시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Oil & Gas Exploration & Production ETF 과거 주가
State Street SPDR S&P Oil & Gas Exploration & Production ETF · XOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Oil & Gas Exploration & Production ETF · XOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩258,115 | ₩261,920 | ₩255,984 | ₩256,641 | -0.57% | 266.7만 |
| 2026.10.08 | ₩256,734 | ₩259,723 | ₩256,105 | ₩259,280 | +0.99% | 320.9만 |
| 2026.10.07 | ₩253,961 | ₩256,279 | ₩249,887 | ₩252,245 | -0.68% | 171.7만 |
| 2026.10.06 | ₩249,217 | ₩253,559 | ₩248,668 | ₩252,540 | +1.33% | 171.8만 |
| 2026.10.05 | ₩247,475 | ₩253,384 | ₩244,393 | ₩251,173 | +1.49% | 250.5만 |
| 2026.10.02 | ₩244,111 | ₩248,574 | ₩243,508 | ₩247,810 | +1.52% | 226.5만 |
| 2026.10.01 | ₩239,823 | ₩247,314 | ₩239,100 | ₩246,966 | +2.98% | 331.2만 |
| 2026.09.30 | ₩240,842 | ₩243,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,306 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩237,773 | ₩240,788 | ₩236,473 | ₩239,368 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩245,934 | ₩246,135 | ₩241,110 | ₩241,391 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩243,147 | ₩244,232 | ₩240,788 | ₩243,214 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩246,724 | ₩250,155 | ₩244,607 | ₩246,631 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩245,411 | ₩247,998 | ₩243,750 | ₩244,755 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩243,575 | ₩248,775 | ₩242,517 | ₩243,361 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩251,348 | ₩253,183 | ₩246,979 | ₩247,569 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩258,342 | ₩258,838 | ₩255,341 | ₩255,421 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩254,336 | ₩258,664 | ₩253,599 | ₩258,074 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩262,523 | ₩262,966 | ₩255,488 | ₩257,016 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩260,956 | ₩269,197 | ₩260,661 | ₩267,602 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩266,476 | ₩267,280 | ₩258,610 | ₩259,254 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩259,870 | ₩265,217 | ₩259,589 | ₩262,269 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩265,592 | ₩265,632 | ₩258,074 | ₩261,934 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩262,604 | ₩263,153 | ₩259,629 | ₩261,317 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩259,749 | ₩262,416 | ₩258,222 | ₩259,843 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩256,011 | ₩256,761 | ₩252,192 | ₩255,555 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩258,932 | ₩260,661 | ₩256,721 | ₩257,726 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩256,346 | ₩261,076 | ₩256,145 | ₩258,838 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩257,565 | ₩258,302 | ₩253,666 | ₩258,249 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩254,296 | ₩256,265 | ₩248,775 | ₩253,210 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩248,520 | ₩250,825 | ₩247,140 | ₩249,163 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩246,885 | ₩249,445 | ₩243,642 | ₩248,534 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩242,410 | ₩249,673 | ₩241,458 | ₩247,180 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩245,411 | ₩247,931 | ₩244,714 | ₩244,862 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩251,817 | ₩253,813 | ₩246,979 | ₩249,565 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩252,058 | ₩255,488 | ₩251,240 | ₩253,987 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩253,331 | ₩256,265 | ₩250,048 | ₩251,187 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩249,793 | ₩251,669 | ₩248,386 | ₩249,686 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩248,815 | ₩249,043 | ₩244,554 | ₩248,373 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩243,066 | ₩245,920 | ₩241,150 | ₩245,693 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩241,029 | ₩244,393 | ₩240,078 | ₩241,860 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩236,674 | ₩240,292 | ₩234,758 | ₩240,091 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩238,323 | ₩240,158 | ₩237,050 | ₩239,301 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩234,986 | ₩239,743 | ₩234,530 | ₩239,019 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩227,267 | ₩236,205 | ₩226,544 | ₩235,750 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩222,242 | ₩226,155 | ₩220,246 | ₩222,979 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩225,686 | ₩226,410 | ₩221,599 | ₩223,850 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩230,899 | ₩231,529 | ₩221,184 | ₩221,358 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩229,653 | ₩232,118 | ₩226,088 | ₩230,416 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩231,368 | ₩237,063 | ₩230,430 | ₩233,539 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩235,133 | ₩237,854 | ₩232,467 | ₩237,720 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩228,339 | ₩234,771 | ₩227,897 | ₩234,329 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩229,009 | ₩231,207 | ₩228,071 | ₩230,537 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩226,772 | ₩228,741 | ₩221,626 | ₩222,939 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩227,683 | ₩230,671 | ₩226,195 | ₩226,571 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩235,080 | ₩238,001 | ₩232,668 | ₩233,230 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩241,271 | ₩241,874 | ₩234,865 | ₩235,388 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩236,192 | ₩238,483 | ₩234,704 | ₩236,634 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩228,996 | ₩232,989 | ₩228,875 | ₩232,936 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩226,463 | ₩230,564 | ₩226,155 | ₩227,857 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩226,303 | ₩228,942 | ₩224,775 | ₩228,045 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩221,961 | ₩225,257 | ₩221,787 | ₩223,033 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩222,269 | ₩222,939 | ₩217,619 | ₩220,916 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩222,711 | ₩223,716 | ₩218,999 | ₩222,242 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩216,614 | ₩222,564 | ₩216,346 | ₩221,358 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩214,738 | ₩215,073 | ₩209,593 | ₩212,487 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩215,502 | ₩216,025 | ₩212,782 | ₩213,680 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩215,221 | ₩218,745 | ₩212,675 | ₩217,070 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩207,475 | ₩212,179 | ₩206,845 | ₩210,866 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩206,242 | ₩208,159 | ₩205,921 | ₩206,309 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩207,274 | ₩209,981 | ₩205,894 | ₩207,221 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩206,497 | ₩208,856 | ₩204,983 | ₩206,028 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩208,092 | ₩210,370 | ₩206,430 | ₩206,711 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩207,730 | ₩210,624 | ₩207,596 | ₩208,199 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩206,055 | ₩209,137 | ₩205,840 | ₩207,274 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩203,509 | ₩208,092 | ₩202,866 | ₩207,355 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩203,804 | ₩206,242 | ₩201,499 | ₩205,063 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,907 | ₩208,681 | ₩205,291 | ₩207,757 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩205,626 | ₩207,743 | ₩203,495 | ₩207,569 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩206,671 | ₩206,912 | ₩203,080 | ₩205,505 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩209,646 | ₩211,777 | ₩207,810 | ₩208,708 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩209,298 | ₩211,670 | ₩208,735 | ₩210,611 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩211,080 | ₩214,979 | ₩211,080 | ₩212,206 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩217,405 | ₩224,185 | ₩216,855 | ₩221,559 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩226,691 | ₩228,420 | ₩218,758 | ₩218,973 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩221,814 | ₩228,500 | ₩221,653 | ₩225,110 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩223,850 | ₩224,386 | ₩216,748 | ₩219,830 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩225,257 | ₩228,661 | ₩224,869 | ₩225,646 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩228,447 | ₩229,090 | ₩222,390 | ₩222,430 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩226,825 | ₩230,122 | ₩225,807 | ₩229,170 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩227,750 | ₩231,837 | ₩226,048 | ₩229,318 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩223,824 | ₩227,710 | ₩223,515 | ₩226,262 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩223,395 | ₩228,701 | ₩223,341 | ₩224,949 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩220,138 | ₩220,943 | ₩216,936 | ₩219,750 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩220,808 | ₩222,537 | ₩218,557 | ₩221,050 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩218,249 | ₩221,867 | ₩217,016 | ₩218,906 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩227,428 | ₩230,617 | ₩222,470 | ₩222,577 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩227,643 | ₩231,086 | ₩227,080 | ₩230,416 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩237,411 | ₩238,242 | ₩226,772 | ₩228,674 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩238,349 | ₩241,110 | ₩232,172 | ₩234,142 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩237,492 | ₩240,051 | ₩235,120 | ₩239,274 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩231,783 | ₩238,336 | ₩229,720 | ₩236,125 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩229,143 | ₩233,525 | ₩228,942 | ₩233,338 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩224,681 | ₩228,058 | ₩224,185 | ₩226,758 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩227,683 | ₩228,607 | ₩223,408 | ₩225,579 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩228,259 | ₩229,023 | ₩225,177 | ₩227,455 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩224,721 | ₩226,839 | ₩223,556 | ₩226,008 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩221,733 | ₩224,038 | ₩219,522 | ₩221,318 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩221,773 | ₩223,341 | ₩217,405 | ₩222,524 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩230,376 | ₩233,137 | ₩226,584 | ₩226,906 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩240,681 | ₩243,441 | ₩239,636 | ₩241,994 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩237,492 | ₩242,624 | ₩235,844 | ₩242,557 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩236,942 | ₩238,296 | ₩231,515 | ₩236,741 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩233,364 | ₩239,234 | ₩231,663 | ₩238,805 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩233,565 | ₩238,323 | ₩232,802 | ₩238,148 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩230,885 | ₩232,132 | ₩228,795 | ₩230,014 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩227,093 | ₩230,336 | ₩226,142 | ₩227,107 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩226,530 | ₩227,535 | ₩223,502 | ₩225,190 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩226,758 | ₩228,098 | ₩224,319 | ₩227,214 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩222,618 | ₩225,793 | ₩222,618 | ₩225,472 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩216,226 | ₩221,733 | ₩215,824 | ₩221,103 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩215,783 | ₩217,244 | ₩213,854 | ₩215,891 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩214,095 | ₩214,618 | ₩207,221 | ₩213,988 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩220,165 | ₩225,271 | ₩220,138 | ₩224,882 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩218,169 | ₩221,988 | ₩216,561 | ₩220,112 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩223,716 | ₩224,185 | ₩217,726 | ₩218,986 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩228,822 | ₩229,894 | ₩224,400 | ₩226,048 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩224,092 | ₩226,356 | ₩222,068 | ₩225,740 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩231,354 | ₩233,338 | ₩223,247 | ₩224,802 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩223,006 | ₩230,845 | ₩220,674 | ₩230,068 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩240,520 | ₩245,197 | ₩240,520 | ₩241,659 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩237,251 | ₩239,998 | ₩236,152 | ₩239,944 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩242,932 | ₩244,299 | ₩235,790 | ₩238,148 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩237,720 | ₩241,847 | ₩231,904 | ₩234,303 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩248,574 | ₩251,549 | ₩238,658 | ₩243,656 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩254,724 | ₩255,086 | ₩247,381 | ₩248,547 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩250,128 | ₩252,567 | ₩248,212 | ₩252,165 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩244,433 | ₩250,838 | ₩244,433 | ₩248,333 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩239,060 | ₩243,629 | ₩238,524 | ₩243,374 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩236,353 | ₩244,299 | ₩236,353 | ₩241,525 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩231,100 | ₩236,875 | ₩228,380 | ₩234,329 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩235,308 | ₩240,788 | ₩234,517 | ₩237,344 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩234,651 | ₩240,319 | ₩233,552 | ₩234,557 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩228,554 | ₩232,989 | ₩228,554 | ₩232,306 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩226,383 | ₩229,746 | ₩225,539 | ₩227,911 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩224,587 | ₩226,879 | ₩222,175 | ₩224,279 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩221,827 | ₩225,847 | ₩220,634 | ₩224,976 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩222,443 | ₩226,437 | ₩221,760 | ₩223,395 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩213,479 | ₩221,090 | ₩213,090 | ₩220,688 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩215,006 | ₩217,485 | ₩211,348 | ₩213,063 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩222,658 | ₩223,448 | ₩214,993 | ₩216,842 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩222,082 | ₩224,346 | ₩218,986 | ₩219,937 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩217,405 | ₩222,135 | ₩217,110 | ₩219,522 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩209,887 | ₩216,185 | ₩208,574 | ₩215,435 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩216,762 | ₩217,700 | ₩210,678 | ₩213,050 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩214,912 | ₩215,730 | ₩209,016 | ₩213,814 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩202,504 | ₩206,363 | ₩200,882 | ₩205,988 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩196,460 | ₩202,544 | ₩195,120 | ₩200,722 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩200,802 | ₩201,204 | ₩195,549 | ₩198,846 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩200,360 | ₩200,655 | ₩197,425 | ₩200,413 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩203,348 | ₩206,216 | ₩198,685 | ₩200,320 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,941 | ₩204,380 | ₩200,923 | ₩203,495 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩200,373 | ₩203,844 | ₩199,757 | ₩202,825 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩196,608 | ₩198,671 | ₩196,072 | ₩198,390 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩198,189 | ₩200,333 | ₩191,569 | ₩194,839 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩193,338 | ₩198,832 | ₩193,217 | ₩198,176 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,993 | ₩200,105 | ₩190,980 | ₩193,807 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩198,068 | ₩199,944 | ₩196,594 | ₩199,743 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩196,192 | ₩196,367 | ₩193,807 | ₩195,134 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,852 | ₩197,077 | ₩194,155 | ₩196,300 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,846 | ₩196,474 | ₩190,578 | ₩196,192 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩190,283 | ₩191,623 | ₩186,477 | ₩189,559 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,898 | ₩193,164 | ₩187,898 | ₩192,708 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩181,720 | ₩187,496 | ₩180,795 | ₩187,308 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩181,278 | ₩184,320 | ₩180,715 | ₩181,921 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,861 | ₩188,072 | ₩183,516 | ₩187,924 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩188,675 | ₩190,805 | ₩185,593 | ₩186,223 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩182,765 | ₩183,878 | ₩181,332 | ₩183,717 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,809 | ₩182,658 | ₩179,737 | ₩181,439 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩182,712 | ₩182,980 | ₩178,973 | ₩180,621 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩183,181 | ₩185,285 | ₩180,554 | ₩181,198 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩180,192 | ₩181,318 | ₩179,027 | ₩180,273 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩177,311 | ₩182,457 | ₩177,311 | ₩180,407 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩176,333 | ₩177,459 | ₩173,010 | ₩173,881 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩174,551 | ₩175,007 | ₩173,278 | ₩174,591 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩174,631 | ₩176,387 | ₩172,206 | ₩174,578 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩174,149 | ₩179,295 | ₩173,881 | ₩176,802 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,836 | ₩176,025 | ₩172,286 | ₩173,868 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩171,013 | ₩171,938 | ₩169,405 | ₩170,906 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩172,675 | ₩173,680 | ₩170,102 | ₩170,732 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩166,631 | ₩173,948 | ₩166,591 | ₩172,139 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩169,124 | ₩169,580 | ₩165,037 | ₩166,109 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,960 | ₩171,415 | ₩167,811 | ₩168,226 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,891 | ₩176,682 | ₩167,704 | ₩170,853 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩169,365 | ₩173,399 | ₩168,293 | ₩172,809 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩170,357 | ₩170,652 | ₩168,400 | ₩169,191 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,799 | ₩172,112 | ₩170,665 | ₩170,759 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩168,481 | ₩169,915 | ₩168,106 | ₩169,459 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩168,454 | ₩168,776 | ₩166,417 | ₩167,449 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩168,615 | ₩169,271 | ₩167,770 | ₩168,735 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,829 | ₩169,848 | ₩167,583 | ₩169,486 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩168,628 | ₩171,094 | ₩167,650 | ₩167,838 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,838 | ₩169,982 | ₩167,838 | ₩168,253 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩171,415 | ₩171,563 | ₩167,100 | ₩167,623 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,963 | ₩171,817 | ₩168,441 | ₩171,389 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,817 | ₩172,233 | ₩166,591 | ₩167,449 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,869 | ₩176,869 | ₩172,166 | ₩174,042 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩179,000 | ₩179,871 | ₩176,481 | ₩176,521 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩178,732 | ₩179,790 | ₩177,459 | ₩178,236 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,978 | ₩181,760 | ₩177,472 | ₩181,198 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩179,455 | ₩181,519 | ₩179,335 | ₩180,300 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩181,640 | ₩183,248 | ₩179,536 | ₩179,737 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,966 | ₩186,906 | ₩182,966 | ₩183,167 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩182,605 | ₩184,186 | ₩181,653 | ₩182,886 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩179,321 | ₩183,100 | ₩179,321 | ₩182,886 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩180,595 | ₩180,595 | ₩177,258 | ₩178,290 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩179,616 | ₩182,551 | ₩179,174 | ₩181,010 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,990 | ₩180,166 | ₩176,628 | ₩179,589 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩174,578 | ₩178,290 | ₩174,578 | ₩176,454 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩173,425 | ₩174,913 | ₩171,469 | ₩174,497 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩172,688 | ₩175,945 | ₩170,317 | ₩175,315 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩171,643 | ₩174,966 | ₩170,129 | ₩173,854 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩177,419 | ₩181,184 | ₩172,179 | ₩172,273 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩175,141 | ₩177,204 | ₩174,028 | ₩176,722 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩174,296 | ₩179,455 | ₩173,854 | ₩178,879 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩179,027 | ₩179,589 | ₩175,114 | ₩176,132 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩176,146 | ₩179,804 | ₩174,404 | ₩179,576 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩177,017 | ₩179,643 | ₩175,543 | ₩176,775 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩178,343 | ₩179,616 | ₩176,695 | ₩176,950 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,775 | ₩181,117 | ₩176,775 | ₩179,737 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,940 | ₩176,655 | ₩172,501 | ₩176,092 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩170,437 | ₩174,055 | ₩169,338 | ₩173,506 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩168,588 | ₩172,568 | ₩168,588 | ₩169,968 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩168,199 | ₩170,745 | ₩167,047 | ₩167,154 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩168,065 | ₩169,553 | ₩165,358 | ₩168,749 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩169,633 | ₩171,214 | ₩167,288 | ₩171,067 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩169,298 | ₩170,732 | ₩168,374 | ₩169,941 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,869 | ₩171,603 | ₩168,132 | ₩168,655 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩168,454 | ₩170,960 | ₩168,146 | ₩169,325 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩170,571 | ₩170,866 | ₩168,226 | ₩168,615 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩173,010 | ₩173,693 | ₩171,616 | ₩171,992 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩174,444 | ₩174,940 | ₩172,072 | ₩172,139 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩172,179 | ₩174,564 | ₩170,879 | ₩173,747 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩167,288 | ₩168,548 | ₩164,595 | ₩167,369 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,878 | ₩168,601 | ₩165,921 | ₩166,618 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,913 | ₩169,245 | ₩166,497 | ₩167,864 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩165,171 | ₩167,114 | ₩163,911 | ₩165,586 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩169,338 | ₩170,035 | ₩163,630 | ₩165,211 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩169,700 | ₩171,563 | ₩167,583 | ₩168,749 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩166,564 | ₩170,585 | ₩166,350 | ₩169,030 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩168,521 | ₩170,853 | ₩167,127 | ₩170,464 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩172,648 | ₩173,894 | ₩166,055 | ₩166,109 | -3.79% | 802.5만 |
|---|