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 | ₩141,563 | ₩143,594 | ₩140,440 | ₩142,124 | +0.40% | 95.7만 |
| 2026.10.08 | ₩139,291 | ₩141,068 | ₩138,917 | ₩139,799 | +0.36% | 122.5만 |
| 2026.10.07 | ₩141,255 | ₩141,376 | ₩139,451 | ₩140,106 | -0.81% | 142.9만 |
| 2026.10.06 | ₩145,478 | ₩145,732 | ₩143,180 | ₩144,650 | -0.57% | 97.1만 |
| 2026.10.05 | ₩141,643 | ₩145,639 | ₩140,601 | ₩144,008 | +1.67% | 161.1만 |
| 2026.10.02 | ₩141,202 | ₩142,806 | ₩140,801 | ₩141,309 | +0.08% | 183.5만 |
| 2026.10.01 | ₩137,554 | ₩139,906 | ₩136,164 | ₩139,371 | +1.32% | 141.3만 |
| 2026.09.30 | ₩139,906 | ₩142,445 | ₩138,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,396 |
| -1.08% |
| 121.2만 |
| 2026.09.29 | ₩141,389 | ₩141,496 | ₩137,179 | ₩138,850 | -1.80% | 229.9만 |
|---|
| 2026.09.28 | ₩141,616 | ₩142,859 | ₩140,320 | ₩140,881 | -0.52% | 138.5만 |
|---|
| 2026.09.25 | ₩144,356 | ₩145,572 | ₩142,886 | ₩144,770 | +0.29% | 92.4만 |
|---|
| 2026.09.24 | ₩145,251 | ₩145,532 | ₩143,100 | ₩144,276 | -0.67% | 213.9만 |
|---|
| 2026.09.23 | ₩147,296 | ₩147,590 | ₩145,318 | ₩146,441 | -0.58% | 124만 |
|---|
| 2026.09.22 | ₩146,200 | ₩150,263 | ₩145,318 | ₩149,594 | +2.32% | 152.7만 |
|---|
| 2026.09.21 | ₩147,055 | ₩147,496 | ₩145,198 | ₩145,665 | -0.95% | 134.2만 |
|---|
| 2026.09.18 | ₩148,873 | ₩149,434 | ₩144,717 | ₩145,238 | -2.44% | 174.2만 |
|---|
| 2026.09.17 | ₩149,033 | ₩150,035 | ₩147,764 | ₩148,766 | -0.18% | 115.8만 |
|---|
| 2026.09.16 | ₩148,205 | ₩148,205 | ₩142,806 | ₩145,358 | -1.92% | 200.9만 |
|---|
| 2026.09.15 | ₩147,670 | ₩148,098 | ₩144,302 | ₩146,253 | -0.96% | 138.6만 |
|---|
| 2026.09.14 | ₩148,632 | ₩149,073 | ₩146,948 | ₩147,229 | -0.94% | 179.6만 |
|---|
| 2026.09.11 | ₩155,060 | ₩155,581 | ₩151,706 | ₩151,853 | -2.07% | 177.4만 |
|---|
| 2026.09.10 | ₩155,207 | ₩156,169 | ₩153,269 | ₩153,376 | -1.18% | 119.4만 |
|---|
| 2026.09.09 | ₩161,274 | ₩163,306 | ₩159,096 | ₩159,283 | -1.23% | 188.7만 |
|---|
| 2026.09.08 | ₩159,163 | ₩162,437 | ₩159,163 | ₩160,299 | +0.71% | 145.6만 |
|---|
| 2026.09.04 | ₩156,918 | ₩159,270 | ₩156,797 | ₩158,521 | +1.02% | 80.2만 |
|---|
| 2026.09.03 | ₩162,410 | ₩162,664 | ₩157,265 | ₩158,201 | -2.59% | 120.8만 |
|---|
| 2026.09.02 | ₩156,356 | ₩160,793 | ₩156,356 | ₩159,644 | +2.10% | 158.5만 |
|---|
| 2026.09.01 | ₩154,766 | ₩157,426 | ₩153,403 | ₩154,713 | -0.03% | 196.8만 |
|---|
| 2026.08.31 | ₩159,136 | ₩159,724 | ₩157,158 | ₩157,867 | -0.80% | 112.5만 |
|---|
| 2026.08.28 | ₩164,722 | ₩165,457 | ₩158,201 | ₩158,682 | -3.67% | 168.3만 |
|---|
| 2026.08.27 | ₩160,700 | ₩164,629 | ₩160,138 | ₩164,375 | +2.29% | 157.8만 |
|---|
| 2026.08.26 | ₩160,473 | ₩164,054 | ₩159,818 | ₩160,780 | +0.19% | 184.1만 |
|---|
| 2026.08.25 | ₩156,731 | ₩161,755 | ₩155,581 | ₩161,622 | +3.12% | 168.3만 |
|---|
| 2026.08.24 | ₩160,873 | ₩161,702 | ₩156,717 | ₩157,519 | -2.09% | 276.1만 |
|---|
| 2026.08.21 | ₩157,078 | ₩160,018 | ₩156,503 | ₩159,484 | +1.53% | 435.6만 |
|---|
| 2026.08.20 | ₩154,245 | ₩155,314 | ₩152,160 | ₩153,283 | -0.62% | 193.4만 |
|---|
| 2026.08.19 | ₩155,889 | ₩158,615 | ₩153,189 | ₩156,450 | +0.36% | 398.6만 |
|---|
| 2026.08.18 | ₩154,820 | ₩155,688 | ₩150,810 | ₩151,853 | -1.92% | 188.4만 |
|---|
| 2026.08.17 | ₩156,731 | ₩158,094 | ₩154,967 | ₩157,826 | +0.70% | 128.8만 |
|---|
| 2026.08.14 | ₩155,100 | ₩158,909 | ₩154,780 | ₩156,544 | +0.93% | 147.3만 |
|---|
| 2026.08.13 | ₩155,087 | ₩156,223 | ₩153,911 | ₩154,045 | -0.67% | 160.6만 |
|---|
| 2026.08.12 | ₩159,818 | ₩160,005 | ₩155,301 | ₩156,076 | -2.34% | 137.2만 |
|---|
| 2026.08.11 | ₩157,479 | ₩158,829 | ₩156,129 | ₩157,466 | -0.01% | 131.3만 |
|---|
| 2026.08.10 | ₩154,726 | ₩157,479 | ₩154,566 | ₩157,078 | +1.52% | 214.4만 |
|---|
| 2026.08.07 | ₩151,960 | ₩155,154 | ₩150,303 | ₩154,673 | +1.79% | 315.1만 |
|---|
| 2026.08.06 | ₩149,234 | ₩150,864 | ₩146,775 | ₩147,470 | -1.18% | 287.7만 |
|---|
| 2026.08.05 | ₩147,643 | ₩151,345 | ₩146,962 | ₩149,568 | +1.30% | 425.6만 |
|---|
| 2026.08.04 | ₩140,721 | ₩145,024 | ₩140,721 | ₩144,142 | +2.43% | 225.6만 |
|---|
| 2026.08.03 | ₩133,464 | ₩137,888 | ₩132,315 | ₩137,794 | +3.24% | 154.9만 |
|---|
| 2026.07.31 | ₩136,110 | ₩136,872 | ₩132,502 | ₩134,507 | -1.18% | 161.2만 |
|---|
| 2026.07.30 | ₩133,144 | ₩136,337 | ₩131,821 | ₩136,124 | +2.24% | 276.1만 |
|---|
| 2026.07.29 | ₩135,148 | ₩135,148 | ₩128,787 | ₩130,404 | -3.51% | 254.2만 |
|---|
| 2026.07.28 | ₩136,337 | ₩136,525 | ₩133,598 | ₩135,562 | -0.57% | 200.3만 |
|---|
| 2026.07.27 | ₩137,206 | ₩138,195 | ₩134,867 | ₩137,794 | +0.43% | 151.9만 |
|---|
| 2026.07.24 | ₩138,502 | ₩138,502 | ₩135,161 | ₩135,963 | -1.83% | 132.9만 |
|---|
| 2026.07.23 | ₩136,992 | ₩139,625 | ₩136,271 | ₩137,874 | +0.64% | 265.1만 |
|---|
| 2026.07.22 | ₩136,378 | ₩139,879 | ₩136,137 | ₩138,315 | +1.42% | 256.5만 |
|---|
| 2026.07.21 | ₩132,930 | ₩136,124 | ₩132,355 | ₩135,776 | +2.14% | 175.1만 |
|---|
| 2026.07.20 | ₩131,914 | ₩132,729 | ₩129,535 | ₩130,618 | -0.98% | 151.5만 |
|---|
| 2026.07.17 | ₩130,351 | ₩133,010 | ₩128,867 | ₩131,433 | +0.83% | 254.7만 |
|---|
| 2026.07.16 | ₩136,057 | ₩136,057 | ₩131,674 | ₩132,288 | -2.77% | 176.5만 |
|---|
| 2026.07.15 | ₩139,692 | ₩140,788 | ₩134,974 | ₩137,914 | -1.27% | 108.5만 |
|---|
| 2026.07.14 | ₩140,066 | ₩141,442 | ₩138,168 | ₩139,545 | -0.37% | 155.3만 |
|---|
| 2026.07.13 | ₩137,407 | ₩138,315 | ₩135,549 | ₩136,431 | -0.71% | 186.1만 |
|---|
| 2026.07.10 | ₩137,888 | ₩139,037 | ₩137,153 | ₩138,569 | +0.49% | 172.1만 |
|---|
| 2026.07.09 | ₩137,594 | ₩139,064 | ₩136,591 | ₩137,968 | +0.27% | 158.2만 |
|---|
| 2026.07.08 | ₩134,734 | ₩137,393 | ₩133,291 | ₩136,231 | +1.11% | 293.6만 |
|---|
| 2026.07.07 | ₩140,734 | ₩140,734 | ₩134,694 | ₩136,939 | -2.70% | 256.1만 |
|---|
| 2026.07.06 | ₩141,790 | ₩143,941 | ₩141,095 | ₩141,763 | -0.02% | 201.7만 |
|---|
| 2026.07.02 | ₩141,897 | ₩145,492 | ₩138,342 | ₩140,494 | -0.99% | 232.1만 |
|---|
| 2026.07.01 | ₩141,603 | ₩144,636 | ₩139,331 | ₩139,465 | -1.51% | 512만 |
|---|
| 2026.06.30 | ₩142,659 | ₩143,380 | ₩140,935 | ₩142,899 | +0.17% | 121.4만 |
|---|
| 2026.06.29 | ₩143,955 | ₩144,463 | ₩139,825 | ₩142,351 | -1.11% | 179.5만 |
|---|
| 2026.06.26 | ₩143,768 | ₩146,467 | ₩142,819 | ₩144,342 | +0.40% | 116.4만 |
|---|
| 2026.06.25 | ₩145,665 | ₩146,240 | ₩141,536 | ₩145,318 | -0.24% | 134.1만 |
|---|
| 2026.06.24 | ₩145,612 | ₩146,173 | ₩141,750 | ₩143,287 | -1.60% | 229.1만 |
|---|
| 2026.06.23 | ₩149,046 | ₩151,866 | ₩147,550 | ₩148,205 | -0.56% | 233.7만 |
|---|
| 2026.06.22 | ₩154,953 | ₩155,528 | ₩153,016 | ₩153,978 | -0.63% | 196.4만 |
|---|
| 2026.06.18 | ₩159,323 | ₩159,577 | ₩155,287 | ₩156,383 | -1.85% | 237.9만 |
|---|
| 2026.06.17 | ₩159,350 | ₩163,747 | ₩158,054 | ₩158,214 | -0.71% | 202.3만 |
|---|
| 2026.06.16 | ₩161,943 | ₩163,252 | ₩159,230 | ₩159,470 | -1.53% | 175.4만 |
|---|
| 2026.06.15 | ₩165,150 | ₩166,005 | ₩161,127 | ₩161,208 | -2.39% | 263.9만 |
|---|
| 2026.06.12 | ₩159,417 | ₩162,063 | ₩158,802 | ₩160,954 | +0.96% | 147.6만 |
|---|
| 2026.06.11 | ₩151,853 | ₩158,388 | ₩151,439 | ₩158,161 | +4.15% | 192.8만 |
|---|
| 2026.06.10 | ₩153,791 | ₩156,570 | ₩150,022 | ₩150,249 | -2.30% | 226만 |
|---|
| 2026.06.09 | ₩159,791 | ₩160,232 | ₩149,848 | ₩155,154 | -2.90% | 209.8만 |
|---|
| 2026.06.08 | ₩161,314 | ₩161,448 | ₩157,987 | ₩158,481 | -1.76% | 330.2만 |
|---|
| 2026.06.05 | ₩169,039 | ₩169,039 | ₩157,439 | ₩158,495 | -6.24% | 333.3만 |
|---|
| 2026.06.04 | ₩170,442 | ₩173,475 | ₩169,720 | ₩171,925 | +0.87% | 149.3만 |
|---|
| 2026.06.03 | ₩175,681 | ₩175,681 | ₩171,244 | ₩171,765 | -2.23% | 244.5만 |
|---|
| 2026.06.02 | ₩171,230 | ₩177,658 | ₩170,829 | ₩177,511 | +3.67% | 255.5만 |
|---|
| 2026.06.01 | ₩165,711 | ₩171,979 | ₩164,535 | ₩170,335 | +2.79% | 211.1만 |
|---|
| 2026.05.29 | ₩168,371 | ₩169,039 | ₩165,337 | ₩167,328 | -0.62% | 180.7만 |
|---|
| 2026.05.28 | ₩163,252 | ₩169,506 | ₩161,996 | ₩168,985 | +3.51% | 204만 |
|---|
| 2026.05.27 | ₩161,622 | ₩165,190 | ₩160,192 | ₩164,254 | +1.63% | 163.6만 |
|---|
| 2026.05.26 | ₩159,443 | ₩164,548 | ₩159,323 | ₩163,907 | +2.80% | 254.8만 |
|---|
| 2026.05.22 | ₩154,860 | ₩157,933 | ₩154,739 | ₩156,450 | +1.03% | 148.4만 |
|---|
| 2026.05.21 | ₩150,369 | ₩155,635 | ₩149,848 | ₩154,192 | +2.54% | 167.7만 |
|---|
| 2026.05.20 | ₩150,035 | ₩151,398 | ₩147,135 | ₩151,265 | +0.82% | 357.4만 |
|---|
| 2026.05.19 | ₩149,300 | ₩149,675 | ₩145,265 | ₩147,162 | -1.43% | 232.6만 |
|---|
| 2026.05.18 | ₩155,060 | ₩155,060 | ₩149,808 | ₩151,292 | -2.43% | 387.9만 |
|---|
| 2026.05.15 | ₩156,784 | ₩156,784 | ₩153,470 | ₩154,472 | -1.47% | 244.8만 |
|---|
| 2026.05.14 | ₩165,270 | ₩165,404 | ₩160,419 | ₩161,662 | -2.18% | 215.4만 |
|---|
| 2026.05.13 | ₩165,297 | ₩166,927 | ₩162,063 | ₩164,829 | -0.28% | 202만 |
|---|
| 2026.05.12 | ₩164,295 | ₩165,925 | ₩159,497 | ₩165,177 | +0.54% | 225.4만 |
|---|
| 2026.05.11 | ₩162,544 | ₩168,143 | ₩162,317 | ₩166,433 | +2.39% | 217.4만 |
|---|
| 2026.05.08 | ₩162,825 | ₩164,415 | ₩160,780 | ₩161,635 | -0.73% | 154만 |
|---|
| 2026.05.07 | ₩167,542 | ₩168,050 | ₩160,740 | ₩161,047 | -3.88% | 343.9만 |
|---|
| 2026.05.06 | ₩162,384 | ₩166,059 | ₩161,020 | ₩165,898 | +2.16% | 345.2만 |
|---|
| 2026.05.05 | ₩157,960 | ₩159,724 | ₩156,958 | ₩158,869 | +0.58% | 115.1만 |
|---|
| 2026.05.04 | ₩158,187 | ₩159,123 | ₩155,247 | ₩156,303 | -1.19% | 194.9만 |
|---|
| 2026.05.01 | ₩157,319 | ₩158,922 | ₩155,287 | ₩158,441 | +0.71% | 206.3만 |
|---|
| 2026.04.30 | ₩154,820 | ₩159,002 | ₩154,472 | ₩158,668 | +2.49% | 261.6만 |
|---|
| 2026.04.29 | ₩156,356 | ₩156,517 | ₩152,735 | ₩153,163 | -2.04% | 206.1만 |
|---|
| 2026.04.28 | ₩158,281 | ₩159,243 | ₩154,833 | ₩156,450 | -1.16% | 237.1만 |
|---|
| 2026.04.27 | ₩157,720 | ₩161,154 | ₩157,720 | ₩160,633 | +1.85% | 175.8만 |
|---|
| 2026.04.24 | ₩158,388 | ₩158,815 | ₩156,169 | ₩157,399 | -0.62% | 149.1만 |
|---|
| 2026.04.23 | ₩161,020 | ₩162,397 | ₩154,793 | ₩157,212 | -2.37% | 249.9만 |
|---|
| 2026.04.22 | ₩159,804 | ₩162,798 | ₩159,363 | ₩162,784 | +1.86% | 173.3만 |
|---|
| 2026.04.21 | ₩159,363 | ₩161,502 | ₩156,530 | ₩156,851 | -1.58% | 312.6만 |
|---|
| 2026.04.20 | ₩155,688 | ₩159,510 | ₩155,341 | ₩159,296 | +2.32% | 183.9만 |
|---|
| 2026.04.17 | ₩155,982 | ₩159,550 | ₩154,004 | ₩157,158 | +0.75% | 255.7만 |
|---|
| 2026.04.16 | ₩155,875 | ₩156,851 | ₩154,659 | ₩154,967 | -0.58% | 143.5만 |
|---|
| 2026.04.15 | ₩153,857 | ₩155,515 | ₩152,615 | ₩154,592 | +0.48% | 154.4만 |
|---|
| 2026.04.14 | ₩155,421 | ₩156,156 | ₩153,002 | ₩154,031 | -0.89% | 350.1만 |
|---|
| 2026.04.13 | ₩150,236 | ₩153,938 | ₩150,169 | ₩153,617 | +2.25% | 179.4만 |
|---|
| 2026.04.10 | ₩151,706 | ₩154,512 | ₩151,519 | ₩151,759 | +0.04% | 173.1만 |
|---|
| 2026.04.09 | ₩150,784 | ₩153,176 | ₩149,193 | ₩150,623 | -0.11% | 205.3만 |
|---|
| 2026.04.08 | ₩152,187 | ₩153,978 | ₩148,953 | ₩151,479 | -0.47% | 291.9만 |
|---|
| 2026.04.07 | ₩146,681 | ₩148,338 | ₩144,356 | ₩146,735 | +0.04% | 158.6만 |
|---|
| 2026.04.06 | ₩147,603 | ₩148,873 | ₩144,971 | ₩147,296 | -0.21% | 162만 |
|---|
| 2026.04.02 | ₩142,685 | ₩149,367 | ₩142,685 | ₩148,044 | +3.76% | 116.7만 |
|---|
| 2026.04.01 | ₩146,628 | ₩149,421 | ₩146,374 | ₩146,868 | +0.16% | 259.5만 |
|---|
| 2026.03.31 | ₩139,986 | ₩144,717 | ₩139,919 | ₩144,342 | +3.11% | 392.8만 |
|---|
| 2026.03.30 | ₩144,449 | ₩145,184 | ₩136,899 | ₩138,262 | -4.28% | 188.4만 |
|---|
| 2026.03.27 | ₩139,839 | ₩143,768 | ₩139,318 | ₩141,576 | +1.24% | 131.2만 |
|---|
| 2026.03.26 | ₩140,707 | ₩143,901 | ₩139,906 | ₩140,213 | -0.35% | 155.2만 |
|---|
| 2026.03.25 | ₩145,719 | ₩146,681 | ₩143,233 | ₩144,195 | -1.05% | 206만 |
|---|
| 2026.03.24 | ₩137,193 | ₩143,567 | ₩137,193 | ₩142,752 | +4.05% | 195.7만 |
|---|
| 2026.03.23 | ₩137,273 | ₩142,004 | ₩137,273 | ₩138,462 | +0.87% | 435.4만 |
|---|
| 2026.03.20 | ₩140,280 | ₩141,162 | ₩134,600 | ₩135,950 | -3.09% | 436만 |
|---|
| 2026.03.19 | ₩138,115 | ₩142,832 | ₩135,549 | ₩140,547 | +1.76% | 348만 |
|---|
| 2026.03.18 | ₩145,505 | ₩146,307 | ₩143,995 | ₩144,209 | -0.89% | 210.6만 |
|---|
| 2026.03.17 | ₩148,164 | ₩150,062 | ₩146,962 | ₩148,031 | -0.09% | 136.6만 |
|---|
| 2026.03.16 | ₩147,162 | ₩149,180 | ₩145,037 | ₩147,643 | +0.33% | 169.5만 |
|---|
| 2026.03.13 | ₩151,292 | ₩152,214 | ₩145,077 | ₩145,706 | -3.69% | 223.2만 |
|---|
| 2026.03.12 | ₩152,655 | ₩152,775 | ₩149,260 | ₩150,757 | -1.24% | 176만 |
|---|
| 2026.03.11 | ₩151,064 | ₩153,938 | ₩149,367 | ₩153,550 | +1.65% | 189만 |
|---|
| 2026.03.10 | ₩150,303 | ₩155,568 | ₩150,249 | ₩152,508 | +1.47% | 473.3만 |
|---|
| 2026.03.09 | ₩143,754 | ₩150,810 | ₩141,082 | ₩149,741 | +4.16% | 382.2만 |
|---|
| 2026.03.06 | ₩147,670 | ₩150,704 | ₩145,772 | ₩147,189 | -0.33% | 298.9만 |
|---|
| 2026.03.05 | ₩154,980 | ₩155,100 | ₩148,191 | ₩150,837 | -2.67% | 321.6만 |
|---|
| 2026.03.04 | ₩159,243 | ₩160,192 | ₩155,608 | ₩157,225 | -1.27% | 188.4만 |
|---|
| 2026.03.03 | ₩156,276 | ₩158,027 | ₩149,848 | ₩156,731 | +0.29% | 338.7만 |
|---|
| 2026.03.02 | ₩158,147 | ₩163,306 | ₩157,399 | ₩163,119 | +3.14% | 221.1만 |
|---|
| 2026.02.27 | ₩159,163 | ₩159,671 | ₩156,904 | ₩159,497 | +0.21% | 192.1만 |
|---|
| 2026.02.26 | ₩158,735 | ₩160,807 | ₩155,541 | ₩160,406 | +1.05% | 184.9만 |
|---|
| 2026.02.25 | ₩161,622 | ₩162,063 | ₩159,096 | ₩159,671 | -1.21% | 236.2만 |
|---|
| 2026.02.24 | ₩155,541 | ₩160,232 | ₩155,087 | ₩159,524 | +2.56% | 194.9만 |
|---|
| 2026.02.23 | ₩156,771 | ₩158,695 | ₩154,873 | ₩157,305 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩155,434 | ₩158,789 | ₩153,163 | ₩156,971 | +0.99% | 320.1만 |
|---|
| 2026.02.19 | ₩153,764 | ₩156,904 | ₩152,815 | ₩156,677 | +1.89% | 169.2만 |
|---|
| 2026.02.18 | ₩156,116 | ₩159,216 | ₩154,927 | ₩156,477 | +0.23% | 201.6만 |
|---|
| 2026.02.17 | ₩154,552 | ₩154,793 | ₩149,274 | ₩153,831 | -0.47% | 257.7만 |
|---|
| 2026.02.13 | ₩153,991 | ₩158,361 | ₩151,559 | ₩157,466 | +2.26% | 268.9만 |
|---|
| 2026.02.12 | ₩164,976 | ₩165,524 | ₩155,207 | ₩155,929 | -5.48% | 401.5만 |
|---|
| 2026.02.11 | ₩167,622 | ₩168,985 | ₩161,020 | ₩165,364 | -1.35% | 200.4만 |
|---|
| 2026.02.10 | ₩166,794 | ₩167,248 | ₩164,201 | ₩164,508 | -1.37% | 205.5만 |
|---|
| 2026.02.09 | ₩163,279 | ₩167,996 | ₩162,076 | ₩167,676 | +2.69% | 242.8만 |
|---|
| 2026.02.06 | ₩158,508 | ₩163,894 | ₩158,187 | ₩163,707 | +3.28% | 353.9만 |
|---|
| 2026.02.05 | ₩157,653 | ₩160,900 | ₩154,031 | ₩154,566 | -1.96% | 318.8만 |
|---|
| 2026.02.04 | ₩168,985 | ₩168,985 | ₩157,573 | ₩162,557 | -3.80% | 341.2만 |
|---|
| 2026.02.03 | ₩164,348 | ₩167,515 | ₩162,090 | ₩166,486 | +1.30% | 397.1만 |
|---|
| 2026.02.02 | ₩158,602 | ₩161,515 | ₩156,557 | ₩158,521 | -0.05% | 475.8만 |
|---|
| 2026.01.30 | ₩162,076 | ₩166,620 | ₩156,544 | ₩158,655 | -2.11% | 668.4만 |
|---|
| 2026.01.29 | ₩174,545 | ₩175,066 | ₩163,894 | ₩169,413 | -2.94% | 572만 |
|---|
| 2026.01.28 | ₩173,449 | ₩173,729 | ₩167,849 | ₩172,019 | -0.82% | 346만 |
|---|
| 2026.01.27 | ₩167,863 | ₩172,072 | ₩167,048 | ₩171,511 | +2.17% | 328.6만 |
|---|
| 2026.01.26 | ₩181,200 | ₩181,320 | ₩168,304 | ₩168,611 | -6.95% | 455.8만 |
|---|
| 2026.01.23 | ₩175,413 | ₩176,215 | ₩173,181 | ₩175,654 | +0.14% | 287.2만 |
|---|
| 2026.01.22 | ₩172,273 | ₩177,485 | ₩172,273 | ₩174,652 | +1.38% | 292.6만 |
|---|
| 2026.01.21 | ₩171,458 | ₩172,941 | ₩167,475 | ₩170,803 | -0.38% | 303.7만 |
|---|
| 2026.01.20 | ₩166,085 | ₩168,745 | ₩165,524 | ₩168,103 | +1.22% | 313.6만 |
|---|
| 2026.01.16 | ₩164,442 | ₩166,353 | ₩162,210 | ₩165,898 | +0.89% | 257.7만 |
|---|
| 2026.01.15 | ₩163,666 | ₩166,740 | ₩162,784 | ₩165,324 | +1.01% | 600.1만 |
|---|
| 2026.01.14 | ₩161,234 | ₩165,537 | ₩159,443 | ₩164,321 | +1.91% | 234.7만 |
|---|
| 2026.01.13 | ₩162,531 | ₩163,319 | ₩159,510 | ₩160,045 | -1.53% | 202만 |
|---|
| 2026.01.12 | ₩158,909 | ₩161,889 | ₩158,054 | ₩161,034 | +1.34% | 358.6만 |
|---|
| 2026.01.09 | ₩153,737 | ₩157,492 | ₩153,497 | ₩156,223 | +1.62% | 260.9만 |
|---|
| 2026.01.08 | ₩149,675 | ₩152,468 | ₩149,193 | ₩152,387 | +1.81% | 251만 |
|---|
| 2026.01.07 | ₩151,305 | ₩152,788 | ₩149,554 | ₩152,575 | +0.84% | 297.5만 |
|---|
| 2026.01.06 | ₩150,075 | ₩154,004 | ₩150,049 | ₩153,710 | +2.42% | 421.1만 |
|---|
| 2026.01.05 | ₩146,334 | ₩149,354 | ₩146,106 | ₩148,418 | +1.42% | 280.7만 |
|---|
| 2026.01.02 | ₩140,641 | ₩143,794 | ₩139,999 | ₩143,701 | +2.18% | 190.1만 |
|---|
| 2025.12.31 | ₩139,224 | ₩139,745 | ₩137,687 | ₩138,462 | -0.55% | 446.1만 |
|---|
| 2025.12.30 | ₩142,659 | ₩142,886 | ₩139,705 | ₩139,959 | -1.89% | 261.9만 |
|---|
| 2025.12.29 | ₩140,427 | ₩142,846 | ₩139,986 | ₩141,001 | +0.41% | 203.6만 |
|---|
| 2025.12.26 | ₩145,318 | ₩145,559 | ₩142,725 | ₩144,115 | -0.83% | 128.2만 |
|---|
| 2025.12.24 | ₩143,888 | ₩144,529 | ₩142,378 | ₩144,155 | +0.19% | 74.3만 |
|---|
| 2025.12.23 | ₩143,581 | ₩145,051 | ₩142,993 | ₩144,342 | +0.53% | 267.6만 |
|---|
| 2025.12.22 | ₩142,779 | ₩145,144 | ₩142,525 | ₩143,206 | +0.30% | 161.9만 |
|---|
| 2025.12.19 | ₩136,378 | ₩142,004 | ₩136,378 | ₩140,547 | +3.06% | 341.4만 |
|---|
| 2025.12.18 | ₩135,629 | ₩138,075 | ₩135,442 | ₩136,752 | +0.83% | 134.7만 |
|---|
| 2025.12.17 | ₩135,643 | ₩137,086 | ₩134,132 | ₩135,014 | -0.46% | 153.2만 |
|---|
| 2025.12.16 | ₩134,026 | ₩136,337 | ₩133,678 | ₩134,854 | +0.62% | 189.7만 |
|---|
| 2025.12.15 | ₩138,142 | ₩138,502 | ₩133,772 | ₩134,774 | -2.44% | 183.9만 |
|---|
| 2025.12.12 | ₩141,148 | ₩141,349 | ₩135,041 | ₩136,498 | -3.29% | 256.7만 |
|---|
| 2025.12.11 | ₩133,491 | ₩140,614 | ₩133,317 | ₩140,160 | +5.00% | 353.6만 |
|---|
| 2025.12.10 | ₩132,622 | ₩134,694 | ₩130,498 | ₩133,838 | +0.92% | 162.3만 |
|---|
| 2025.12.09 | ₩130,137 | ₩133,331 | ₩129,896 | ₩132,930 | +2.15% | 152.4만 |
|---|
| 2025.12.08 | ₩133,611 | ₩133,638 | ₩130,658 | ₩131,233 | -1.78% | 155.6만 |
|---|
| 2025.12.05 | ₩135,562 | ₩136,525 | ₩133,184 | ₩133,291 | -1.68% | 240.6만 |
|---|
| 2025.12.04 | ₩132,328 | ₩134,881 | ₩131,313 | ₩134,707 | +1.80% | 273.3만 |
|---|
| 2025.12.03 | ₩129,843 | ₩134,026 | ₩129,669 | ₩133,197 | +2.58% | 514.4만 |
|---|
| 2025.12.02 | ₩128,306 | ₩129,629 | ₩127,557 | ₩129,094 | +0.61% | 147.4만 |
|---|
| 2025.12.01 | ₩129,041 | ₩130,163 | ₩127,878 | ₩128,039 | -0.78% | 262.6만 |
|---|
| 2025.11.28 | ₩128,373 | ₩129,963 | ₩127,598 | ₩129,749 | +1.07% | 176.7만 |
|---|
| 2025.11.26 | ₩124,911 | ₩128,159 | ₩124,778 | ₩127,410 | +2.00% | 249만 |
|---|
| 2025.11.25 | ₩122,185 | ₩124,952 | ₩120,996 | ₩124,136 | +1.60% | 145.2만 |
|---|
| 2025.11.24 | ₩118,911 | ₩122,546 | ₩118,590 | ₩122,172 | +2.74% | 175.6만 |
|---|
| 2025.11.21 | ₩116,626 | ₩118,924 | ₩114,434 | ₩118,510 | +1.62% | 282.7만 |
|---|
| 2025.11.20 | ₩123,923 | ₩124,671 | ₩116,786 | ₩116,853 | -5.70% | 325만 |
|---|
| 2025.11.19 | ₩122,573 | ₩124,551 | ₩120,769 | ₩122,052 | -0.43% | 143만 |
|---|
| 2025.11.18 | ₩119,766 | ₩122,546 | ₩119,272 | ₩121,183 | +1.18% | 343.8만 |
|---|
| 2025.11.17 | ₩121,076 | ₩123,174 | ₩119,446 | ₩120,435 | -0.53% | 219.6만 |
|---|
| 2025.11.14 | ₩119,058 | ₩124,390 | ₩118,991 | ₩122,733 | +3.09% | 207만 |
|---|
| 2025.11.13 | ₩128,279 | ₩128,520 | ₩122,733 | ₩123,495 | -3.73% | 236.6만 |
|---|
| 2025.11.12 | ₩126,729 | ₩130,163 | ₩126,528 | ₩128,800 | +1.63% | 186.4만 |
|---|
| 2025.11.11 | ₩126,903 | ₩127,611 | ₩124,150 | ₩125,593 | -1.03% | 180.2만 |
|---|
| 2025.11.10 | ₩128,039 | ₩128,319 | ₩126,087 | ₩127,277 | -0.59% | 304.5만 |
|---|
| 2025.11.07 | ₩120,060 | ₩125,272 | ₩119,793 | ₩125,032 | +4.14% | 283.3만 |
|---|
| 2025.11.06 | ₩122,265 | ₩125,246 | ₩121,611 | ₩121,744 | -0.43% | 223.3만 |
|---|
| 2025.11.05 | ₩121,183 | ₩122,332 | ₩120,007 | ₩121,397 | +0.18% | 213.5만 |
|---|
| 2025.11.04 | ₩122,052 | ₩123,294 | ₩120,194 | ₩120,381 | -1.37% | 474만 |
|---|
| 2025.11.03 | ₩127,958 | ₩128,373 | ₩125,246 | ₩126,595 | -1.07% | 308.4만 |
|---|
| 2025.10.31 | ₩129,134 | ₩130,097 | ₩127,905 | ₩129,081 | -0.04% | 261.5만 |
|---|
| 2025.10.30 | ₩128,680 | ₩130,324 | ₩126,448 | ₩128,854 | +0.14% | 378.7만 |
|---|
| 2025.10.29 | ₩132,342 | ₩133,464 | ₩130,204 | ₩131,166 | -0.89% | 376.8만 |
|---|
| 2025.10.28 | ₩129,829 | ₩132,716 | ₩129,014 | ₩131,366 | +1.18% | 164.2만 |
|---|
| 2025.10.27 | ₩131,633 | ₩132,008 | ₩128,546 | ₩130,631 | -0.76% | 289만 |
|---|
| 2025.10.24 | ₩132,141 | ₩134,974 | ₩132,048 | ₩133,397 | +0.95% | 178.6만 |
|---|
| 2025.10.23 | ₩131,687 | ₩133,678 | ₩130,912 | ₩132,048 | +0.27% | 219.7만 |
|---|
| 2025.10.22 | ₩130,351 | ₩132,903 | ₩127,451 | ₩130,016 | -0.26% | 645.9만 |
|---|
| 2025.10.21 | ₩138,021 | ₩138,021 | ₩133,264 | ₩134,052 | -2.88% | 456.7만 |
|---|
| 2025.10.20 | ₩141,670 | ₩143,781 | ₩139,491 | ₩143,394 | +1.22% | 284.7만 |
|---|
| 2025.10.17 | ₩139,024 | ₩140,868 | ₩135,255 | ₩136,658 | -1.70% | 429.1만 |
|---|
| 2025.10.16 | ₩145,625 | ₩146,962 | ₩141,683 | ₩142,471 | -2.17% | 330.1만 |
|---|
| 2025.10.15 | ₩147,336 | ₩148,458 | ₩140,961 | ₩144,235 | -2.10% | 409.1만 |
|---|
| 2025.10.14 | ₩142,872 | ₩147,804 | ₩139,077 | ₩145,585 | +1.90% | 467만 |
|---|
| 2025.10.13 | ₩141,509 | ₩145,572 | ₩141,509 | ₩144,436 | +2.07% | 472.5만 |
|---|
| 2025.10.10 | ₩138,756 | ₩141,336 | ₩134,667 | ₩134,814 | -2.84% | 450.9만 |
|---|