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 | ₩141,351 | ₩143,379 | ₩140,230 | ₩141,911 | +0.40% | 95.7만 |
| 2026.10.08 | ₩139,082 | ₩140,857 | ₩138,709 | ₩139,589 | +0.36% | 122.5만 |
| 2026.10.07 | ₩141,044 | ₩141,164 | ₩139,243 | ₩139,896 | -0.81% | 142.9만 |
| 2026.10.06 | ₩145,261 | ₩145,514 | ₩142,965 | ₩144,433 | -0.57% | 97.1만 |
| 2026.10.05 | ₩141,431 | ₩145,421 | ₩140,390 | ₩143,793 | +1.67% | 161.1만 |
| 2026.10.02 | ₩140,991 | ₩142,592 | ₩140,590 | ₩141,097 | +0.08% | 183.5만 |
| 2026.10.01 | ₩137,348 | ₩139,696 | ₩135,960 | ₩139,162 | +1.32% | 141.3만 |
| 2026.09.30 | ₩139,696 | ₩142,232 | ₩138,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,188 |
| -1.08% |
| 121.2만 |
| 2026.09.29 | ₩141,177 | ₩141,284 | ₩136,974 | ₩138,642 | -1.80% | 229.9만 |
|---|
| 2026.09.28 | ₩141,404 | ₩142,645 | ₩140,110 | ₩140,670 | -0.52% | 138.5만 |
|---|
| 2026.09.25 | ₩144,140 | ₩145,354 | ₩142,672 | ₩144,553 | +0.29% | 92.4만 |
|---|
| 2026.09.24 | ₩145,034 | ₩145,314 | ₩142,885 | ₩144,060 | -0.67% | 213.9만 |
|---|
| 2026.09.23 | ₩147,075 | ₩147,369 | ₩145,100 | ₩146,221 | -0.58% | 124만 |
|---|
| 2026.09.22 | ₩145,981 | ₩150,038 | ₩145,100 | ₩149,371 | +2.32% | 152.7만 |
|---|
| 2026.09.21 | ₩146,835 | ₩147,276 | ₩144,980 | ₩145,447 | -0.95% | 134.2만 |
|---|
| 2026.09.18 | ₩148,650 | ₩149,210 | ₩144,500 | ₩145,020 | -2.44% | 174.2만 |
|---|
| 2026.09.17 | ₩148,810 | ₩149,811 | ₩147,542 | ₩148,543 | -0.18% | 115.8만 |
|---|
| 2026.09.16 | ₩147,983 | ₩147,983 | ₩142,592 | ₩145,141 | -1.92% | 200.9만 |
|---|
| 2026.09.15 | ₩147,449 | ₩147,876 | ₩144,086 | ₩146,035 | -0.96% | 138.6만 |
|---|
| 2026.09.14 | ₩148,410 | ₩148,850 | ₩146,728 | ₩147,009 | -0.94% | 179.6만 |
|---|
| 2026.09.11 | ₩154,828 | ₩155,349 | ₩151,479 | ₩151,626 | -2.07% | 177.4만 |
|---|
| 2026.09.10 | ₩154,975 | ₩155,936 | ₩153,040 | ₩153,147 | -1.18% | 119.4만 |
|---|
| 2026.09.09 | ₩161,033 | ₩163,061 | ₩158,858 | ₩159,045 | -1.23% | 188.7만 |
|---|
| 2026.09.08 | ₩158,925 | ₩162,194 | ₩158,925 | ₩160,059 | +0.71% | 145.6만 |
|---|
| 2026.09.04 | ₩156,683 | ₩159,031 | ₩156,563 | ₩158,284 | +1.02% | 80.2만 |
|---|
| 2026.09.03 | ₩162,167 | ₩162,421 | ₩157,030 | ₩157,964 | -2.59% | 120.8만 |
|---|
| 2026.09.02 | ₩156,122 | ₩160,553 | ₩156,122 | ₩159,405 | +2.10% | 158.5만 |
|---|
| 2026.09.01 | ₩154,535 | ₩157,190 | ₩153,173 | ₩154,481 | -0.03% | 196.8만 |
|---|
| 2026.08.31 | ₩158,898 | ₩159,485 | ₩156,923 | ₩157,630 | -0.80% | 112.5만 |
|---|
| 2026.08.28 | ₩164,476 | ₩165,210 | ₩157,964 | ₩158,444 | -3.67% | 168.3만 |
|---|
| 2026.08.27 | ₩160,459 | ₩164,382 | ₩159,899 | ₩164,129 | +2.29% | 157.8만 |
|---|
| 2026.08.26 | ₩160,232 | ₩163,808 | ₩159,578 | ₩160,539 | +0.19% | 184.1만 |
|---|
| 2026.08.25 | ₩156,496 | ₩161,513 | ₩155,349 | ₩161,380 | +3.12% | 168.3만 |
|---|
| 2026.08.24 | ₩160,633 | ₩161,460 | ₩156,483 | ₩157,283 | -2.09% | 276.1만 |
|---|
| 2026.08.21 | ₩156,843 | ₩159,779 | ₩156,269 | ₩159,245 | +1.53% | 435.6만 |
|---|
| 2026.08.20 | ₩154,014 | ₩155,082 | ₩151,933 | ₩153,053 | -0.62% | 193.4만 |
|---|
| 2026.08.19 | ₩155,655 | ₩158,378 | ₩152,960 | ₩156,216 | +0.36% | 398.6만 |
|---|
| 2026.08.18 | ₩154,588 | ₩155,455 | ₩150,585 | ₩151,626 | -1.92% | 188.4만 |
|---|
| 2026.08.17 | ₩156,496 | ₩157,857 | ₩154,735 | ₩157,590 | +0.70% | 128.8만 |
|---|
| 2026.08.14 | ₩154,868 | ₩158,671 | ₩154,548 | ₩156,309 | +0.93% | 147.3만 |
|---|
| 2026.08.13 | ₩154,855 | ₩155,989 | ₩153,681 | ₩153,814 | -0.67% | 160.6만 |
|---|
| 2026.08.12 | ₩159,578 | ₩159,765 | ₩155,068 | ₩155,842 | -2.34% | 137.2만 |
|---|
| 2026.08.11 | ₩157,243 | ₩158,591 | ₩155,896 | ₩157,230 | -0.01% | 131.3만 |
|---|
| 2026.08.10 | ₩154,495 | ₩157,243 | ₩154,334 | ₩156,843 | +1.52% | 214.4만 |
|---|
| 2026.08.07 | ₩151,732 | ₩154,922 | ₩150,078 | ₩154,441 | +1.79% | 315.1만 |
|---|
| 2026.08.06 | ₩149,010 | ₩150,638 | ₩146,555 | ₩147,249 | -1.18% | 287.7만 |
|---|
| 2026.08.05 | ₩147,422 | ₩151,119 | ₩146,742 | ₩149,344 | +1.30% | 425.6만 |
|---|
| 2026.08.04 | ₩140,510 | ₩144,807 | ₩140,510 | ₩143,926 | +2.43% | 225.6만 |
|---|
| 2026.08.03 | ₩133,265 | ₩137,681 | ₩132,117 | ₩137,588 | +3.24% | 154.9만 |
|---|
| 2026.07.31 | ₩135,907 | ₩136,667 | ₩132,304 | ₩134,305 | -1.18% | 161.2만 |
|---|
| 2026.07.30 | ₩132,944 | ₩136,133 | ₩131,623 | ₩135,920 | +2.24% | 276.1만 |
|---|
| 2026.07.29 | ₩134,946 | ₩134,946 | ₩128,594 | ₩130,209 | -3.51% | 254.2만 |
|---|
| 2026.07.28 | ₩136,133 | ₩136,320 | ₩133,398 | ₩135,360 | -0.57% | 200.3만 |
|---|
| 2026.07.27 | ₩137,001 | ₩137,988 | ₩134,666 | ₩137,588 | +0.43% | 151.9만 |
|---|
| 2026.07.24 | ₩138,295 | ₩138,295 | ₩134,959 | ₩135,760 | -1.83% | 132.9만 |
|---|
| 2026.07.23 | ₩136,787 | ₩139,416 | ₩136,067 | ₩137,668 | +0.64% | 265.1만 |
|---|
| 2026.07.22 | ₩136,173 | ₩139,670 | ₩135,933 | ₩138,108 | +1.42% | 256.5만 |
|---|
| 2026.07.21 | ₩132,731 | ₩135,920 | ₩132,157 | ₩135,573 | +2.14% | 175.1만 |
|---|
| 2026.07.20 | ₩131,717 | ₩132,531 | ₩129,341 | ₩130,422 | -0.98% | 151.5만 |
|---|
| 2026.07.17 | ₩130,155 | ₩132,811 | ₩128,674 | ₩131,236 | +0.83% | 254.7만 |
|---|
| 2026.07.16 | ₩135,853 | ₩135,853 | ₩131,476 | ₩132,090 | -2.77% | 176.5만 |
|---|
| 2026.07.15 | ₩139,483 | ₩140,577 | ₩134,772 | ₩137,708 | -1.27% | 108.5만 |
|---|
| 2026.07.14 | ₩139,856 | ₩141,231 | ₩137,962 | ₩139,336 | -0.37% | 155.3만 |
|---|
| 2026.07.13 | ₩137,201 | ₩138,108 | ₩135,346 | ₩136,227 | -0.71% | 186.1만 |
|---|
| 2026.07.10 | ₩137,681 | ₩138,829 | ₩136,947 | ₩138,362 | +0.49% | 172.1만 |
|---|
| 2026.07.09 | ₩137,388 | ₩138,856 | ₩136,387 | ₩137,761 | +0.27% | 158.2만 |
|---|
| 2026.07.08 | ₩134,532 | ₩137,188 | ₩133,091 | ₩136,027 | +1.11% | 293.6만 |
|---|
| 2026.07.07 | ₩140,524 | ₩140,524 | ₩134,492 | ₩136,734 | -2.70% | 256.1만 |
|---|
| 2026.07.06 | ₩141,578 | ₩143,726 | ₩140,884 | ₩141,551 | -0.02% | 201.7만 |
|---|
| 2026.07.02 | ₩141,684 | ₩145,274 | ₩138,135 | ₩140,283 | -0.99% | 232.1만 |
|---|
| 2026.07.01 | ₩141,391 | ₩144,420 | ₩139,122 | ₩139,256 | -1.51% | 512만 |
|---|
| 2026.06.30 | ₩142,445 | ₩143,166 | ₩140,724 | ₩142,685 | +0.17% | 121.4만 |
|---|
| 2026.06.29 | ₩143,739 | ₩144,246 | ₩139,616 | ₩142,138 | -1.11% | 179.5만 |
|---|
| 2026.06.26 | ₩143,553 | ₩146,248 | ₩142,605 | ₩144,126 | +0.40% | 116.4만 |
|---|
| 2026.06.25 | ₩145,447 | ₩146,021 | ₩141,324 | ₩145,100 | -0.24% | 134.1만 |
|---|
| 2026.06.24 | ₩145,394 | ₩145,954 | ₩141,538 | ₩143,072 | -1.60% | 229.1만 |
|---|
| 2026.06.23 | ₩148,823 | ₩151,639 | ₩147,329 | ₩147,983 | -0.56% | 233.7만 |
|---|
| 2026.06.22 | ₩154,721 | ₩155,295 | ₩152,787 | ₩153,747 | -0.63% | 196.4만 |
|---|
| 2026.06.18 | ₩159,085 | ₩159,338 | ₩155,055 | ₩156,149 | -1.85% | 237.9만 |
|---|
| 2026.06.17 | ₩159,111 | ₩163,502 | ₩157,817 | ₩157,977 | -0.71% | 202.3만 |
|---|
| 2026.06.16 | ₩161,700 | ₩163,008 | ₩158,991 | ₩159,232 | -1.53% | 175.4만 |
|---|
| 2026.06.15 | ₩164,903 | ₩165,757 | ₩160,886 | ₩160,966 | -2.39% | 263.9만 |
|---|
| 2026.06.12 | ₩159,178 | ₩161,820 | ₩158,564 | ₩160,713 | +0.96% | 147.6만 |
|---|
| 2026.06.11 | ₩151,626 | ₩158,151 | ₩151,212 | ₩157,924 | +4.15% | 192.8만 |
|---|
| 2026.06.10 | ₩153,560 | ₩156,336 | ₩149,798 | ₩150,024 | -2.30% | 226만 |
|---|
| 2026.06.09 | ₩159,552 | ₩159,992 | ₩149,624 | ₩154,922 | -2.90% | 209.8만 |
|---|
| 2026.06.08 | ₩161,073 | ₩161,206 | ₩157,750 | ₩158,244 | -1.76% | 330.2만 |
|---|
| 2026.06.05 | ₩168,786 | ₩168,786 | ₩157,203 | ₩158,257 | -6.24% | 333.3만 |
|---|
| 2026.06.04 | ₩170,187 | ₩173,216 | ₩169,466 | ₩171,668 | +0.87% | 149.3만 |
|---|
| 2026.06.03 | ₩175,418 | ₩175,418 | ₩170,987 | ₩171,508 | -2.23% | 244.5만 |
|---|
| 2026.06.02 | ₩170,974 | ₩177,392 | ₩170,574 | ₩177,246 | +3.67% | 255.5만 |
|---|
| 2026.06.01 | ₩165,463 | ₩171,721 | ₩164,289 | ₩170,080 | +2.79% | 211.1만 |
|---|
| 2026.05.29 | ₩168,119 | ₩168,786 | ₩165,089 | ₩167,078 | -0.62% | 180.7만 |
|---|
| 2026.05.28 | ₩163,008 | ₩169,253 | ₩161,754 | ₩168,732 | +3.51% | 204만 |
|---|
| 2026.05.27 | ₩161,380 | ₩164,943 | ₩159,952 | ₩164,009 | +1.63% | 163.6만 |
|---|
| 2026.05.26 | ₩159,205 | ₩164,302 | ₩159,085 | ₩163,662 | +2.80% | 254.8만 |
|---|
| 2026.05.22 | ₩154,628 | ₩157,697 | ₩154,508 | ₩156,216 | +1.03% | 148.4만 |
|---|
| 2026.05.21 | ₩150,144 | ₩155,402 | ₩149,624 | ₩153,961 | +2.54% | 167.7만 |
|---|
| 2026.05.20 | ₩149,811 | ₩151,172 | ₩146,915 | ₩151,038 | +0.82% | 357.4만 |
|---|
| 2026.05.19 | ₩149,077 | ₩149,451 | ₩145,047 | ₩146,942 | -1.43% | 232.6만 |
|---|
| 2026.05.18 | ₩154,828 | ₩154,828 | ₩149,584 | ₩151,065 | -2.43% | 387.9만 |
|---|
| 2026.05.15 | ₩156,549 | ₩156,549 | ₩153,240 | ₩154,241 | -1.47% | 244.8만 |
|---|
| 2026.05.14 | ₩165,023 | ₩165,156 | ₩160,179 | ₩161,420 | -2.18% | 215.4만 |
|---|
| 2026.05.13 | ₩165,049 | ₩166,677 | ₩161,820 | ₩164,582 | -0.28% | 202만 |
|---|
| 2026.05.12 | ₩164,049 | ₩165,677 | ₩159,258 | ₩164,929 | +0.54% | 225.4만 |
|---|
| 2026.05.11 | ₩162,301 | ₩167,892 | ₩162,074 | ₩166,184 | +2.39% | 217.4만 |
|---|
| 2026.05.08 | ₩162,581 | ₩164,169 | ₩160,539 | ₩161,393 | -0.73% | 154만 |
|---|
| 2026.05.07 | ₩167,291 | ₩167,798 | ₩160,499 | ₩160,806 | -3.88% | 343.9만 |
|---|
| 2026.05.06 | ₩162,141 | ₩165,810 | ₩160,779 | ₩165,650 | +2.16% | 345.2만 |
|---|
| 2026.05.05 | ₩157,724 | ₩159,485 | ₩156,723 | ₩158,631 | +0.58% | 115.1만 |
|---|
| 2026.05.04 | ₩157,951 | ₩158,885 | ₩155,015 | ₩156,069 | -1.19% | 194.9만 |
|---|
| 2026.05.01 | ₩157,083 | ₩158,684 | ₩155,055 | ₩158,204 | +0.71% | 206.3만 |
|---|
| 2026.04.30 | ₩154,588 | ₩158,765 | ₩154,241 | ₩158,431 | +2.49% | 261.6만 |
|---|
| 2026.04.29 | ₩156,122 | ₩156,283 | ₩152,506 | ₩152,933 | -2.04% | 206.1만 |
|---|
| 2026.04.28 | ₩158,044 | ₩159,005 | ₩154,601 | ₩156,216 | -1.16% | 237.1만 |
|---|
| 2026.04.27 | ₩157,484 | ₩160,913 | ₩157,484 | ₩160,392 | +1.85% | 175.8만 |
|---|
| 2026.04.24 | ₩158,151 | ₩158,578 | ₩155,936 | ₩157,163 | -0.62% | 149.1만 |
|---|
| 2026.04.23 | ₩160,779 | ₩162,154 | ₩154,561 | ₩156,976 | -2.37% | 249.9만 |
|---|
| 2026.04.22 | ₩159,565 | ₩162,554 | ₩159,125 | ₩162,541 | +1.86% | 173.3만 |
|---|
| 2026.04.21 | ₩159,125 | ₩161,260 | ₩156,296 | ₩156,616 | -1.58% | 312.6만 |
|---|
| 2026.04.20 | ₩155,455 | ₩159,272 | ₩155,108 | ₩159,058 | +2.32% | 183.9만 |
|---|
| 2026.04.17 | ₩155,749 | ₩159,312 | ₩153,774 | ₩156,923 | +0.75% | 255.7만 |
|---|
| 2026.04.16 | ₩155,642 | ₩156,616 | ₩154,428 | ₩154,735 | -0.58% | 143.5만 |
|---|
| 2026.04.15 | ₩153,627 | ₩155,282 | ₩152,386 | ₩154,361 | +0.48% | 154.4만 |
|---|
| 2026.04.14 | ₩155,188 | ₩155,922 | ₩152,773 | ₩153,801 | -0.89% | 350.1만 |
|---|
| 2026.04.13 | ₩150,011 | ₩153,707 | ₩149,944 | ₩153,387 | +2.25% | 179.4만 |
|---|
| 2026.04.10 | ₩151,479 | ₩154,281 | ₩151,292 | ₩151,532 | +0.04% | 173.1만 |
|---|
| 2026.04.09 | ₩150,558 | ₩152,947 | ₩148,970 | ₩150,398 | -0.11% | 205.3만 |
|---|
| 2026.04.08 | ₩151,959 | ₩153,747 | ₩148,730 | ₩151,252 | -0.47% | 291.9만 |
|---|
| 2026.04.07 | ₩146,462 | ₩148,116 | ₩144,140 | ₩146,515 | +0.04% | 158.6만 |
|---|
| 2026.04.06 | ₩147,382 | ₩148,650 | ₩144,754 | ₩147,075 | -0.21% | 162만 |
|---|
| 2026.04.02 | ₩142,472 | ₩149,144 | ₩142,472 | ₩147,823 | +3.76% | 116.7만 |
|---|
| 2026.04.01 | ₩146,408 | ₩149,197 | ₩146,155 | ₩146,648 | +0.16% | 259.5만 |
|---|
| 2026.03.31 | ₩139,776 | ₩144,500 | ₩139,710 | ₩144,126 | +3.11% | 392.8만 |
|---|
| 2026.03.30 | ₩144,233 | ₩144,967 | ₩136,694 | ₩138,055 | -4.28% | 188.4만 |
|---|
| 2026.03.27 | ₩139,630 | ₩143,553 | ₩139,109 | ₩141,364 | +1.24% | 131.2만 |
|---|
| 2026.03.26 | ₩140,497 | ₩143,686 | ₩139,696 | ₩140,003 | -0.35% | 155.2만 |
|---|
| 2026.03.25 | ₩145,501 | ₩146,462 | ₩143,019 | ₩143,980 | -1.05% | 206만 |
|---|
| 2026.03.24 | ₩136,987 | ₩143,352 | ₩136,987 | ₩142,538 | +4.05% | 195.7만 |
|---|
| 2026.03.23 | ₩137,068 | ₩141,791 | ₩137,068 | ₩138,255 | +0.87% | 435.4만 |
|---|
| 2026.03.20 | ₩140,070 | ₩140,951 | ₩134,399 | ₩135,746 | -3.09% | 436만 |
|---|
| 2026.03.19 | ₩137,908 | ₩142,619 | ₩135,346 | ₩140,337 | +1.76% | 348만 |
|---|
| 2026.03.18 | ₩145,287 | ₩146,088 | ₩143,779 | ₩143,993 | -0.89% | 210.6만 |
|---|
| 2026.03.17 | ₩147,943 | ₩149,838 | ₩146,742 | ₩147,809 | -0.09% | 136.6만 |
|---|
| 2026.03.16 | ₩146,942 | ₩148,957 | ₩144,820 | ₩147,422 | +0.33% | 169.5만 |
|---|
| 2026.03.13 | ₩151,065 | ₩151,986 | ₩144,860 | ₩145,487 | -3.69% | 223.2만 |
|---|
| 2026.03.12 | ₩152,426 | ₩152,546 | ₩149,037 | ₩150,531 | -1.24% | 176만 |
|---|
| 2026.03.11 | ₩150,838 | ₩153,707 | ₩149,144 | ₩153,320 | +1.65% | 189만 |
|---|
| 2026.03.10 | ₩150,078 | ₩155,335 | ₩150,024 | ₩152,279 | +1.47% | 473.3만 |
|---|
| 2026.03.09 | ₩143,539 | ₩150,585 | ₩140,870 | ₩149,517 | +4.16% | 382.2만 |
|---|
| 2026.03.06 | ₩147,449 | ₩150,478 | ₩145,554 | ₩146,969 | -0.33% | 298.9만 |
|---|
| 2026.03.05 | ₩154,748 | ₩154,868 | ₩147,969 | ₩150,611 | -2.67% | 321.6만 |
|---|
| 2026.03.04 | ₩159,005 | ₩159,952 | ₩155,375 | ₩156,990 | -1.27% | 188.4만 |
|---|
| 2026.03.03 | ₩156,042 | ₩157,790 | ₩149,624 | ₩156,496 | +0.29% | 338.7만 |
|---|
| 2026.03.02 | ₩157,911 | ₩163,061 | ₩157,163 | ₩162,874 | +3.14% | 221.1만 |
|---|
| 2026.02.27 | ₩158,925 | ₩159,432 | ₩156,670 | ₩159,258 | +0.21% | 192.1만 |
|---|
| 2026.02.26 | ₩158,498 | ₩160,566 | ₩155,308 | ₩160,166 | +1.05% | 184.9만 |
|---|
| 2026.02.25 | ₩161,380 | ₩161,820 | ₩158,858 | ₩159,432 | -1.21% | 236.2만 |
|---|
| 2026.02.24 | ₩155,308 | ₩159,992 | ₩154,855 | ₩159,285 | +2.56% | 194.9만 |
|---|
| 2026.02.23 | ₩156,536 | ₩158,458 | ₩154,641 | ₩157,070 | +0.34% | 272.1만 |
|---|
| 2026.02.20 | ₩155,202 | ₩158,551 | ₩152,933 | ₩156,736 | +0.99% | 320.1만 |
|---|
| 2026.02.19 | ₩153,534 | ₩156,670 | ₩152,586 | ₩156,443 | +1.89% | 169.2만 |
|---|
| 2026.02.18 | ₩155,882 | ₩158,978 | ₩154,695 | ₩156,243 | +0.23% | 201.6만 |
|---|
| 2026.02.17 | ₩154,321 | ₩154,561 | ₩149,050 | ₩153,600 | -0.47% | 257.7만 |
|---|
| 2026.02.13 | ₩153,761 | ₩158,124 | ₩151,332 | ₩157,230 | +2.26% | 268.9만 |
|---|
| 2026.02.12 | ₩164,729 | ₩165,276 | ₩154,975 | ₩155,695 | -5.48% | 401.5만 |
|---|
| 2026.02.11 | ₩167,371 | ₩168,732 | ₩160,779 | ₩165,116 | -1.35% | 200.4만 |
|---|
| 2026.02.10 | ₩166,544 | ₩166,998 | ₩163,955 | ₩164,262 | -1.37% | 205.5만 |
|---|
| 2026.02.09 | ₩163,035 | ₩167,745 | ₩161,834 | ₩167,425 | +2.69% | 242.8만 |
|---|
| 2026.02.06 | ₩158,271 | ₩163,648 | ₩157,951 | ₩163,462 | +3.28% | 353.9만 |
|---|
| 2026.02.05 | ₩157,417 | ₩160,659 | ₩153,801 | ₩154,334 | -1.96% | 318.8만 |
|---|
| 2026.02.04 | ₩168,732 | ₩168,732 | ₩157,337 | ₩162,314 | -3.80% | 341.2만 |
|---|
| 2026.02.03 | ₩164,102 | ₩167,265 | ₩161,847 | ₩166,237 | +1.30% | 397.1만 |
|---|
| 2026.02.02 | ₩158,364 | ₩161,273 | ₩156,323 | ₩158,284 | -0.05% | 475.8만 |
|---|
| 2026.01.30 | ₩161,834 | ₩166,370 | ₩156,309 | ₩158,418 | -2.11% | 668.4만 |
|---|
| 2026.01.29 | ₩174,283 | ₩174,804 | ₩163,648 | ₩169,159 | -2.94% | 572만 |
|---|
| 2026.01.28 | ₩173,189 | ₩173,469 | ₩167,598 | ₩171,761 | -0.82% | 346만 |
|---|
| 2026.01.27 | ₩167,611 | ₩171,815 | ₩166,798 | ₩171,254 | +2.17% | 328.6만 |
|---|
| 2026.01.26 | ₩180,929 | ₩181,049 | ₩168,052 | ₩168,359 | -6.95% | 455.8만 |
|---|
| 2026.01.23 | ₩175,151 | ₩175,951 | ₩172,922 | ₩175,391 | +0.14% | 287.2만 |
|---|
| 2026.01.22 | ₩172,015 | ₩177,219 | ₩172,015 | ₩174,390 | +1.38% | 292.6만 |
|---|
| 2026.01.21 | ₩171,201 | ₩172,682 | ₩167,225 | ₩170,547 | -0.38% | 303.7만 |
|---|
| 2026.01.20 | ₩165,837 | ₩168,492 | ₩165,276 | ₩167,852 | +1.22% | 313.6만 |
|---|
| 2026.01.16 | ₩164,195 | ₩166,104 | ₩161,967 | ₩165,650 | +0.89% | 257.7만 |
|---|
| 2026.01.15 | ₩163,422 | ₩166,491 | ₩162,541 | ₩165,076 | +1.01% | 600.1만 |
|---|
| 2026.01.14 | ₩160,993 | ₩165,290 | ₩159,205 | ₩164,075 | +1.91% | 234.7만 |
|---|
| 2026.01.13 | ₩162,287 | ₩163,075 | ₩159,272 | ₩159,805 | -1.53% | 202만 |
|---|
| 2026.01.12 | ₩158,671 | ₩161,647 | ₩157,817 | ₩160,793 | +1.34% | 358.6만 |
|---|
| 2026.01.09 | ₩153,507 | ₩157,257 | ₩153,267 | ₩155,989 | +1.62% | 260.9만 |
|---|
| 2026.01.08 | ₩149,451 | ₩152,239 | ₩148,970 | ₩152,159 | +1.81% | 251만 |
|---|
| 2026.01.07 | ₩151,079 | ₩152,560 | ₩149,330 | ₩152,346 | +0.84% | 297.5만 |
|---|
| 2026.01.06 | ₩149,851 | ₩153,774 | ₩149,824 | ₩153,480 | +2.42% | 421.1만 |
|---|
| 2026.01.05 | ₩146,115 | ₩149,130 | ₩145,888 | ₩148,196 | +1.42% | 280.7만 |
|---|
| 2026.01.02 | ₩140,430 | ₩143,579 | ₩139,790 | ₩143,486 | +2.18% | 190.1만 |
|---|
| 2025.12.31 | ₩139,016 | ₩139,536 | ₩137,481 | ₩138,255 | -0.55% | 446.1만 |
|---|
| 2025.12.30 | ₩142,445 | ₩142,672 | ₩139,496 | ₩139,750 | -1.89% | 261.9만 |
|---|
| 2025.12.29 | ₩140,217 | ₩142,632 | ₩139,776 | ₩140,790 | +0.41% | 203.6만 |
|---|
| 2025.12.26 | ₩145,100 | ₩145,341 | ₩142,512 | ₩143,900 | -0.83% | 128.2만 |
|---|
| 2025.12.24 | ₩143,673 | ₩144,313 | ₩142,165 | ₩143,940 | +0.19% | 74.3만 |
|---|
| 2025.12.23 | ₩143,366 | ₩144,834 | ₩142,779 | ₩144,126 | +0.53% | 267.6만 |
|---|
| 2025.12.22 | ₩142,565 | ₩144,927 | ₩142,312 | ₩142,992 | +0.30% | 161.9만 |
|---|
| 2025.12.19 | ₩136,173 | ₩141,791 | ₩136,173 | ₩140,337 | +3.06% | 341.4만 |
|---|
| 2025.12.18 | ₩135,426 | ₩137,868 | ₩135,239 | ₩136,547 | +0.83% | 134.7만 |
|---|
| 2025.12.17 | ₩135,440 | ₩136,881 | ₩133,932 | ₩134,812 | -0.46% | 153.2만 |
|---|
| 2025.12.16 | ₩133,825 | ₩136,133 | ₩133,478 | ₩134,652 | +0.62% | 189.7만 |
|---|
| 2025.12.15 | ₩137,935 | ₩138,295 | ₩133,571 | ₩134,572 | -2.44% | 183.9만 |
|---|
| 2025.12.12 | ₩140,937 | ₩141,137 | ₩134,839 | ₩136,294 | -3.29% | 256.7만 |
|---|
| 2025.12.11 | ₩133,291 | ₩140,403 | ₩133,118 | ₩139,950 | +5.00% | 353.6만 |
|---|
| 2025.12.10 | ₩132,424 | ₩134,492 | ₩130,302 | ₩133,638 | +0.92% | 162.3만 |
|---|
| 2025.12.09 | ₩129,942 | ₩133,131 | ₩129,702 | ₩132,731 | +2.15% | 152.4만 |
|---|
| 2025.12.08 | ₩133,411 | ₩133,438 | ₩130,462 | ₩131,036 | -1.78% | 155.6만 |
|---|
| 2025.12.05 | ₩135,360 | ₩136,320 | ₩132,984 | ₩133,091 | -1.68% | 240.6만 |
|---|
| 2025.12.04 | ₩132,130 | ₩134,679 | ₩131,116 | ₩134,506 | +1.80% | 273.3만 |
|---|
| 2025.12.03 | ₩129,648 | ₩133,825 | ₩129,475 | ₩132,998 | +2.58% | 514.4만 |
|---|
| 2025.12.02 | ₩128,114 | ₩129,435 | ₩127,367 | ₩128,901 | +0.61% | 147.4만 |
|---|
| 2025.12.01 | ₩128,848 | ₩129,969 | ₩127,687 | ₩127,847 | -0.78% | 262.6만 |
|---|
| 2025.11.28 | ₩128,181 | ₩129,768 | ₩127,407 | ₩129,555 | +1.07% | 176.7만 |
|---|
| 2025.11.26 | ₩124,725 | ₩127,967 | ₩124,591 | ₩127,220 | +2.00% | 249만 |
|---|
| 2025.11.25 | ₩122,002 | ₩124,765 | ₩120,815 | ₩123,951 | +1.60% | 145.2만 |
|---|
| 2025.11.24 | ₩118,733 | ₩122,363 | ₩118,413 | ₩121,989 | +2.74% | 175.6만 |
|---|
| 2025.11.21 | ₩116,451 | ₩118,746 | ₩114,263 | ₩118,333 | +1.62% | 282.7만 |
|---|
| 2025.11.20 | ₩123,737 | ₩124,484 | ₩116,611 | ₩116,678 | -5.70% | 325만 |
|---|
| 2025.11.19 | ₩122,389 | ₩124,364 | ₩120,588 | ₩121,869 | -0.43% | 143만 |
|---|
| 2025.11.18 | ₩119,587 | ₩122,363 | ₩119,093 | ₩121,002 | +1.18% | 343.8만 |
|---|
| 2025.11.17 | ₩120,895 | ₩122,990 | ₩119,267 | ₩120,254 | -0.53% | 219.6만 |
|---|
| 2025.11.14 | ₩118,880 | ₩124,204 | ₩118,813 | ₩122,549 | +3.09% | 207만 |
|---|
| 2025.11.13 | ₩128,087 | ₩128,327 | ₩122,549 | ₩123,310 | -3.73% | 236.6만 |
|---|
| 2025.11.12 | ₩126,539 | ₩129,969 | ₩126,339 | ₩128,608 | +1.63% | 186.4만 |
|---|
| 2025.11.11 | ₩126,713 | ₩127,420 | ₩123,964 | ₩125,405 | -1.03% | 180.2만 |
|---|
| 2025.11.10 | ₩127,847 | ₩128,127 | ₩125,899 | ₩127,086 | -0.59% | 304.5만 |
|---|
| 2025.11.07 | ₩119,881 | ₩125,085 | ₩119,614 | ₩124,845 | +4.14% | 283.3만 |
|---|
| 2025.11.06 | ₩122,082 | ₩125,058 | ₩121,429 | ₩121,562 | -0.43% | 223.3만 |
|---|
| 2025.11.05 | ₩121,002 | ₩122,149 | ₩119,827 | ₩121,215 | +0.18% | 213.5만 |
|---|
| 2025.11.04 | ₩121,869 | ₩123,110 | ₩120,014 | ₩120,201 | -1.37% | 474만 |
|---|
| 2025.11.03 | ₩127,767 | ₩128,181 | ₩125,058 | ₩126,406 | -1.07% | 308.4만 |
|---|
| 2025.10.31 | ₩128,941 | ₩129,902 | ₩127,714 | ₩128,888 | -0.04% | 261.5만 |
|---|
| 2025.10.30 | ₩128,487 | ₩130,129 | ₩126,259 | ₩128,661 | +0.14% | 378.7만 |
|---|
| 2025.10.29 | ₩132,144 | ₩133,265 | ₩130,009 | ₩130,969 | -0.89% | 376.8만 |
|---|
| 2025.10.28 | ₩129,635 | ₩132,517 | ₩128,821 | ₩131,170 | +1.18% | 164.2만 |
|---|
| 2025.10.27 | ₩131,436 | ₩131,810 | ₩128,354 | ₩130,436 | -0.76% | 289만 |
|---|
| 2025.10.24 | ₩131,943 | ₩134,772 | ₩131,850 | ₩133,198 | +0.95% | 178.6만 |
|---|
| 2025.10.23 | ₩131,490 | ₩133,478 | ₩130,716 | ₩131,850 | +0.27% | 219.7만 |
|---|
| 2025.10.22 | ₩130,155 | ₩132,704 | ₩127,260 | ₩129,822 | -0.26% | 645.9만 |
|---|
| 2025.10.21 | ₩137,815 | ₩137,815 | ₩133,064 | ₩133,852 | -2.88% | 456.7만 |
|---|
| 2025.10.20 | ₩141,458 | ₩143,566 | ₩139,283 | ₩143,179 | +1.22% | 284.7만 |
|---|
| 2025.10.17 | ₩138,816 | ₩140,657 | ₩135,053 | ₩136,454 | -1.70% | 429.1만 |
|---|
| 2025.10.16 | ₩145,407 | ₩146,742 | ₩141,471 | ₩142,258 | -2.17% | 330.1만 |
|---|
| 2025.10.15 | ₩147,115 | ₩148,236 | ₩140,750 | ₩144,020 | -2.10% | 409.1만 |
|---|
| 2025.10.14 | ₩142,659 | ₩147,582 | ₩138,869 | ₩145,367 | +1.90% | 467만 |
|---|
| 2025.10.13 | ₩141,297 | ₩145,354 | ₩141,297 | ₩144,220 | +2.07% | 472.5만 |
|---|
| 2025.10.10 | ₩138,549 | ₩141,124 | ₩134,465 | ₩134,612 | -2.84% | 450.9만 |
|---|