 2026.02.10 | ₩166,735 | ₩167,189 | ₩164,143 | ₩164,451 | -1.37% | 205.5만 |
|---|
| 2026.02.09 | ₩163,221 | ₩167,937 | ₩162,019 | ₩167,617 | +2.69% | 242.8만 |
|---|
| 2026.02.06 | ₩158,452 | ₩163,836 | ₩158,132 | ₩163,649 | +3.28% | 353.9만 |
|---|
| 2026.02.05 | ₩157,597 | ₩160,844 | ₩153,977 | ₩154,511 | -1.96% | 318.8만 |
|---|
| 2026.02.04 | ₩168,926 | ₩168,926 | ₩157,517 | ₩162,500 | -3.80% | 341.2만 |
|---|
| 2026.02.03 | ₩164,290 | ₩167,456 | ₩162,033 | ₩166,428 | +1.30% | 397.1만 |
|---|
| 2026.02.02 | ₩158,546 | ₩161,458 | ₩156,502 | ₩158,466 | -0.05% | 475.8만 |
|---|
| 2026.01.30 | ₩162,019 | ₩166,561 | ₩156,488 | ₩158,599 | -2.11% | 668.4만 |
|---|
| 2026.01.29 | ₩174,483 | ₩175,004 | ₩163,836 | ₩169,353 | -2.94% | 572만 |
|---|
| 2026.01.28 | ₩173,388 | ₩173,668 | ₩167,790 | ₩171,958 | -0.82% | 346만 |
|---|
| 2026.01.27 | ₩167,804 | ₩172,012 | ₩166,989 | ₩171,451 | +2.17% | 328.6만 |
|---|
| 2026.01.26 | ₩181,136 | ₩181,256 | ₩168,245 | ₩168,552 | -6.95% | 455.8만 |
|---|
| 2026.01.23 | ₩175,352 | ₩176,153 | ₩173,121 | ₩175,592 | +0.14% | 287.2만 |
|---|
| 2026.01.22 | ₩172,212 | ₩177,422 | ₩172,212 | ₩174,590 | +1.38% | 292.6만 |
|---|
| 2026.01.21 | ₩171,397 | ₩172,880 | ₩167,416 | ₩170,743 | -0.38% | 303.7만 |
|---|
| 2026.01.20 | ₩166,027 | ₩168,685 | ₩165,466 | ₩168,044 | +1.22% | 313.6만 |
|---|
| 2026.01.16 | ₩164,384 | ₩166,294 | ₩162,153 | ₩165,840 | +0.89% | 257.7만 |
|---|
| 2026.01.15 | ₩163,609 | ₩166,681 | ₩162,727 | ₩165,265 | +1.01% | 600.1만 |
|---|
| 2026.01.14 | ₩161,178 | ₩165,479 | ₩159,387 | ₩164,263 | +1.91% | 234.7만 |
|---|
| 2026.01.13 | ₩162,473 | ₩163,262 | ₩159,454 | ₩159,989 | -1.53% | 202만 |
|---|
| 2026.01.12 | ₩158,853 | ₩161,832 | ₩157,998 | ₩160,977 | +1.34% | 358.6만 |
|---|
| 2026.01.09 | ₩153,683 | ₩157,437 | ₩153,443 | ₩156,168 | +1.62% | 260.9만 |
|---|
| 2026.01.08 | ₩149,622 | ₩152,414 | ₩149,141 | ₩152,334 | +1.81% | 251만 |
|---|
| 2026.01.07 | ₩151,252 | ₩152,735 | ₩149,502 | ₩152,521 | +0.84% | 297.5만 |
|---|
| 2026.01.06 | ₩150,023 | ₩153,950 | ₩149,996 | ₩153,656 | +2.42% | 421.1만 |
|---|
| 2026.01.05 | ₩146,282 | ₩149,301 | ₩146,055 | ₩148,366 | +1.42% | 280.7만 |
|---|
| 2026.01.02 | ₩140,591 | ₩143,744 | ₩139,950 | ₩143,650 | +2.18% | 190.1만 |
|---|
| 2025.12.31 | ₩139,175 | ₩139,696 | ₩137,639 | ₩138,414 | -0.55% | 446.1만 |
|---|
| 2025.12.30 | ₩142,608 | ₩142,835 | ₩139,656 | ₩139,910 | -1.89% | 261.9만 |
|---|
| 2025.12.29 | ₩140,377 | ₩142,795 | ₩139,937 | ₩140,952 | +0.41% | 203.6만 |
|---|
| 2025.12.26 | ₩145,267 | ₩145,507 | ₩142,675 | ₩144,065 | -0.83% | 128.2만 |
|---|
| 2025.12.24 | ₩143,837 | ₩144,479 | ₩142,328 | ₩144,105 | +0.19% | 74.3만 |
|---|
| 2025.12.23 | ₩143,530 | ₩145,000 | ₩142,942 | ₩144,292 | +0.53% | 267.6만 |
|---|
| 2025.12.22 | ₩142,729 | ₩145,093 | ₩142,475 | ₩143,156 | +0.30% | 161.9만 |
|---|
| 2025.12.19 | ₩136,330 | ₩141,954 | ₩136,330 | ₩140,498 | +3.06% | 341.4만 |
|---|
| 2025.12.18 | ₩135,582 | ₩138,026 | ₩135,394 | ₩136,704 | +0.83% | 134.7만 |
|---|
| 2025.12.17 | ₩135,595 | ₩137,038 | ₩134,085 | ₩134,967 | -0.46% | 153.2만 |
|---|
| 2025.12.16 | ₩133,978 | ₩136,290 | ₩133,631 | ₩134,807 | +0.62% | 189.7만 |
|---|
| 2025.12.15 | ₩138,093 | ₩138,454 | ₩133,725 | ₩134,727 | -2.44% | 183.9만 |
|---|
| 2025.12.12 | ₩141,099 | ₩141,299 | ₩134,994 | ₩136,450 | -3.29% | 256.7만 |
|---|
| 2025.12.11 | ₩133,444 | ₩140,564 | ₩133,270 | ₩140,110 | +5.00% | 353.6만 |
|---|
| 2025.12.10 | ₩132,576 | ₩134,646 | ₩130,452 | ₩133,791 | +0.92% | 162.3만 |
|---|
| 2025.12.09 | ₩130,091 | ₩133,284 | ₩129,850 | ₩132,883 | +2.15% | 152.4만 |
|---|
| 2025.12.08 | ₩133,564 | ₩133,591 | ₩130,612 | ₩131,186 | -1.78% | 155.6만 |
|---|
| 2025.12.05 | ₩135,515 | ₩136,477 | ₩133,137 | ₩133,244 | -1.68% | 240.6만 |
|---|
| 2025.12.04 | ₩132,282 | ₩134,833 | ₩131,267 | ₩134,660 | +1.80% | 273.3만 |
|---|
| 2025.12.03 | ₩129,797 | ₩133,978 | ₩129,623 | ₩133,150 | +2.58% | 514.4만 |
|---|
| 2025.12.02 | ₩128,261 | ₩129,583 | ₩127,513 | ₩129,049 | +0.61% | 147.4만 |
|---|
| 2025.12.01 | ₩128,995 | ₩130,118 | ₩127,833 | ₩127,994 | -0.78% | 262.6만 |
|---|
| 2025.11.28 | ₩128,328 | ₩129,917 | ₩127,553 | ₩129,703 | +1.07% | 176.7만 |
|---|
| 2025.11.26 | ₩124,868 | ₩128,114 | ₩124,734 | ₩127,366 | +2.00% | 249만 |
|---|
| 2025.11.25 | ₩122,142 | ₩124,908 | ₩120,953 | ₩124,093 | +1.60% | 145.2만 |
|---|
| 2025.11.24 | ₩118,869 | ₩122,503 | ₩118,549 | ₩122,129 | +2.74% | 175.6만 |
|---|
| 2025.11.21 | ₩116,585 | ₩118,883 | ₩114,394 | ₩118,468 | +1.62% | 282.7만 |
|---|
| 2025.11.20 | ₩123,879 | ₩124,627 | ₩116,745 | ₩116,812 | -5.70% | 325만 |
|---|
| 2025.11.19 | ₩122,530 | ₩124,507 | ₩120,726 | ₩122,009 | -0.43% | 143만 |
|---|
| 2025.11.18 | ₩119,724 | ₩122,503 | ₩119,230 | ₩121,140 | +1.18% | 343.8만 |
|---|
| 2025.11.17 | ₩121,033 | ₩123,131 | ₩119,404 | ₩120,392 | -0.53% | 219.6만 |
|---|
| 2025.11.14 | ₩119,016 | ₩124,347 | ₩118,949 | ₩122,690 | +3.09% | 207만 |
|---|
| 2025.11.13 | ₩128,234 | ₩128,474 | ₩122,690 | ₩123,451 | -3.73% | 236.6만 |
|---|
| 2025.11.12 | ₩126,684 | ₩130,118 | ₩126,484 | ₩128,755 | +1.63% | 186.4만 |
|---|
| 2025.11.11 | ₩126,858 | ₩127,566 | ₩124,106 | ₩125,549 | -1.03% | 180.2만 |
|---|
| 2025.11.10 | ₩127,994 | ₩128,274 | ₩126,043 | ₩127,232 | -0.59% | 304.5만 |
|---|
| 2025.11.07 | ₩120,018 | ₩125,228 | ₩119,751 | ₩124,988 | +4.14% | 283.3만 |
|---|
| 2025.11.06 | ₩122,222 | ₩125,201 | ₩121,568 | ₩121,701 | -0.43% | 223.3만 |
|---|
| 2025.11.05 | ₩121,140 | ₩122,289 | ₩119,965 | ₩121,354 | +0.18% | 213.5만 |
|---|
| 2025.11.04 | ₩122,009 | ₩123,251 | ₩120,152 | ₩120,339 | -1.37% | 474만 |
|---|
| 2025.11.03 | ₩127,913 | ₩128,328 | ₩125,201 | ₩126,551 | -1.07% | 308.4만 |
|---|
| 2025.10.31 | ₩129,089 | ₩130,051 | ₩127,860 | ₩129,036 | -0.04% | 261.5만 |
|---|
| 2025.10.30 | ₩128,635 | ₩130,278 | ₩126,404 | ₩128,808 | +0.14% | 378.7만 |
|---|
| 2025.10.29 | ₩132,295 | ₩133,417 | ₩130,158 | ₩131,120 | -0.89% | 376.8만 |
|---|
| 2025.10.28 | ₩129,784 | ₩132,669 | ₩128,969 | ₩131,320 | +1.18% | 164.2만 |
|---|
| 2025.10.27 | ₩131,587 | ₩131,961 | ₩128,501 | ₩130,585 | -0.76% | 289만 |
|---|
| 2025.10.24 | ₩132,095 | ₩134,927 | ₩132,001 | ₩133,351 | +0.95% | 178.6만 |
|---|
| 2025.10.23 | ₩131,641 | ₩133,631 | ₩130,866 | ₩132,001 | +0.27% | 219.7만 |
|---|
| 2025.10.22 | ₩130,305 | ₩132,856 | ₩127,406 | ₩129,971 | -0.26% | 645.9만 |
|---|
| 2025.10.21 | ₩137,973 | ₩137,973 | ₩133,217 | ₩134,005 | -2.88% | 456.7만 |
|---|
| 2025.10.20 | ₩141,620 | ₩143,731 | ₩139,442 | ₩143,343 | +1.22% | 284.7만 |
|---|
| 2025.10.17 | ₩138,975 | ₩140,818 | ₩135,207 | ₩136,610 | -1.70% | 429.1만 |
|---|
| 2025.10.16 | ₩145,574 | ₩146,910 | ₩141,633 | ₩142,421 | -2.17% | 330.1만 |
|---|
| 2025.10.15 | ₩147,284 | ₩148,406 | ₩140,912 | ₩144,185 | -2.10% | 409.1만 |
|---|
| 2025.10.14 | ₩142,822 | ₩147,752 | ₩139,028 | ₩145,534 | +1.90% | 467만 |
|---|
| 2025.10.13 | ₩141,460 | ₩145,521 | ₩141,460 | ₩144,385 | +2.07% | 472.5만 |
|---|
| 2025.10.10 | ₩138,708 | ₩141,286 | ₩134,620 | ₩134,767 | -2.84% | 450.9만 |
|---|