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 | ₩256,970 | ₩260,759 | ₩254,849 | ₩255,503 | -0.57% | 266.7만 |
| 2026.10.08 | ₩255,596 | ₩258,571 | ₩254,969 | ₩258,131 | +0.99% | 320.9만 |
| 2026.10.07 | ₩252,835 | ₩255,143 | ₩248,779 | ₩251,127 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,112 | ₩252,435 | ₩247,565 | ₩251,421 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,378 | ₩252,261 | ₩243,310 | ₩250,060 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,029 | ₩247,472 | ₩242,429 | ₩246,711 | +1.52% | 226.5만 |
| 2026.10.01 | ₩238,760 | ₩246,218 | ₩238,040 | ₩245,871 | +2.98% | 331.2만 |
| 2026.09.30 | ₩239,774 | ₩242,602 | ₩238,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,241 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩236,719 | ₩239,721 | ₩235,425 | ₩238,307 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩244,844 | ₩245,044 | ₩240,041 | ₩240,321 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,069 | ₩243,149 | ₩239,721 | ₩242,136 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩245,631 | ₩249,046 | ₩243,523 | ₩245,537 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,323 | ₩246,898 | ₩242,669 | ₩243,670 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩242,496 | ₩247,672 | ₩241,442 | ₩242,282 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,233 | ₩252,061 | ₩245,884 | ₩246,471 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,197 | ₩257,691 | ₩254,209 | ₩254,289 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,208 | ₩257,517 | ₩252,475 | ₩256,930 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,360 | ₩261,800 | ₩254,356 | ₩255,877 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩259,799 | ₩268,003 | ₩259,505 | ₩266,416 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,295 | ₩266,096 | ₩257,464 | ₩258,104 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩258,718 | ₩264,041 | ₩258,438 | ₩261,106 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩264,415 | ₩264,455 | ₩256,930 | ₩260,773 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩261,440 | ₩261,987 | ₩258,478 | ₩260,159 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩258,598 | ₩261,253 | ₩257,077 | ₩258,691 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩254,876 | ₩255,623 | ₩251,074 | ₩254,422 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩257,784 | ₩259,505 | ₩255,583 | ₩256,584 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,210 | ₩259,919 | ₩255,009 | ₩257,691 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩256,424 | ₩257,157 | ₩252,541 | ₩257,104 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,168 | ₩255,129 | ₩247,672 | ₩252,088 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,418 | ₩249,713 | ₩246,044 | ₩248,059 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩245,791 | ₩248,339 | ₩242,562 | ₩247,432 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,335 | ₩248,566 | ₩240,388 | ₩246,084 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,323 | ₩246,831 | ₩243,630 | ₩243,776 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩250,700 | ₩252,688 | ₩245,884 | ₩248,459 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩250,940 | ₩254,356 | ₩250,127 | ₩252,862 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,208 | ₩255,129 | ₩248,939 | ₩250,073 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩248,686 | ₩250,554 | ₩247,285 | ₩248,579 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩247,712 | ₩247,939 | ₩243,470 | ₩247,272 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩241,989 | ₩244,830 | ₩240,081 | ₩244,604 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩239,961 | ₩243,310 | ₩239,014 | ₩240,788 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩235,625 | ₩239,227 | ₩233,717 | ₩239,027 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,266 | ₩239,094 | ₩235,999 | ₩238,240 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩233,944 | ₩238,680 | ₩233,491 | ₩237,960 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,260 | ₩235,158 | ₩225,540 | ₩234,705 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,257 | ₩225,153 | ₩219,269 | ₩221,991 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩224,686 | ₩225,406 | ₩220,617 | ₩222,858 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩229,875 | ₩230,502 | ₩220,203 | ₩220,377 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩228,635 | ₩231,089 | ₩225,086 | ₩229,395 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,342 | ₩236,012 | ₩229,408 | ₩232,503 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,091 | ₩236,799 | ₩231,436 | ₩236,666 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,327 | ₩233,731 | ₩226,887 | ₩233,291 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩227,994 | ₩230,182 | ₩227,060 | ₩229,515 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩225,766 | ₩227,727 | ₩220,643 | ₩221,951 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩226,674 | ₩229,649 | ₩225,193 | ₩225,566 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,038 | ₩236,946 | ₩231,636 | ₩232,197 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,201 | ₩240,801 | ₩233,824 | ₩234,344 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,145 | ₩237,426 | ₩233,664 | ₩235,585 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩227,981 | ₩231,956 | ₩227,861 | ₩231,903 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,460 | ₩229,542 | ₩225,153 | ₩226,847 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,299 | ₩227,928 | ₩223,779 | ₩227,034 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩220,977 | ₩224,259 | ₩220,804 | ₩222,044 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,284 | ₩221,951 | ₩216,655 | ₩219,936 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩221,724 | ₩222,725 | ₩218,029 | ₩221,257 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩215,654 | ₩221,577 | ₩215,387 | ₩220,377 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩213,786 | ₩214,120 | ₩208,663 | ₩211,545 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩214,547 | ₩215,067 | ₩211,839 | ₩212,732 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,267 | ₩217,775 | ₩211,732 | ₩216,108 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩206,556 | ₩211,238 | ₩205,929 | ₩209,931 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,328 | ₩207,236 | ₩205,008 | ₩205,395 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,355 | ₩209,050 | ₩204,981 | ₩206,302 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩205,582 | ₩207,930 | ₩204,074 | ₩205,115 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,169 | ₩209,437 | ₩205,515 | ₩205,795 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩206,809 | ₩209,691 | ₩206,676 | ₩207,276 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,141 | ₩208,210 | ₩204,928 | ₩206,355 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩202,607 | ₩207,169 | ₩201,966 | ₩206,436 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩202,900 | ₩205,328 | ₩200,606 | ₩204,154 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩204,995 | ₩207,756 | ₩204,381 | ₩206,836 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩204,715 | ₩206,822 | ₩202,593 | ₩206,649 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩205,755 | ₩205,995 | ₩202,180 | ₩204,595 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩208,717 | ₩210,838 | ₩206,889 | ₩207,783 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,370 | ₩210,731 | ₩207,810 | ₩209,677 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,144 | ₩214,026 | ₩210,144 | ₩211,265 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,441 | ₩223,192 | ₩215,894 | ₩220,577 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩225,686 | ₩227,407 | ₩217,789 | ₩218,002 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩220,830 | ₩227,487 | ₩220,670 | ₩224,112 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩222,858 | ₩223,392 | ₩215,787 | ₩218,856 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,259 | ₩227,647 | ₩223,872 | ₩224,646 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,434 | ₩228,074 | ₩221,404 | ₩221,444 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩225,820 | ₩229,102 | ₩224,806 | ₩228,154 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩226,740 | ₩230,809 | ₩225,046 | ₩228,301 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩222,831 | ₩226,700 | ₩222,525 | ₩225,259 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,404 | ₩227,687 | ₩222,351 | ₩223,952 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,163 | ₩219,963 | ₩215,974 | ₩218,776 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩219,830 | ₩221,551 | ₩217,588 | ₩220,070 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,282 | ₩220,884 | ₩216,054 | ₩217,935 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,420 | ₩229,595 | ₩221,484 | ₩221,591 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩226,634 | ₩230,062 | ₩226,073 | ₩229,395 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,359 | ₩237,186 | ₩225,766 | ₩227,661 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,293 | ₩240,041 | ₩231,143 | ₩233,104 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,439 | ₩238,987 | ₩234,078 | ₩238,213 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩230,756 | ₩237,279 | ₩228,701 | ₩235,078 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,128 | ₩232,490 | ₩227,928 | ₩232,303 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩223,685 | ₩227,047 | ₩223,192 | ₩225,753 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩226,674 | ₩227,594 | ₩222,418 | ₩224,579 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,247 | ₩228,008 | ₩224,179 | ₩226,447 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩223,725 | ₩225,833 | ₩222,565 | ₩225,006 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩220,750 | ₩223,045 | ₩218,549 | ₩220,337 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩220,790 | ₩222,351 | ₩216,441 | ₩221,537 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,355 | ₩232,103 | ₩225,580 | ₩225,900 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩239,614 | ₩242,362 | ₩238,574 | ₩240,922 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,439 | ₩241,549 | ₩234,798 | ₩241,482 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩235,892 | ₩237,239 | ₩230,489 | ₩235,692 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,330 | ₩238,173 | ₩230,636 | ₩237,746 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩232,530 | ₩237,266 | ₩231,770 | ₩237,093 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩229,862 | ₩231,103 | ₩227,781 | ₩228,995 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,087 | ₩229,315 | ₩225,139 | ₩226,100 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩225,526 | ₩226,527 | ₩222,511 | ₩224,192 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩225,753 | ₩227,087 | ₩223,325 | ₩226,207 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩221,631 | ₩224,792 | ₩221,631 | ₩224,472 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,267 | ₩220,750 | ₩214,867 | ₩220,123 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩214,827 | ₩216,281 | ₩212,906 | ₩214,934 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,146 | ₩213,666 | ₩206,302 | ₩213,039 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,189 | ₩224,272 | ₩219,163 | ₩223,885 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,202 | ₩221,004 | ₩215,601 | ₩219,136 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩222,725 | ₩223,192 | ₩216,761 | ₩218,015 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩227,807 | ₩228,875 | ₩223,405 | ₩225,046 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,098 | ₩225,353 | ₩221,084 | ₩224,739 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,329 | ₩232,303 | ₩222,258 | ₩223,805 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,018 | ₩229,822 | ₩219,696 | ₩229,048 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩239,454 | ₩244,110 | ₩239,454 | ₩240,588 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,199 | ₩238,934 | ₩235,105 | ₩238,880 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩241,855 | ₩243,216 | ₩234,745 | ₩237,093 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩236,666 | ₩240,775 | ₩230,876 | ₩233,264 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩247,472 | ₩250,433 | ₩237,600 | ₩242,576 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩253,595 | ₩253,955 | ₩246,285 | ₩247,445 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,019 | ₩251,447 | ₩247,112 | ₩251,047 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,350 | ₩249,726 | ₩243,350 | ₩247,232 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,000 | ₩242,549 | ₩237,466 | ₩242,296 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,305 | ₩243,216 | ₩235,305 | ₩240,455 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,075 | ₩235,825 | ₩227,367 | ₩233,291 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,264 | ₩239,721 | ₩233,477 | ₩236,292 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩233,611 | ₩239,254 | ₩232,517 | ₩233,517 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩227,541 | ₩231,956 | ₩227,541 | ₩231,276 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,379 | ₩228,728 | ₩224,539 | ₩226,900 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩223,592 | ₩225,873 | ₩221,190 | ₩223,285 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩220,844 | ₩224,846 | ₩219,656 | ₩223,979 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,457 | ₩225,433 | ₩220,777 | ₩222,404 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩212,532 | ₩220,110 | ₩212,145 | ₩219,710 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,053 | ₩216,521 | ₩210,411 | ₩212,119 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩221,671 | ₩222,458 | ₩214,040 | ₩215,881 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,097 | ₩223,352 | ₩218,015 | ₩218,963 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,441 | ₩221,150 | ₩216,148 | ₩218,549 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩208,957 | ₩215,227 | ₩207,650 | ₩214,480 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩215,801 | ₩216,735 | ₩209,744 | ₩212,105 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩213,960 | ₩214,774 | ₩208,090 | ₩212,866 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩201,606 | ₩205,448 | ₩199,992 | ₩205,075 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩195,589 | ₩201,646 | ₩194,255 | ₩199,832 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩199,912 | ₩200,312 | ₩194,682 | ₩197,964 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,472 | ₩199,765 | ₩196,550 | ₩199,525 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,447 | ₩205,302 | ₩197,804 | ₩199,432 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,046 | ₩203,474 | ₩200,032 | ₩202,593 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,485 | ₩202,940 | ₩198,871 | ₩201,926 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩195,736 | ₩197,791 | ₩195,203 | ₩197,511 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,310 | ₩199,445 | ₩190,720 | ₩193,975 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,481 | ₩197,951 | ₩192,361 | ₩197,297 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,111 | ₩199,218 | ₩190,133 | ₩192,948 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,190 | ₩199,058 | ₩195,723 | ₩198,858 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,323 | ₩195,496 | ₩192,948 | ₩194,269 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩193,989 | ₩196,203 | ₩193,295 | ₩195,429 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,000 | ₩195,603 | ₩189,733 | ₩195,323 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,439 | ₩190,773 | ₩185,651 | ₩188,719 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,065 | ₩192,308 | ₩187,065 | ₩191,854 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩180,915 | ₩186,664 | ₩179,994 | ₩186,478 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,474 | ₩183,503 | ₩179,914 | ₩181,115 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,037 | ₩187,238 | ₩182,702 | ₩187,091 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩187,838 | ₩189,960 | ₩184,770 | ₩185,397 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩181,955 | ₩183,062 | ₩180,528 | ₩182,902 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,007 | ₩181,848 | ₩178,940 | ₩180,634 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩181,902 | ₩182,169 | ₩178,180 | ₩179,821 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,369 | ₩184,463 | ₩179,754 | ₩180,394 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,394 | ₩180,514 | ₩178,233 | ₩179,474 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,525 | ₩181,648 | ₩176,525 | ₩179,607 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,552 | ₩176,672 | ₩172,243 | ₩173,110 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩173,777 | ₩174,231 | ₩172,510 | ₩173,817 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩173,857 | ₩175,605 | ₩171,443 | ₩173,804 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,377 | ₩178,500 | ₩173,110 | ₩176,019 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,070 | ₩175,245 | ₩171,523 | ₩173,097 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,255 | ₩171,176 | ₩168,654 | ₩170,149 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩171,910 | ₩172,910 | ₩169,348 | ₩169,975 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩165,893 | ₩173,177 | ₩165,853 | ₩171,376 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,374 | ₩168,828 | ₩164,305 | ₩165,373 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,202 | ₩170,656 | ₩167,067 | ₩167,480 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,111 | ₩175,898 | ₩166,960 | ₩170,095 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩168,614 | ₩172,630 | ₩167,547 | ₩172,043 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,602 | ₩169,895 | ₩167,654 | ₩168,441 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,042 | ₩171,349 | ₩169,908 | ₩170,002 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩167,734 | ₩169,161 | ₩167,360 | ₩168,708 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩167,707 | ₩168,027 | ₩165,679 | ₩166,707 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩167,867 | ₩168,521 | ₩167,027 | ₩167,987 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,081 | ₩169,095 | ₩166,840 | ₩168,734 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩167,881 | ₩170,335 | ₩166,907 | ₩167,094 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,094 | ₩169,228 | ₩167,094 | ₩167,507 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩170,656 | ₩170,802 | ₩166,360 | ₩166,880 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,214 | ₩171,056 | ₩167,694 | ₩170,629 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,056 | ₩171,469 | ₩165,853 | ₩166,707 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,085 | ₩176,085 | ₩171,403 | ₩173,270 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,206 | ₩179,074 | ₩175,698 | ₩175,738 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩177,940 | ₩178,994 | ₩176,672 | ₩177,446 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,180 | ₩180,955 | ₩176,686 | ₩180,394 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩178,660 | ₩180,714 | ₩178,540 | ₩179,500 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩180,835 | ₩182,435 | ₩178,740 | ₩178,940 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,155 | ₩186,077 | ₩182,155 | ₩182,355 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩181,795 | ₩183,369 | ₩180,848 | ₩182,075 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,527 | ₩182,289 | ₩178,527 | ₩182,075 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩179,794 | ₩179,794 | ₩176,472 | ₩177,499 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩178,820 | ₩181,742 | ₩178,380 | ₩180,208 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,205 | ₩179,367 | ₩175,845 | ₩178,793 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩173,804 | ₩177,499 | ₩173,804 | ₩175,672 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩172,657 | ₩174,137 | ₩170,709 | ₩173,724 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩171,923 | ₩175,165 | ₩169,562 | ₩174,538 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩170,882 | ₩174,191 | ₩169,375 | ₩173,084 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩176,632 | ₩180,381 | ₩171,416 | ₩171,509 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,364 | ₩176,419 | ₩173,257 | ₩175,938 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,524 | ₩178,660 | ₩173,084 | ₩178,086 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,233 | ₩178,793 | ₩174,338 | ₩175,351 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,365 | ₩179,007 | ₩173,631 | ₩178,780 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,232 | ₩178,847 | ₩174,764 | ₩175,992 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,553 | ₩178,820 | ₩175,912 | ₩176,165 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩175,992 | ₩180,314 | ₩175,992 | ₩178,940 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,164 | ₩175,872 | ₩171,736 | ₩175,311 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩169,682 | ₩173,284 | ₩168,588 | ₩172,737 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩167,841 | ₩171,803 | ₩167,841 | ₩169,215 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,454 | ₩169,988 | ₩166,306 | ₩166,413 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,320 | ₩168,801 | ₩164,625 | ₩168,001 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩168,881 | ₩170,455 | ₩166,547 | ₩170,309 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,548 | ₩169,975 | ₩167,627 | ₩169,188 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,121 | ₩170,842 | ₩167,387 | ₩167,907 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩167,707 | ₩170,202 | ₩167,400 | ₩168,574 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩169,815 | ₩170,109 | ₩167,480 | ₩167,867 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,243 | ₩172,923 | ₩170,856 | ₩171,229 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩173,671 | ₩174,164 | ₩171,309 | ₩171,376 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,416 | ₩173,791 | ₩170,122 | ₩172,977 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,547 | ₩167,801 | ₩163,865 | ₩166,627 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,134 | ₩167,854 | ₩165,186 | ₩165,880 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,173 | ₩168,494 | ₩165,759 | ₩167,120 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,439 | ₩166,373 | ₩163,185 | ₩164,852 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,588 | ₩169,281 | ₩162,905 | ₩164,479 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩168,948 | ₩170,802 | ₩166,840 | ₩168,001 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩165,826 | ₩169,828 | ₩165,613 | ₩168,281 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩167,774 | ₩170,095 | ₩166,386 | ₩169,708 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩171,883 | ₩173,124 | ₩165,319 | ₩165,373 | -3.79% | 802.5만 |
|---|