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 | ₩141,372 | ₩143,401 | ₩140,251 | ₩141,933 | +0.40% | 95.7만 |
| 2026.10.08 | ₩139,103 | ₩140,878 | ₩138,730 | ₩139,610 | +0.36% | 122.5만 |
| 2026.10.07 | ₩141,065 | ₩141,185 | ₩139,263 | ₩139,917 | -0.81% | 142.9만 |
| 2026.10.06 | ₩145,282 | ₩145,536 | ₩142,987 | ₩144,455 | -0.57% | 97.1만 |
| 2026.10.05 | ₩141,452 | ₩145,443 | ₩140,411 | ₩143,814 | +1.67% | 161.1만 |
| 2026.10.02 | ₩141,012 | ₩142,613 | ₩140,611 | ₩141,118 | +0.08% | 183.5만 |
| 2026.10.01 | ₩137,368 | ₩139,717 | ₩135,980 | ₩139,183 | +1.32% | 141.3만 |
| 2026.09.30 | ₩139,717 | ₩142,253 | ₩138,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,209 |
| -1.08% |
| 121.2만 |
| 2026.09.29 | ₩141,199 | ₩141,305 | ₩136,995 | ₩138,663 | -1.80% | 229.9만 |
|---|
| 2026.09.28 | ₩141,425 | ₩142,667 | ₩140,131 | ₩140,691 | -0.52% | 138.5만 |
|---|
| 2026.09.25 | ₩144,161 | ₩145,376 | ₩142,693 | ₩144,575 | +0.29% | 92.4만 |
|---|
| 2026.09.24 | ₩145,056 | ₩145,336 | ₩142,907 | ₩144,081 | -0.67% | 213.9만 |
|---|
| 2026.09.23 | ₩147,097 | ₩147,391 | ₩145,122 | ₩146,243 | -0.58% | 124만 |
|---|
| 2026.09.22 | ₩146,003 | ₩150,060 | ₩145,122 | ₩149,393 | +2.32% | 152.7만 |
|---|
| 2026.09.21 | ₩146,857 | ₩147,298 | ₩145,002 | ₩145,469 | -0.95% | 134.2만 |
|---|
| 2026.09.18 | ₩148,672 | ₩149,233 | ₩144,522 | ₩145,042 | -2.44% | 174.2만 |
|---|
| 2026.09.17 | ₩148,832 | ₩149,833 | ₩147,565 | ₩148,565 | -0.18% | 115.8만 |
|---|
| 2026.09.16 | ₩148,005 | ₩148,005 | ₩142,613 | ₩145,162 | -1.92% | 200.9만 |
|---|
| 2026.09.15 | ₩147,471 | ₩147,898 | ₩144,108 | ₩146,056 | -0.96% | 138.6만 |
|---|
| 2026.09.14 | ₩148,432 | ₩148,872 | ₩146,750 | ₩147,031 | -0.94% | 179.6만 |
|---|
| 2026.09.11 | ₩154,851 | ₩155,372 | ₩151,502 | ₩151,648 | -2.07% | 177.4만 |
|---|
| 2026.09.10 | ₩154,998 | ₩155,959 | ₩153,063 | ₩153,170 | -1.18% | 119.4만 |
|---|
| 2026.09.09 | ₩161,057 | ₩163,086 | ₩158,882 | ₩159,069 | -1.23% | 188.7만 |
|---|
| 2026.09.08 | ₩158,948 | ₩162,218 | ₩158,948 | ₩160,083 | +0.71% | 145.6만 |
|---|
| 2026.09.04 | ₩156,706 | ₩159,055 | ₩156,586 | ₩158,308 | +1.02% | 80.2만 |
|---|
| 2026.09.03 | ₩162,192 | ₩162,445 | ₩157,053 | ₩157,988 | -2.59% | 120.8만 |
|---|
| 2026.09.02 | ₩156,146 | ₩160,577 | ₩156,146 | ₩159,429 | +2.10% | 158.5만 |
|---|
| 2026.09.01 | ₩154,558 | ₩157,214 | ₩153,196 | ₩154,504 | -0.03% | 196.8만 |
|---|
| 2026.08.31 | ₩158,922 | ₩159,509 | ₩156,947 | ₩157,654 | -0.80% | 112.5만 |
|---|
| 2026.08.28 | ₩164,500 | ₩165,234 | ₩157,988 | ₩158,468 | -3.67% | 168.3만 |
|---|
| 2026.08.27 | ₩160,483 | ₩164,407 | ₩159,923 | ₩164,153 | +2.29% | 157.8만 |
|---|
| 2026.08.26 | ₩160,256 | ₩163,833 | ₩159,602 | ₩160,563 | +0.19% | 184.1만 |
|---|
| 2026.08.25 | ₩156,520 | ₩161,538 | ₩155,372 | ₩161,404 | +3.12% | 168.3만 |
|---|
| 2026.08.24 | ₩160,657 | ₩161,484 | ₩156,506 | ₩157,307 | -2.09% | 276.1만 |
|---|
| 2026.08.21 | ₩156,867 | ₩159,803 | ₩156,293 | ₩159,269 | +1.53% | 435.6만 |
|---|
| 2026.08.20 | ₩154,037 | ₩155,105 | ₩151,955 | ₩153,076 | -0.62% | 193.4만 |
|---|
| 2026.08.19 | ₩155,679 | ₩158,401 | ₩152,983 | ₩156,239 | +0.36% | 398.6만 |
|---|
| 2026.08.18 | ₩154,611 | ₩155,479 | ₩150,607 | ₩151,648 | -1.92% | 188.4만 |
|---|
| 2026.08.17 | ₩156,520 | ₩157,881 | ₩154,758 | ₩157,614 | +0.70% | 128.8만 |
|---|
| 2026.08.14 | ₩154,891 | ₩158,695 | ₩154,571 | ₩156,333 | +0.93% | 147.3만 |
|---|
| 2026.08.13 | ₩154,878 | ₩156,012 | ₩153,704 | ₩153,837 | -0.67% | 160.6만 |
|---|
| 2026.08.12 | ₩159,602 | ₩159,789 | ₩155,092 | ₩155,866 | -2.34% | 137.2만 |
|---|
| 2026.08.11 | ₩157,267 | ₩158,615 | ₩155,919 | ₩157,254 | -0.01% | 131.3만 |
|---|
| 2026.08.10 | ₩154,518 | ₩157,267 | ₩154,358 | ₩156,867 | +1.52% | 214.4만 |
|---|
| 2026.08.07 | ₩151,755 | ₩154,945 | ₩150,100 | ₩154,464 | +1.79% | 315.1만 |
|---|
| 2026.08.06 | ₩149,033 | ₩150,661 | ₩146,577 | ₩147,271 | -1.18% | 287.7만 |
|---|
| 2026.08.05 | ₩147,444 | ₩151,141 | ₩146,764 | ₩149,366 | +1.30% | 425.6만 |
|---|
| 2026.08.04 | ₩140,531 | ₩144,829 | ₩140,531 | ₩143,948 | +2.43% | 225.6만 |
|---|
| 2026.08.03 | ₩133,285 | ₩137,702 | ₩132,137 | ₩137,609 | +3.24% | 154.9만 |
|---|
| 2026.07.31 | ₩135,927 | ₩136,688 | ₩132,324 | ₩134,325 | -1.18% | 161.2만 |
|---|
| 2026.07.30 | ₩132,964 | ₩136,154 | ₩131,643 | ₩135,940 | +2.24% | 276.1만 |
|---|
| 2026.07.29 | ₩134,966 | ₩134,966 | ₩128,613 | ₩130,228 | -3.51% | 254.2만 |
|---|
| 2026.07.28 | ₩136,154 | ₩136,341 | ₩133,418 | ₩135,380 | -0.57% | 200.3만 |
|---|
| 2026.07.27 | ₩137,021 | ₩138,009 | ₩134,686 | ₩137,609 | +0.43% | 151.9만 |
|---|
| 2026.07.24 | ₩138,316 | ₩138,316 | ₩134,979 | ₩135,780 | -1.83% | 132.9만 |
|---|
| 2026.07.23 | ₩136,808 | ₩139,437 | ₩136,087 | ₩137,689 | +0.64% | 265.1만 |
|---|
| 2026.07.22 | ₩136,194 | ₩139,690 | ₩135,954 | ₩138,129 | +1.42% | 256.5만 |
|---|
| 2026.07.21 | ₩132,751 | ₩135,940 | ₩132,177 | ₩135,593 | +2.14% | 175.1만 |
|---|
| 2026.07.20 | ₩131,736 | ₩132,550 | ₩129,361 | ₩130,442 | -0.98% | 151.5만 |
|---|
| 2026.07.17 | ₩130,175 | ₩132,831 | ₩128,694 | ₩131,256 | +0.83% | 254.7만 |
|---|
| 2026.07.16 | ₩135,874 | ₩135,874 | ₩131,496 | ₩132,110 | -2.77% | 176.5만 |
|---|
| 2026.07.15 | ₩139,504 | ₩140,598 | ₩134,793 | ₩137,729 | -1.27% | 108.5만 |
|---|
| 2026.07.14 | ₩139,877 | ₩141,252 | ₩137,982 | ₩139,357 | -0.37% | 155.3만 |
|---|
| 2026.07.13 | ₩137,222 | ₩138,129 | ₩135,366 | ₩136,247 | -0.71% | 186.1만 |
|---|
| 2026.07.10 | ₩137,702 | ₩138,850 | ₩136,968 | ₩138,383 | +0.49% | 172.1만 |
|---|
| 2026.07.09 | ₩137,408 | ₩138,876 | ₩136,407 | ₩137,782 | +0.27% | 158.2만 |
|---|
| 2026.07.08 | ₩134,552 | ₩137,208 | ₩133,111 | ₩136,047 | +1.11% | 293.6만 |
|---|
| 2026.07.07 | ₩140,545 | ₩140,545 | ₩134,512 | ₩136,754 | -2.70% | 256.1만 |
|---|
| 2026.07.06 | ₩141,599 | ₩143,748 | ₩140,905 | ₩141,572 | -0.02% | 201.7만 |
|---|
| 2026.07.02 | ₩141,706 | ₩145,296 | ₩138,156 | ₩140,304 | -0.99% | 232.1만 |
|---|
| 2026.07.01 | ₩141,412 | ₩144,442 | ₩139,143 | ₩139,277 | -1.51% | 512만 |
|---|
| 2026.06.30 | ₩142,466 | ₩143,187 | ₩140,745 | ₩142,707 | +0.17% | 121.4만 |
|---|
| 2026.06.29 | ₩143,761 | ₩144,268 | ₩139,637 | ₩142,159 | -1.11% | 179.5만 |
|---|
| 2026.06.26 | ₩143,574 | ₩146,270 | ₩142,627 | ₩144,148 | +0.40% | 116.4만 |
|---|
| 2026.06.25 | ₩145,469 | ₩146,043 | ₩141,345 | ₩145,122 | -0.24% | 134.1만 |
|---|
| 2026.06.24 | ₩145,416 | ₩145,976 | ₩141,559 | ₩143,094 | -1.60% | 229.1만 |
|---|
| 2026.06.23 | ₩148,846 | ₩151,662 | ₩147,351 | ₩148,005 | -0.56% | 233.7만 |
|---|
| 2026.06.22 | ₩154,745 | ₩155,318 | ₩152,809 | ₩153,770 | -0.63% | 196.4만 |
|---|
| 2026.06.18 | ₩159,109 | ₩159,362 | ₩155,078 | ₩156,173 | -1.85% | 237.9만 |
|---|
| 2026.06.17 | ₩159,135 | ₩163,526 | ₩157,841 | ₩158,001 | -0.71% | 202.3만 |
|---|
| 2026.06.16 | ₩161,724 | ₩163,032 | ₩159,015 | ₩159,255 | -1.53% | 175.4만 |
|---|
| 2026.06.15 | ₩164,927 | ₩165,782 | ₩160,910 | ₩160,990 | -2.39% | 263.9만 |
|---|
| 2026.06.12 | ₩159,202 | ₩161,845 | ₩158,588 | ₩160,737 | +0.96% | 147.6만 |
|---|
| 2026.06.11 | ₩151,648 | ₩158,174 | ₩151,235 | ₩157,948 | +4.15% | 192.8만 |
|---|
| 2026.06.10 | ₩153,583 | ₩156,359 | ₩149,820 | ₩150,047 | -2.30% | 226만 |
|---|
| 2026.06.09 | ₩159,576 | ₩160,016 | ₩149,646 | ₩154,945 | -2.90% | 209.8만 |
|---|
| 2026.06.08 | ₩161,097 | ₩161,231 | ₩157,774 | ₩158,268 | -1.76% | 330.2만 |
|---|
| 2026.06.05 | ₩168,811 | ₩168,811 | ₩157,227 | ₩158,281 | -6.24% | 333.3만 |
|---|
| 2026.06.04 | ₩170,212 | ₩173,242 | ₩169,492 | ₩171,694 | +0.87% | 149.3만 |
|---|
| 2026.06.03 | ₩175,444 | ₩175,444 | ₩171,013 | ₩171,534 | -2.23% | 244.5만 |
|---|
| 2026.06.02 | ₩171,000 | ₩177,419 | ₩170,599 | ₩177,272 | +3.67% | 255.5만 |
|---|
| 2026.06.01 | ₩165,488 | ₩171,747 | ₩164,313 | ₩170,106 | +2.79% | 211.1만 |
|---|
| 2026.05.29 | ₩168,144 | ₩168,811 | ₩165,114 | ₩167,103 | -0.62% | 180.7만 |
|---|
| 2026.05.28 | ₩163,032 | ₩169,278 | ₩161,778 | ₩168,758 | +3.51% | 204만 |
|---|
| 2026.05.27 | ₩161,404 | ₩164,967 | ₩159,976 | ₩164,033 | +1.63% | 163.6만 |
|---|
| 2026.05.26 | ₩159,229 | ₩164,327 | ₩159,109 | ₩163,686 | +2.80% | 254.8만 |
|---|
| 2026.05.22 | ₩154,651 | ₩157,721 | ₩154,531 | ₩156,239 | +1.03% | 148.4만 |
|---|
| 2026.05.21 | ₩150,167 | ₩155,425 | ₩149,646 | ₩153,984 | +2.54% | 167.7만 |
|---|
| 2026.05.20 | ₩149,833 | ₩151,195 | ₩146,937 | ₩151,061 | +0.82% | 357.4만 |
|---|
| 2026.05.19 | ₩149,099 | ₩149,473 | ₩145,069 | ₩146,964 | -1.43% | 232.6만 |
|---|
| 2026.05.18 | ₩154,851 | ₩154,851 | ₩149,606 | ₩151,088 | -2.43% | 387.9만 |
|---|
| 2026.05.15 | ₩156,573 | ₩156,573 | ₩153,263 | ₩154,264 | -1.47% | 244.8만 |
|---|
| 2026.05.14 | ₩165,048 | ₩165,181 | ₩160,203 | ₩161,444 | -2.18% | 215.4만 |
|---|
| 2026.05.13 | ₩165,074 | ₩166,702 | ₩161,845 | ₩164,607 | -0.28% | 202만 |
|---|
| 2026.05.12 | ₩164,073 | ₩165,701 | ₩159,282 | ₩164,954 | +0.54% | 225.4만 |
|---|
| 2026.05.11 | ₩162,325 | ₩167,917 | ₩162,098 | ₩166,209 | +2.39% | 217.4만 |
|---|
| 2026.05.08 | ₩162,605 | ₩164,193 | ₩160,563 | ₩161,417 | -0.73% | 154만 |
|---|
| 2026.05.07 | ₩167,316 | ₩167,823 | ₩160,523 | ₩160,830 | -3.88% | 343.9만 |
|---|
| 2026.05.06 | ₩162,165 | ₩165,835 | ₩160,804 | ₩165,675 | +2.16% | 345.2만 |
|---|
| 2026.05.05 | ₩157,747 | ₩159,509 | ₩156,746 | ₩158,655 | +0.58% | 115.1만 |
|---|
| 2026.05.04 | ₩157,974 | ₩158,908 | ₩155,038 | ₩156,092 | -1.19% | 194.9만 |
|---|
| 2026.05.01 | ₩157,107 | ₩158,708 | ₩155,078 | ₩158,228 | +0.71% | 206.3만 |
|---|
| 2026.04.30 | ₩154,611 | ₩158,788 | ₩154,264 | ₩158,455 | +2.49% | 261.6만 |
|---|
| 2026.04.29 | ₩156,146 | ₩156,306 | ₩152,529 | ₩152,956 | -2.04% | 206.1만 |
|---|
| 2026.04.28 | ₩158,068 | ₩159,029 | ₩154,624 | ₩156,239 | -1.16% | 237.1만 |
|---|
| 2026.04.27 | ₩157,507 | ₩160,937 | ₩157,507 | ₩160,417 | +1.85% | 175.8만 |
|---|
| 2026.04.24 | ₩158,174 | ₩158,601 | ₩155,959 | ₩157,187 | -0.62% | 149.1만 |
|---|
| 2026.04.23 | ₩160,804 | ₩162,178 | ₩154,584 | ₩157,000 | -2.37% | 249.9만 |
|---|
| 2026.04.22 | ₩159,589 | ₩162,579 | ₩159,149 | ₩162,565 | +1.86% | 173.3만 |
|---|
| 2026.04.21 | ₩159,149 | ₩161,284 | ₩156,319 | ₩156,640 | -1.58% | 312.6만 |
|---|
| 2026.04.20 | ₩155,479 | ₩159,295 | ₩155,132 | ₩159,082 | +2.32% | 183.9만 |
|---|
| 2026.04.17 | ₩155,772 | ₩159,336 | ₩153,797 | ₩156,947 | +0.75% | 255.7만 |
|---|
| 2026.04.16 | ₩155,665 | ₩156,640 | ₩154,451 | ₩154,758 | -0.58% | 143.5만 |
|---|
| 2026.04.15 | ₩153,650 | ₩155,305 | ₩152,409 | ₩154,384 | +0.48% | 154.4만 |
|---|
| 2026.04.14 | ₩155,212 | ₩155,946 | ₩152,796 | ₩153,824 | -0.89% | 350.1만 |
|---|
| 2026.04.13 | ₩150,033 | ₩153,730 | ₩149,967 | ₩153,410 | +2.25% | 179.4만 |
|---|
| 2026.04.10 | ₩151,502 | ₩154,304 | ₩151,315 | ₩151,555 | +0.04% | 173.1만 |
|---|
| 2026.04.09 | ₩150,581 | ₩152,970 | ₩148,993 | ₩150,421 | -0.11% | 205.3만 |
|---|
| 2026.04.08 | ₩151,982 | ₩153,770 | ₩148,752 | ₩151,275 | -0.47% | 291.9만 |
|---|
| 2026.04.07 | ₩146,484 | ₩148,138 | ₩144,161 | ₩146,537 | +0.04% | 158.6만 |
|---|
| 2026.04.06 | ₩147,404 | ₩148,672 | ₩144,775 | ₩147,097 | -0.21% | 162만 |
|---|
| 2026.04.02 | ₩142,493 | ₩149,166 | ₩142,493 | ₩147,845 | +3.76% | 116.7만 |
|---|
| 2026.04.01 | ₩146,430 | ₩149,219 | ₩146,177 | ₩146,670 | +0.16% | 259.5만 |
|---|
| 2026.03.31 | ₩139,797 | ₩144,522 | ₩139,731 | ₩144,148 | +3.11% | 392.8만 |
|---|
| 2026.03.30 | ₩144,255 | ₩144,989 | ₩136,714 | ₩138,076 | -4.28% | 188.4만 |
|---|
| 2026.03.27 | ₩139,650 | ₩143,574 | ₩139,130 | ₩141,385 | +1.24% | 131.2만 |
|---|
| 2026.03.26 | ₩140,518 | ₩143,708 | ₩139,717 | ₩140,024 | -0.35% | 155.2만 |
|---|
| 2026.03.25 | ₩145,523 | ₩146,484 | ₩143,040 | ₩144,001 | -1.05% | 206만 |
|---|
| 2026.03.24 | ₩137,008 | ₩143,374 | ₩137,008 | ₩142,560 | +4.05% | 195.7만 |
|---|
| 2026.03.23 | ₩137,088 | ₩141,812 | ₩137,088 | ₩138,276 | +0.87% | 435.4만 |
|---|
| 2026.03.20 | ₩140,091 | ₩140,972 | ₩134,419 | ₩135,767 | -3.09% | 436만 |
|---|
| 2026.03.19 | ₩137,929 | ₩142,640 | ₩135,366 | ₩140,358 | +1.76% | 348만 |
|---|
| 2026.03.18 | ₩145,309 | ₩146,110 | ₩143,801 | ₩144,015 | -0.89% | 210.6만 |
|---|
| 2026.03.17 | ₩147,965 | ₩149,860 | ₩146,764 | ₩147,831 | -0.09% | 136.6만 |
|---|
| 2026.03.16 | ₩146,964 | ₩148,979 | ₩144,842 | ₩147,444 | +0.33% | 169.5만 |
|---|
| 2026.03.13 | ₩151,088 | ₩152,009 | ₩144,882 | ₩145,509 | -3.69% | 223.2만 |
|---|
| 2026.03.12 | ₩152,449 | ₩152,569 | ₩149,059 | ₩150,554 | -1.24% | 176만 |
|---|
| 2026.03.11 | ₩150,861 | ₩153,730 | ₩149,166 | ₩153,343 | +1.65% | 189만 |
|---|
| 2026.03.10 | ₩150,100 | ₩155,358 | ₩150,047 | ₩152,302 | +1.47% | 473.3만 |
|---|
| 2026.03.09 | ₩143,561 | ₩150,607 | ₩140,892 | ₩149,540 | +4.16% | 382.2만 |
|---|
| 2026.03.06 | ₩147,471 | ₩150,501 | ₩145,576 | ₩146,991 | -0.33% | 298.9만 |
|---|
| 2026.03.05 | ₩154,771 | ₩154,891 | ₩147,992 | ₩150,634 | -2.67% | 321.6만 |
|---|
| 2026.03.04 | ₩159,029 | ₩159,976 | ₩155,398 | ₩157,013 | -1.27% | 188.4만 |
|---|
| 2026.03.03 | ₩156,066 | ₩157,814 | ₩149,646 | ₩156,520 | +0.29% | 338.7만 |
|---|
| 2026.03.02 | ₩157,934 | ₩163,086 | ₩157,187 | ₩162,899 | +3.14% | 221.1만 |
|---|
| 2026.02.27 | ₩158,948 | ₩159,456 | ₩156,693 | ₩159,282 | +0.21% | 192.1만 |
|---|
| 2026.02.26 | ₩158,521 | ₩160,590 | ₩155,332 | ₩160,190 | +1.05% | 184.9만 |
|---|
| 2026.02.25 | ₩161,404 | ₩161,845 | ₩158,882 | ₩159,456 | -1.21% | 236.2만 |
|---|
| 2026.02.24 | ₩155,332 | ₩160,016 | ₩154,878 | ₩159,309 | +2.56% | 194.9만 |
|---|
| 2026.02.23 | ₩156,560 | ₩158,481 | ₩154,664 | ₩157,093 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩155,225 | ₩158,575 | ₩152,956 | ₩156,760 | +0.99% | 320.1만 |
|---|
| 2026.02.19 | ₩153,557 | ₩156,693 | ₩152,609 | ₩156,466 | +1.89% | 169.2만 |
|---|
| 2026.02.18 | ₩155,906 | ₩159,002 | ₩154,718 | ₩156,266 | +0.23% | 201.6만 |
|---|
| 2026.02.17 | ₩154,344 | ₩154,584 | ₩149,073 | ₩153,624 | -0.47% | 257.7만 |
|---|
| 2026.02.13 | ₩153,784 | ₩158,148 | ₩151,355 | ₩157,254 | +2.26% | 268.9만 |
|---|
| 2026.02.12 | ₩164,754 | ₩165,301 | ₩154,998 | ₩155,719 | -5.48% | 401.5만 |
|---|
| 2026.02.11 | ₩167,396 | ₩168,758 | ₩160,804 | ₩165,141 | -1.35% | 200.4만 |
|---|
| 2026.02.10 | ₩166,569 | ₩167,023 | ₩163,980 | ₩164,287 | -1.37% | 205.5만 |
|---|
| 2026.02.09 | ₩163,059 | ₩167,770 | ₩161,858 | ₩167,450 | +2.69% | 242.8만 |
|---|
| 2026.02.06 | ₩158,295 | ₩163,673 | ₩157,974 | ₩163,486 | +3.28% | 353.9만 |
|---|
| 2026.02.05 | ₩157,440 | ₩160,683 | ₩153,824 | ₩154,358 | -1.96% | 318.8만 |
|---|
| 2026.02.04 | ₩168,758 | ₩168,758 | ₩157,360 | ₩162,338 | -3.80% | 341.2만 |
|---|
| 2026.02.03 | ₩164,127 | ₩167,290 | ₩161,871 | ₩166,262 | +1.30% | 397.1만 |
|---|
| 2026.02.02 | ₩158,388 | ₩161,297 | ₩156,346 | ₩158,308 | -0.05% | 475.8만 |
|---|
| 2026.01.30 | ₩161,858 | ₩166,395 | ₩156,333 | ₩158,441 | -2.11% | 668.4만 |
|---|
| 2026.01.29 | ₩174,309 | ₩174,830 | ₩163,673 | ₩169,185 | -2.94% | 572만 |
|---|
| 2026.01.28 | ₩173,215 | ₩173,495 | ₩167,623 | ₩171,787 | -0.82% | 346만 |
|---|
| 2026.01.27 | ₩167,637 | ₩171,841 | ₩166,823 | ₩171,280 | +2.17% | 328.6만 |
|---|
| 2026.01.26 | ₩180,956 | ₩181,076 | ₩168,077 | ₩168,384 | -6.95% | 455.8만 |
|---|
| 2026.01.23 | ₩175,177 | ₩175,978 | ₩172,948 | ₩175,417 | +0.14% | 287.2만 |
|---|
| 2026.01.22 | ₩172,041 | ₩177,246 | ₩172,041 | ₩174,416 | +1.38% | 292.6만 |
|---|
| 2026.01.21 | ₩171,227 | ₩172,708 | ₩167,250 | ₩170,573 | -0.38% | 303.7만 |
|---|
| 2026.01.20 | ₩165,862 | ₩168,517 | ₩165,301 | ₩167,877 | +1.22% | 313.6만 |
|---|
| 2026.01.16 | ₩164,220 | ₩166,129 | ₩161,991 | ₩165,675 | +0.89% | 257.7만 |
|---|
| 2026.01.15 | ₩163,446 | ₩166,516 | ₩162,565 | ₩165,101 | +1.01% | 600.1만 |
|---|
| 2026.01.14 | ₩161,017 | ₩165,314 | ₩159,229 | ₩164,100 | +1.91% | 234.7만 |
|---|
| 2026.01.13 | ₩162,312 | ₩163,099 | ₩159,295 | ₩159,829 | -1.53% | 202만 |
|---|
| 2026.01.12 | ₩158,695 | ₩161,671 | ₩157,841 | ₩160,817 | +1.34% | 358.6만 |
|---|
| 2026.01.09 | ₩153,530 | ₩157,280 | ₩153,290 | ₩156,012 | +1.62% | 260.9만 |
|---|
| 2026.01.08 | ₩149,473 | ₩152,262 | ₩148,993 | ₩152,182 | +1.81% | 251만 |
|---|
| 2026.01.07 | ₩151,101 | ₩152,583 | ₩149,353 | ₩152,369 | +0.84% | 297.5만 |
|---|
| 2026.01.06 | ₩149,873 | ₩153,797 | ₩149,847 | ₩153,503 | +2.42% | 421.1만 |
|---|
| 2026.01.05 | ₩146,137 | ₩149,153 | ₩145,910 | ₩148,218 | +1.42% | 280.7만 |
|---|
| 2026.01.02 | ₩140,451 | ₩143,601 | ₩139,811 | ₩143,507 | +2.18% | 190.1만 |
|---|
| 2025.12.31 | ₩139,037 | ₩139,557 | ₩137,502 | ₩138,276 | -0.55% | 446.1만 |
|---|
| 2025.12.30 | ₩142,466 | ₩142,693 | ₩139,517 | ₩139,771 | -1.89% | 261.9만 |
|---|
| 2025.12.29 | ₩140,238 | ₩142,653 | ₩139,797 | ₩140,812 | +0.41% | 203.6만 |
|---|
| 2025.12.26 | ₩145,122 | ₩145,362 | ₩142,533 | ₩143,921 | -0.83% | 128.2만 |
|---|
| 2025.12.24 | ₩143,694 | ₩144,335 | ₩142,186 | ₩143,961 | +0.19% | 74.3만 |
|---|
| 2025.12.23 | ₩143,387 | ₩144,855 | ₩142,800 | ₩144,148 | +0.53% | 267.6만 |
|---|
| 2025.12.22 | ₩142,587 | ₩144,949 | ₩142,333 | ₩143,014 | +0.30% | 161.9만 |
|---|
| 2025.12.19 | ₩136,194 | ₩141,812 | ₩136,194 | ₩140,358 | +3.06% | 341.4만 |
|---|
| 2025.12.18 | ₩135,447 | ₩137,889 | ₩135,260 | ₩136,568 | +0.83% | 134.7만 |
|---|
| 2025.12.17 | ₩135,460 | ₩136,901 | ₩133,952 | ₩134,833 | -0.46% | 153.2만 |
|---|
| 2025.12.16 | ₩133,845 | ₩136,154 | ₩133,498 | ₩134,672 | +0.62% | 189.7만 |
|---|
| 2025.12.15 | ₩137,956 | ₩138,316 | ₩133,591 | ₩134,592 | -2.44% | 183.9만 |
|---|
| 2025.12.12 | ₩140,958 | ₩141,159 | ₩134,859 | ₩136,314 | -3.29% | 256.7만 |
|---|
| 2025.12.11 | ₩133,311 | ₩140,425 | ₩133,138 | ₩139,971 | +5.00% | 353.6만 |
|---|
| 2025.12.10 | ₩132,444 | ₩134,512 | ₩130,322 | ₩133,658 | +0.92% | 162.3만 |
|---|
| 2025.12.09 | ₩129,961 | ₩133,151 | ₩129,721 | ₩132,751 | +2.15% | 152.4만 |
|---|
| 2025.12.08 | ₩133,431 | ₩133,458 | ₩130,482 | ₩131,056 | -1.78% | 155.6만 |
|---|
| 2025.12.05 | ₩135,380 | ₩136,341 | ₩133,004 | ₩133,111 | -1.68% | 240.6만 |
|---|
| 2025.12.04 | ₩132,150 | ₩134,699 | ₩131,136 | ₩134,526 | +1.80% | 273.3만 |
|---|
| 2025.12.03 | ₩129,668 | ₩133,845 | ₩129,494 | ₩133,018 | +2.58% | 514.4만 |
|---|
| 2025.12.02 | ₩128,133 | ₩129,454 | ₩127,386 | ₩128,920 | +0.61% | 147.4만 |
|---|
| 2025.12.01 | ₩128,867 | ₩129,988 | ₩127,706 | ₩127,866 | -0.78% | 262.6만 |
|---|
| 2025.11.28 | ₩128,200 | ₩129,788 | ₩127,426 | ₩129,574 | +1.07% | 176.7만 |
|---|
| 2025.11.26 | ₩124,743 | ₩127,986 | ₩124,610 | ₩127,239 | +2.00% | 249만 |
|---|
| 2025.11.25 | ₩122,021 | ₩124,783 | ₩120,833 | ₩123,969 | +1.60% | 145.2만 |
|---|
| 2025.11.24 | ₩118,751 | ₩122,381 | ₩118,431 | ₩122,007 | +2.74% | 175.6만 |
|---|
| 2025.11.21 | ₩116,469 | ₩118,764 | ₩114,280 | ₩118,351 | +1.62% | 282.7만 |
|---|
| 2025.11.20 | ₩123,756 | ₩124,503 | ₩116,629 | ₩116,696 | -5.70% | 325만 |
|---|
| 2025.11.19 | ₩122,408 | ₩124,383 | ₩120,606 | ₩121,887 | -0.43% | 143만 |
|---|
| 2025.11.18 | ₩119,605 | ₩122,381 | ₩119,111 | ₩121,020 | +1.18% | 343.8만 |
|---|
| 2025.11.17 | ₩120,913 | ₩123,008 | ₩119,285 | ₩120,272 | -0.53% | 219.6만 |
|---|
| 2025.11.14 | ₩118,898 | ₩124,223 | ₩118,831 | ₩122,568 | +3.09% | 207만 |
|---|
| 2025.11.13 | ₩128,106 | ₩128,347 | ₩122,568 | ₩123,329 | -3.73% | 236.6만 |
|---|
| 2025.11.12 | ₩126,558 | ₩129,988 | ₩126,358 | ₩128,627 | +1.63% | 186.4만 |
|---|
| 2025.11.11 | ₩126,732 | ₩127,439 | ₩123,982 | ₩125,424 | -1.03% | 180.2만 |
|---|
| 2025.11.10 | ₩127,866 | ₩128,146 | ₩125,918 | ₩127,105 | -0.59% | 304.5만 |
|---|
| 2025.11.07 | ₩119,899 | ₩125,104 | ₩119,632 | ₩124,863 | +4.14% | 283.3만 |
|---|
| 2025.11.06 | ₩122,101 | ₩125,077 | ₩121,447 | ₩121,580 | -0.43% | 223.3만 |
|---|
| 2025.11.05 | ₩121,020 | ₩122,167 | ₩119,845 | ₩121,233 | +0.18% | 213.5만 |
|---|
| 2025.11.04 | ₩121,887 | ₩123,128 | ₩120,032 | ₩120,219 | -1.37% | 474만 |
|---|
| 2025.11.03 | ₩127,786 | ₩128,200 | ₩125,077 | ₩126,425 | -1.07% | 308.4만 |
|---|
| 2025.10.31 | ₩128,960 | ₩129,921 | ₩127,733 | ₩128,907 | -0.04% | 261.5만 |
|---|
| 2025.10.30 | ₩128,507 | ₩130,148 | ₩126,278 | ₩128,680 | +0.14% | 378.7만 |
|---|
| 2025.10.29 | ₩132,163 | ₩133,285 | ₩130,028 | ₩130,989 | -0.89% | 376.8만 |
|---|
| 2025.10.28 | ₩129,654 | ₩132,537 | ₩128,840 | ₩131,189 | +1.18% | 164.2만 |
|---|
| 2025.10.27 | ₩131,456 | ₩131,830 | ₩128,373 | ₩130,455 | -0.76% | 289만 |
|---|
| 2025.10.24 | ₩131,963 | ₩134,793 | ₩131,870 | ₩133,218 | +0.95% | 178.6만 |
|---|
| 2025.10.23 | ₩131,510 | ₩133,498 | ₩130,735 | ₩131,870 | +0.27% | 219.7만 |
|---|
| 2025.10.22 | ₩130,175 | ₩132,724 | ₩127,279 | ₩129,841 | -0.26% | 645.9만 |
|---|
| 2025.10.21 | ₩137,835 | ₩137,835 | ₩133,084 | ₩133,872 | -2.88% | 456.7만 |
|---|
| 2025.10.20 | ₩141,479 | ₩143,587 | ₩139,303 | ₩143,200 | +1.22% | 284.7만 |
|---|
| 2025.10.17 | ₩138,836 | ₩140,678 | ₩135,073 | ₩136,474 | -1.70% | 429.1만 |
|---|
| 2025.10.16 | ₩145,429 | ₩146,764 | ₩141,492 | ₩142,280 | -2.17% | 330.1만 |
|---|
| 2025.10.15 | ₩147,137 | ₩148,258 | ₩140,772 | ₩144,041 | -2.10% | 409.1만 |
|---|
| 2025.10.14 | ₩142,680 | ₩147,605 | ₩138,890 | ₩145,389 | +1.90% | 467만 |
|---|
| 2025.10.13 | ₩141,319 | ₩145,376 | ₩141,319 | ₩144,241 | +2.07% | 472.5만 |
|---|
| 2025.10.10 | ₩138,569 | ₩141,145 | ₩134,486 | ₩134,632 | -2.84% | 450.9만 |
|---|