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 | ₩257,327 | ₩261,121 | ₩255,203 | ₩255,857 | -0.57% | 266.7만 |
| 2026.10.08 | ₩255,951 | ₩258,930 | ₩255,323 | ₩258,489 | +0.99% | 320.9만 |
| 2026.10.07 | ₩253,185 | ₩255,497 | ₩249,124 | ₩251,475 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,456 | ₩252,785 | ₩247,909 | ₩251,769 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,720 | ₩252,611 | ₩243,647 | ₩250,407 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,366 | ₩247,815 | ₩242,765 | ₩247,054 | +1.52% | 226.5만 |
| 2026.10.01 | ₩239,091 | ₩246,559 | ₩238,370 | ₩246,212 | +2.98% | 331.2만 |
| 2026.09.30 | ₩240,107 | ₩242,939 | ₩239,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,572 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩237,047 | ₩240,053 | ₩235,752 | ₩238,637 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩245,183 | ₩245,384 | ₩240,374 | ₩240,654 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,404 | ₩243,487 | ₩240,053 | ₩242,471 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩245,971 | ₩249,391 | ₩243,861 | ₩245,878 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,662 | ₩247,241 | ₩243,006 | ₩244,008 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩242,832 | ₩248,015 | ₩241,777 | ₩242,618 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,580 | ₩252,411 | ₩246,225 | ₩246,813 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,554 | ₩258,048 | ₩254,561 | ₩254,642 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,560 | ₩257,875 | ₩252,825 | ₩257,287 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,722 | ₩262,163 | ₩254,708 | ₩256,231 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩260,159 | ₩268,375 | ₩259,865 | ₩266,785 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,663 | ₩266,465 | ₩257,821 | ₩258,462 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩259,077 | ₩264,407 | ₩258,796 | ₩261,468 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩264,781 | ₩264,821 | ₩257,287 | ₩261,134 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩261,802 | ₩262,350 | ₩258,836 | ₩260,520 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩258,957 | ₩261,615 | ₩257,434 | ₩259,050 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩255,229 | ₩255,978 | ₩251,422 | ₩254,775 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩258,142 | ₩259,865 | ₩255,937 | ₩256,939 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,563 | ₩260,279 | ₩255,363 | ₩258,048 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩256,779 | ₩257,514 | ₩252,892 | ₩257,460 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,519 | ₩255,483 | ₩248,015 | ₩252,437 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,762 | ₩250,059 | ₩246,386 | ₩248,403 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩246,132 | ₩248,683 | ₩242,899 | ₩247,775 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,670 | ₩248,910 | ₩240,721 | ₩246,426 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,662 | ₩247,174 | ₩243,968 | ₩244,114 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩251,048 | ₩253,039 | ₩246,225 | ₩248,804 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩251,288 | ₩254,708 | ₩250,474 | ₩253,212 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,558 | ₩255,483 | ₩249,285 | ₩250,420 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩249,031 | ₩250,901 | ₩247,628 | ₩248,924 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩248,055 | ₩248,283 | ₩243,807 | ₩247,615 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩242,324 | ₩245,170 | ₩240,414 | ₩244,943 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩240,294 | ₩243,647 | ₩239,345 | ₩241,122 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩235,952 | ₩239,559 | ₩234,042 | ₩239,359 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,595 | ₩239,425 | ₩236,326 | ₩238,570 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩234,269 | ₩239,011 | ₩233,814 | ₩238,290 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,574 | ₩235,484 | ₩225,852 | ₩235,030 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,564 | ₩225,465 | ₩219,573 | ₩222,299 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩224,997 | ₩225,719 | ₩220,923 | ₩223,167 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩230,194 | ₩230,822 | ₩220,509 | ₩220,682 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩228,952 | ₩231,410 | ₩225,398 | ₩229,713 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,662 | ₩236,339 | ₩229,727 | ₩232,826 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,416 | ₩237,128 | ₩231,757 | ₩236,994 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,642 | ₩234,055 | ₩227,202 | ₩233,614 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩228,310 | ₩230,501 | ₩227,375 | ₩229,833 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩226,079 | ₩228,043 | ₩220,949 | ₩222,259 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩226,988 | ₩229,967 | ₩225,505 | ₩225,879 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,362 | ₩237,275 | ₩231,958 | ₩232,519 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,534 | ₩241,135 | ₩234,148 | ₩234,669 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,471 | ₩237,755 | ₩233,988 | ₩235,912 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩228,297 | ₩232,278 | ₩228,177 | ₩232,225 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,772 | ₩229,860 | ₩225,465 | ₩227,162 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,612 | ₩228,244 | ₩224,089 | ₩227,349 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩221,283 | ₩224,570 | ₩221,110 | ₩222,352 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,591 | ₩222,259 | ₩216,955 | ₩220,241 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩222,032 | ₩223,034 | ₩218,331 | ₩221,564 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩215,953 | ₩221,885 | ₩215,686 | ₩220,682 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩214,083 | ₩214,417 | ₩208,953 | ₩211,838 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩214,844 | ₩215,365 | ₩212,132 | ₩213,027 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,564 | ₩218,077 | ₩212,025 | ₩216,407 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩206,842 | ₩211,531 | ₩206,214 | ₩210,222 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,613 | ₩207,523 | ₩205,292 | ₩205,680 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,642 | ₩209,340 | ₩205,266 | ₩206,588 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩205,867 | ₩208,218 | ₩204,357 | ₩205,399 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,457 | ₩209,728 | ₩205,800 | ₩206,081 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩207,096 | ₩209,981 | ₩206,962 | ₩207,563 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,426 | ₩208,499 | ₩205,212 | ₩206,642 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩202,888 | ₩207,457 | ₩202,246 | ₩206,722 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩203,182 | ₩205,613 | ₩200,884 | ₩204,437 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,279 | ₩208,044 | ₩204,664 | ₩207,123 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩204,998 | ₩207,109 | ₩202,874 | ₩206,936 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩206,040 | ₩206,281 | ₩202,460 | ₩204,878 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩209,006 | ₩211,130 | ₩207,176 | ₩208,071 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,659 | ₩211,024 | ₩208,098 | ₩209,968 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,436 | ₩214,323 | ₩210,436 | ₩211,558 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,741 | ₩223,501 | ₩216,194 | ₩220,883 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩225,999 | ₩227,723 | ₩218,091 | ₩218,304 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩221,136 | ₩227,803 | ₩220,976 | ₩224,423 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩223,167 | ₩223,701 | ₩216,087 | ₩219,159 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,570 | ₩227,963 | ₩224,182 | ₩224,957 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,749 | ₩228,391 | ₩221,711 | ₩221,751 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩226,133 | ₩229,419 | ₩225,118 | ₩228,471 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩227,055 | ₩231,129 | ₩225,358 | ₩228,618 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩223,140 | ₩227,015 | ₩222,833 | ₩225,572 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,713 | ₩228,003 | ₩222,659 | ₩224,263 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,467 | ₩220,268 | ₩216,274 | ₩219,079 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩220,135 | ₩221,858 | ₩217,890 | ₩220,375 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,583 | ₩221,190 | ₩216,354 | ₩218,238 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,734 | ₩229,914 | ₩221,791 | ₩221,898 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩226,948 | ₩230,381 | ₩226,387 | ₩229,713 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,687 | ₩237,515 | ₩226,079 | ₩227,976 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,622 | ₩240,374 | ₩231,463 | ₩233,427 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,767 | ₩239,318 | ₩234,402 | ₩238,544 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩231,076 | ₩237,609 | ₩229,018 | ₩235,404 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,444 | ₩232,813 | ₩228,244 | ₩232,625 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩223,995 | ₩227,362 | ₩223,501 | ₩226,066 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩226,988 | ₩227,910 | ₩222,726 | ₩224,890 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,562 | ₩228,324 | ₩224,490 | ₩226,761 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩224,035 | ₩226,146 | ₩222,873 | ₩225,318 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩221,056 | ₩223,354 | ₩218,852 | ₩220,642 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩221,096 | ₩222,659 | ₩216,741 | ₩221,845 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,673 | ₩232,425 | ₩225,892 | ₩226,213 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩239,946 | ₩242,698 | ₩238,904 | ₩241,256 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,767 | ₩241,883 | ₩235,124 | ₩241,817 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩236,219 | ₩237,568 | ₩230,809 | ₩236,019 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,652 | ₩238,504 | ₩230,956 | ₩238,076 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩232,853 | ₩237,595 | ₩232,091 | ₩237,421 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩230,181 | ₩231,423 | ₩228,097 | ₩229,312 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,400 | ₩229,633 | ₩225,452 | ₩226,413 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩225,839 | ₩226,841 | ₩222,820 | ₩224,503 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩226,066 | ₩227,402 | ₩223,635 | ₩226,520 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩221,938 | ₩225,104 | ₩221,938 | ₩224,784 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,566 | ₩221,056 | ₩215,165 | ₩220,428 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩215,125 | ₩216,581 | ₩213,201 | ₩215,232 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,442 | ₩213,963 | ₩206,588 | ₩213,335 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,493 | ₩224,583 | ₩219,467 | ₩224,196 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,503 | ₩221,310 | ₩215,900 | ₩219,440 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩223,034 | ₩223,501 | ₩217,062 | ₩218,318 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩228,123 | ₩229,192 | ₩223,715 | ₩225,358 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,408 | ₩225,665 | ₩221,390 | ₩225,051 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,648 | ₩232,625 | ₩222,566 | ₩224,116 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,325 | ₩230,141 | ₩220,001 | ₩229,366 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩239,786 | ₩244,448 | ₩239,786 | ₩240,922 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,526 | ₩239,265 | ₩235,431 | ₩239,212 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩242,191 | ₩243,553 | ₩235,070 | ₩237,421 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩236,994 | ₩241,109 | ₩231,196 | ₩233,587 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩247,815 | ₩250,781 | ₩237,929 | ₩242,912 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩253,947 | ₩254,308 | ₩246,626 | ₩247,788 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,365 | ₩251,796 | ₩247,454 | ₩251,395 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,687 | ₩250,073 | ₩243,687 | ₩247,575 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,330 | ₩242,885 | ₩237,796 | ₩242,632 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,631 | ₩243,553 | ₩235,631 | ₩240,788 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,394 | ₩236,152 | ₩227,683 | ₩233,614 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,589 | ₩240,053 | ₩233,801 | ₩236,620 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩233,935 | ₩239,586 | ₩232,839 | ₩233,841 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩227,856 | ₩232,278 | ₩227,856 | ₩231,597 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,692 | ₩229,045 | ₩224,850 | ₩227,215 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩223,902 | ₩226,186 | ₩221,497 | ₩223,595 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩221,150 | ₩225,158 | ₩219,961 | ₩224,289 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,764 | ₩225,745 | ₩221,083 | ₩222,713 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩212,827 | ₩220,415 | ₩212,440 | ₩220,014 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,350 | ₩216,821 | ₩210,703 | ₩212,413 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩221,978 | ₩222,766 | ₩214,337 | ₩216,180 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,404 | ₩223,661 | ₩218,318 | ₩219,266 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,741 | ₩221,457 | ₩216,447 | ₩218,852 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩209,247 | ₩215,526 | ₩207,937 | ₩214,777 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩216,100 | ₩217,035 | ₩210,035 | ₩212,400 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩214,256 | ₩215,071 | ₩208,378 | ₩213,161 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩201,886 | ₩205,733 | ₩200,269 | ₩205,359 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩195,861 | ₩201,926 | ₩194,525 | ₩200,109 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩200,189 | ₩200,590 | ₩194,952 | ₩198,239 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,748 | ₩200,042 | ₩196,823 | ₩199,802 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,727 | ₩205,586 | ₩198,078 | ₩199,708 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,325 | ₩203,756 | ₩200,309 | ₩202,874 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,762 | ₩203,222 | ₩199,147 | ₩202,206 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩196,008 | ₩198,065 | ₩195,473 | ₩197,784 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,584 | ₩199,722 | ₩190,985 | ₩194,244 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,748 | ₩198,225 | ₩192,628 | ₩197,571 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,386 | ₩199,494 | ₩190,397 | ₩193,216 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,464 | ₩199,334 | ₩195,994 | ₩199,134 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,594 | ₩195,767 | ₩193,216 | ₩194,538 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,258 | ₩196,475 | ₩193,563 | ₩195,700 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,263 | ₩195,874 | ₩189,996 | ₩195,594 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,702 | ₩191,038 | ₩185,908 | ₩188,981 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,324 | ₩192,574 | ₩187,324 | ₩192,120 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩181,165 | ₩186,923 | ₩180,244 | ₩186,736 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,725 | ₩183,757 | ₩180,164 | ₩181,366 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,293 | ₩187,498 | ₩182,956 | ₩187,351 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩188,099 | ₩190,223 | ₩185,026 | ₩185,654 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩182,207 | ₩183,316 | ₩180,778 | ₩183,156 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,257 | ₩182,101 | ₩179,188 | ₩180,885 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩182,154 | ₩182,421 | ₩178,427 | ₩180,070 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,622 | ₩184,719 | ₩180,003 | ₩180,644 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,643 | ₩180,765 | ₩178,480 | ₩179,723 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,770 | ₩181,900 | ₩176,770 | ₩179,856 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,795 | ₩176,917 | ₩172,482 | ₩173,350 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩174,018 | ₩174,472 | ₩172,749 | ₩174,058 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩174,098 | ₩175,848 | ₩171,680 | ₩174,045 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,617 | ₩178,747 | ₩173,350 | ₩176,263 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,308 | ₩175,488 | ₩171,761 | ₩173,337 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,491 | ₩171,413 | ₩168,888 | ₩170,385 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩172,148 | ₩173,150 | ₩169,583 | ₩170,211 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩166,123 | ₩173,417 | ₩166,083 | ₩171,614 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,608 | ₩169,062 | ₩164,533 | ₩165,602 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,438 | ₩170,892 | ₩167,299 | ₩167,713 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,354 | ₩176,142 | ₩167,192 | ₩170,331 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩168,848 | ₩172,869 | ₩167,779 | ₩172,282 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,837 | ₩170,131 | ₩167,886 | ₩168,675 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,278 | ₩171,587 | ₩170,144 | ₩170,238 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩167,966 | ₩169,396 | ₩167,592 | ₩168,942 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩167,940 | ₩168,260 | ₩165,909 | ₩166,938 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩168,100 | ₩168,755 | ₩167,258 | ₩168,220 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,314 | ₩169,329 | ₩167,071 | ₩168,968 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩168,113 | ₩170,572 | ₩167,138 | ₩167,325 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,325 | ₩169,463 | ₩167,325 | ₩167,739 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩170,892 | ₩171,039 | ₩166,590 | ₩167,111 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,447 | ₩171,293 | ₩167,926 | ₩170,865 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,293 | ₩171,707 | ₩166,083 | ₩166,938 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,329 | ₩176,329 | ₩171,640 | ₩173,511 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,454 | ₩179,322 | ₩175,942 | ₩175,982 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩178,186 | ₩179,242 | ₩176,917 | ₩177,692 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,429 | ₩181,206 | ₩176,931 | ₩180,644 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩178,908 | ₩180,965 | ₩178,788 | ₩179,749 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩181,085 | ₩182,688 | ₩178,988 | ₩179,188 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,408 | ₩186,336 | ₩182,408 | ₩182,608 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩182,047 | ₩183,624 | ₩181,099 | ₩182,328 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,774 | ₩182,541 | ₩178,774 | ₩182,328 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩180,043 | ₩180,043 | ₩176,717 | ₩177,745 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩179,068 | ₩181,994 | ₩178,627 | ₩180,457 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,450 | ₩179,616 | ₩176,089 | ₩179,041 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩174,045 | ₩177,745 | ₩174,045 | ₩175,915 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩172,896 | ₩174,379 | ₩170,946 | ₩173,965 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩172,161 | ₩175,408 | ₩169,797 | ₩174,780 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩171,119 | ₩174,432 | ₩169,610 | ₩173,324 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩176,877 | ₩180,631 | ₩171,654 | ₩171,747 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,606 | ₩176,663 | ₩173,497 | ₩176,182 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,764 | ₩178,908 | ₩173,324 | ₩178,333 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,480 | ₩179,041 | ₩174,579 | ₩175,595 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,608 | ₩179,255 | ₩173,871 | ₩179,028 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,476 | ₩179,095 | ₩175,007 | ₩176,236 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,799 | ₩179,068 | ₩176,156 | ₩176,410 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,236 | ₩180,564 | ₩176,236 | ₩179,188 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,406 | ₩176,116 | ₩171,974 | ₩175,555 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩169,917 | ₩173,524 | ₩168,821 | ₩172,976 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩168,073 | ₩172,041 | ₩168,073 | ₩169,449 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,686 | ₩170,224 | ₩166,537 | ₩166,644 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,552 | ₩169,035 | ₩164,854 | ₩168,234 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩169,115 | ₩170,692 | ₩166,777 | ₩170,545 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,781 | ₩170,211 | ₩167,860 | ₩169,423 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,354 | ₩171,079 | ₩167,619 | ₩168,140 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩167,940 | ₩170,438 | ₩167,633 | ₩168,808 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩170,051 | ₩170,344 | ₩167,713 | ₩168,100 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,482 | ₩173,163 | ₩171,093 | ₩171,467 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩173,911 | ₩174,406 | ₩171,547 | ₩171,614 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,654 | ₩174,032 | ₩170,358 | ₩173,217 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,777 | ₩168,033 | ₩164,092 | ₩166,858 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,365 | ₩168,087 | ₩165,415 | ₩166,110 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,403 | ₩168,728 | ₩165,989 | ₩167,352 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,667 | ₩166,604 | ₩163,411 | ₩165,081 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,821 | ₩169,516 | ₩163,130 | ₩164,707 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩169,182 | ₩171,039 | ₩167,071 | ₩168,234 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩166,056 | ₩170,064 | ₩165,842 | ₩168,514 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩168,007 | ₩170,331 | ₩166,617 | ₩169,944 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩172,121 | ₩173,364 | ₩165,548 | ₩165,602 | -3.79% | 802.5만 |
|---|