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 | ₩257,571 | ₩261,369 | ₩255,445 | ₩256,101 | -0.57% | 266.7만 |
| 2026.10.08 | ₩256,194 | ₩259,176 | ₩255,566 | ₩258,735 | +0.99% | 320.9만 |
| 2026.10.07 | ₩253,426 | ₩255,740 | ₩249,361 | ₩251,715 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,692 | ₩253,025 | ₩248,144 | ₩252,009 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,954 | ₩252,851 | ₩243,879 | ₩250,645 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,598 | ₩248,051 | ₩242,996 | ₩247,288 | +1.52% | 226.5만 |
| 2026.10.01 | ₩239,319 | ₩246,794 | ₩238,597 | ₩246,446 | +2.98% | 331.2만 |
| 2026.09.30 | ₩240,335 | ₩243,170 | ₩239,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,800 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩237,273 | ₩240,281 | ₩235,976 | ₩238,864 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩245,416 | ₩245,617 | ₩240,602 | ₩240,883 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,635 | ₩243,718 | ₩240,281 | ₩242,702 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩246,205 | ₩249,628 | ₩244,092 | ₩246,112 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,895 | ₩247,476 | ₩243,237 | ₩244,240 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩243,063 | ₩248,251 | ₩242,006 | ₩242,849 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,819 | ₩252,651 | ₩246,459 | ₩247,048 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,799 | ₩258,294 | ₩254,803 | ₩254,884 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,801 | ₩258,120 | ₩253,065 | ₩257,531 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,971 | ₩262,412 | ₩254,951 | ₩256,475 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩260,406 | ₩268,630 | ₩260,112 | ₩267,039 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,916 | ₩266,718 | ₩258,066 | ₩258,708 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩259,323 | ₩264,659 | ₩259,042 | ₩261,717 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩265,033 | ₩265,073 | ₩257,531 | ₩261,382 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩262,051 | ₩262,599 | ₩259,083 | ₩260,767 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩259,203 | ₩261,864 | ₩257,678 | ₩259,296 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩255,472 | ₩256,221 | ₩251,661 | ₩255,017 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩258,387 | ₩260,112 | ₩256,181 | ₩257,184 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,806 | ₩260,527 | ₩255,606 | ₩258,294 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩257,023 | ₩257,759 | ₩253,132 | ₩257,705 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,760 | ₩255,726 | ₩248,251 | ₩252,677 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,997 | ₩250,297 | ₩246,620 | ₩248,639 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩246,366 | ₩248,920 | ₩243,130 | ₩248,010 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,899 | ₩249,147 | ₩240,950 | ₩246,660 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,895 | ₩247,409 | ₩244,199 | ₩244,347 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩251,287 | ₩253,279 | ₩246,459 | ₩249,040 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩251,527 | ₩254,951 | ₩250,712 | ₩253,453 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,798 | ₩255,726 | ₩249,522 | ₩250,658 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩249,267 | ₩251,140 | ₩247,863 | ₩249,160 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩248,291 | ₩248,519 | ₩244,039 | ₩247,850 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩242,555 | ₩245,403 | ₩240,643 | ₩245,176 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩240,522 | ₩243,879 | ₩239,573 | ₩241,351 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩236,176 | ₩239,787 | ₩234,264 | ₩239,586 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,821 | ₩239,653 | ₩236,551 | ₩238,797 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩234,491 | ₩239,238 | ₩234,037 | ₩238,516 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,789 | ₩235,708 | ₩226,067 | ₩235,254 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,775 | ₩225,679 | ₩219,782 | ₩222,510 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩225,211 | ₩225,933 | ₩221,133 | ₩223,379 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩230,413 | ₩231,041 | ₩220,718 | ₩220,892 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩229,169 | ₩231,630 | ₩225,612 | ₩229,932 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,881 | ₩236,564 | ₩229,945 | ₩233,047 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,638 | ₩237,353 | ₩231,977 | ₩237,219 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,859 | ₩234,277 | ₩227,418 | ₩233,836 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩228,527 | ₩230,720 | ₩227,591 | ₩230,052 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩226,294 | ₩228,260 | ₩221,160 | ₩222,470 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩227,204 | ₩230,186 | ₩225,719 | ₩226,094 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,585 | ₩237,500 | ₩232,178 | ₩232,740 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,763 | ₩241,365 | ₩234,371 | ₩234,893 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,695 | ₩237,981 | ₩234,211 | ₩236,136 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩228,514 | ₩232,499 | ₩228,394 | ₩232,445 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,987 | ₩230,079 | ₩225,679 | ₩227,377 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,826 | ₩228,461 | ₩224,302 | ₩227,565 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩221,494 | ₩224,783 | ₩221,320 | ₩222,564 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,801 | ₩222,470 | ₩217,161 | ₩220,451 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩222,243 | ₩223,246 | ₩218,539 | ₩221,775 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩216,158 | ₩222,096 | ₩215,891 | ₩220,892 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩214,286 | ₩214,621 | ₩209,151 | ₩212,040 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩215,049 | ₩215,570 | ₩212,334 | ₩213,230 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,768 | ₩218,285 | ₩212,227 | ₩216,613 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩207,039 | ₩211,732 | ₩206,410 | ₩210,422 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,808 | ₩207,721 | ₩205,488 | ₩205,875 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,838 | ₩209,539 | ₩205,461 | ₩206,785 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩206,063 | ₩208,416 | ₩204,551 | ₩205,595 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,654 | ₩209,927 | ₩205,996 | ₩206,276 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩207,293 | ₩210,181 | ₩207,159 | ₩207,761 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,621 | ₩208,697 | ₩205,407 | ₩206,838 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩203,081 | ₩207,654 | ₩202,439 | ₩206,918 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩203,375 | ₩205,808 | ₩201,075 | ₩204,632 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,474 | ₩208,242 | ₩204,859 | ₩207,319 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩205,193 | ₩207,306 | ₩203,067 | ₩207,132 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩206,236 | ₩206,477 | ₩202,653 | ₩205,073 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩209,205 | ₩211,331 | ₩207,373 | ₩208,269 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,857 | ₩211,224 | ₩208,296 | ₩210,168 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,636 | ₩214,527 | ₩210,636 | ₩211,759 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,947 | ₩223,714 | ₩216,399 | ₩221,093 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩226,214 | ₩227,939 | ₩218,298 | ₩218,512 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩221,347 | ₩228,019 | ₩221,186 | ₩224,636 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩223,379 | ₩223,914 | ₩216,292 | ₩219,368 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,783 | ₩228,180 | ₩224,396 | ₩225,171 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,966 | ₩228,608 | ₩221,922 | ₩221,962 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩226,348 | ₩229,637 | ₩225,332 | ₩228,688 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩227,271 | ₩231,349 | ₩225,572 | ₩228,835 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩223,353 | ₩227,230 | ₩223,045 | ₩225,786 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,925 | ₩228,220 | ₩222,871 | ₩224,476 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,675 | ₩220,478 | ₩216,479 | ₩219,287 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩220,344 | ₩222,069 | ₩218,097 | ₩220,585 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,790 | ₩221,400 | ₩216,560 | ₩218,445 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,950 | ₩230,132 | ₩222,002 | ₩222,109 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩227,164 | ₩230,600 | ₩226,602 | ₩229,932 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,912 | ₩237,741 | ₩226,294 | ₩228,193 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,848 | ₩240,602 | ₩231,683 | ₩233,649 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,992 | ₩239,546 | ₩234,625 | ₩238,770 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩231,295 | ₩237,834 | ₩229,236 | ₩235,628 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,661 | ₩233,034 | ₩228,461 | ₩232,847 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩224,208 | ₩227,578 | ₩223,714 | ₩226,281 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩227,204 | ₩228,126 | ₩222,938 | ₩225,104 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,779 | ₩228,541 | ₩224,703 | ₩226,976 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩224,248 | ₩226,361 | ₩223,085 | ₩225,532 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩221,266 | ₩223,566 | ₩219,060 | ₩220,852 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩221,307 | ₩222,871 | ₩216,947 | ₩222,055 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,891 | ₩232,646 | ₩226,107 | ₩226,428 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩240,174 | ₩242,929 | ₩239,131 | ₩241,485 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,992 | ₩242,113 | ₩235,347 | ₩242,047 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩236,444 | ₩237,794 | ₩231,028 | ₩236,243 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,873 | ₩238,730 | ₩231,175 | ₩238,302 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩233,074 | ₩237,821 | ₩232,312 | ₩237,647 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩230,400 | ₩231,643 | ₩228,314 | ₩229,530 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,615 | ₩229,851 | ₩225,666 | ₩226,629 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩226,054 | ₩227,057 | ₩223,032 | ₩224,716 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩226,281 | ₩227,618 | ₩223,847 | ₩226,736 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩222,149 | ₩225,318 | ₩222,149 | ₩224,997 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,771 | ₩221,266 | ₩215,369 | ₩220,638 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩215,329 | ₩216,787 | ₩213,404 | ₩215,436 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,644 | ₩214,166 | ₩206,785 | ₩213,537 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,702 | ₩224,797 | ₩219,675 | ₩224,409 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,710 | ₩221,521 | ₩216,105 | ₩219,648 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩223,246 | ₩223,714 | ₩217,268 | ₩218,525 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩228,340 | ₩229,410 | ₩223,928 | ₩225,572 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,620 | ₩225,880 | ₩221,601 | ₩225,265 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,868 | ₩232,847 | ₩222,778 | ₩224,329 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,537 | ₩230,359 | ₩220,210 | ₩229,584 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩240,014 | ₩244,681 | ₩240,014 | ₩241,151 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,751 | ₩239,493 | ₩235,655 | ₩239,439 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩242,421 | ₩243,785 | ₩235,294 | ₩237,647 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩237,219 | ₩241,338 | ₩231,416 | ₩233,809 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩248,051 | ₩251,019 | ₩238,155 | ₩243,143 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩254,188 | ₩254,549 | ₩246,860 | ₩248,024 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,602 | ₩252,035 | ₩247,690 | ₩251,634 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,919 | ₩250,310 | ₩243,919 | ₩247,810 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,556 | ₩243,116 | ₩238,022 | ₩242,862 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,855 | ₩243,785 | ₩235,855 | ₩241,017 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,614 | ₩236,377 | ₩227,899 | ₩233,836 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,812 | ₩240,281 | ₩234,023 | ₩236,845 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩234,157 | ₩239,813 | ₩233,061 | ₩234,063 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩228,073 | ₩232,499 | ₩228,073 | ₩231,817 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,907 | ₩229,263 | ₩225,064 | ₩227,431 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩224,115 | ₩226,401 | ₩221,708 | ₩223,807 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩221,360 | ₩225,372 | ₩220,170 | ₩224,503 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,975 | ₩225,960 | ₩221,293 | ₩222,925 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩213,029 | ₩220,625 | ₩212,642 | ₩220,223 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,554 | ₩217,028 | ₩210,903 | ₩212,615 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩222,189 | ₩222,978 | ₩214,540 | ₩216,386 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,614 | ₩223,874 | ₩218,525 | ₩219,475 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,947 | ₩221,668 | ₩216,653 | ₩219,060 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩209,446 | ₩215,730 | ₩208,135 | ₩214,982 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩216,305 | ₩217,242 | ₩210,235 | ₩212,601 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩214,460 | ₩215,276 | ₩208,576 | ₩213,364 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩202,078 | ₩205,929 | ₩200,460 | ₩205,554 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩196,047 | ₩202,118 | ₩194,710 | ₩200,299 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩200,379 | ₩200,781 | ₩195,138 | ₩198,427 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,938 | ₩200,232 | ₩197,010 | ₩199,992 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,920 | ₩205,782 | ₩198,267 | ₩199,898 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,516 | ₩203,950 | ₩200,500 | ₩203,067 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,952 | ₩203,415 | ₩199,336 | ₩202,399 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩196,194 | ₩198,253 | ₩195,659 | ₩197,972 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,772 | ₩199,911 | ₩191,166 | ₩194,429 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,931 | ₩198,414 | ₩192,811 | ₩197,759 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,574 | ₩199,684 | ₩190,578 | ₩193,399 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,652 | ₩199,524 | ₩196,181 | ₩199,323 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,779 | ₩195,953 | ₩193,399 | ₩194,723 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,442 | ₩196,662 | ₩193,747 | ₩195,886 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,444 | ₩196,060 | ₩190,177 | ₩195,779 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,882 | ₩191,220 | ₩186,085 | ₩189,160 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,502 | ₩192,757 | ₩187,502 | ₩192,303 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩181,338 | ₩187,101 | ₩180,415 | ₩186,914 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,896 | ₩183,932 | ₩180,335 | ₩181,538 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,470 | ₩187,676 | ₩183,130 | ₩187,529 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩188,278 | ₩190,404 | ₩185,202 | ₩185,831 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩182,381 | ₩183,491 | ₩180,950 | ₩183,330 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,428 | ₩182,274 | ₩179,359 | ₩181,057 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩182,327 | ₩182,595 | ₩178,596 | ₩180,241 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,795 | ₩184,895 | ₩180,174 | ₩180,816 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,813 | ₩180,937 | ₩178,650 | ₩179,894 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,938 | ₩182,073 | ₩176,938 | ₩180,027 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,962 | ₩177,085 | ₩172,646 | ₩173,515 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩174,184 | ₩174,638 | ₩172,913 | ₩174,224 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩174,264 | ₩176,016 | ₩171,844 | ₩174,210 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,783 | ₩178,917 | ₩173,515 | ₩176,430 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,472 | ₩175,655 | ₩171,924 | ₩173,502 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,653 | ₩171,576 | ₩169,049 | ₩170,546 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩172,312 | ₩173,314 | ₩169,744 | ₩170,373 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩166,281 | ₩173,582 | ₩166,241 | ₩171,777 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,768 | ₩169,223 | ₩164,690 | ₩165,759 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,600 | ₩171,055 | ₩167,458 | ₩167,872 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,521 | ₩176,310 | ₩167,351 | ₩170,493 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩169,009 | ₩173,034 | ₩167,939 | ₩172,445 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,998 | ₩170,292 | ₩168,046 | ₩168,835 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,440 | ₩171,750 | ₩170,306 | ₩170,399 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩168,126 | ₩169,557 | ₩167,752 | ₩169,102 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩168,099 | ₩168,420 | ₩166,067 | ₩167,097 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩168,260 | ₩168,915 | ₩167,417 | ₩168,380 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,474 | ₩169,490 | ₩167,230 | ₩169,129 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩168,273 | ₩170,734 | ₩167,297 | ₩167,484 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,484 | ₩169,624 | ₩167,484 | ₩167,899 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩171,055 | ₩171,202 | ₩166,749 | ₩167,270 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,608 | ₩171,456 | ₩168,086 | ₩171,028 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,456 | ₩171,870 | ₩166,241 | ₩167,097 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,497 | ₩176,497 | ₩171,803 | ₩173,676 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,623 | ₩179,492 | ₩176,109 | ₩176,149 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩178,356 | ₩179,412 | ₩177,085 | ₩177,861 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,599 | ₩181,378 | ₩177,099 | ₩180,816 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩179,078 | ₩181,137 | ₩178,957 | ₩179,920 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩181,257 | ₩182,862 | ₩179,158 | ₩179,359 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,581 | ₩186,513 | ₩182,581 | ₩182,782 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩182,220 | ₩183,798 | ₩181,271 | ₩182,501 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,944 | ₩182,715 | ₩178,944 | ₩182,501 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩180,214 | ₩180,214 | ₩176,885 | ₩177,914 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩179,238 | ₩182,167 | ₩178,797 | ₩180,629 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,617 | ₩179,787 | ₩176,256 | ₩179,212 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩174,210 | ₩177,914 | ₩174,210 | ₩176,082 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩173,060 | ₩174,545 | ₩171,108 | ₩174,130 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩172,325 | ₩175,574 | ₩169,958 | ₩174,946 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩171,282 | ₩174,598 | ₩169,771 | ₩173,488 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩177,045 | ₩180,803 | ₩171,817 | ₩171,910 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,772 | ₩176,831 | ₩173,662 | ₩176,350 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,930 | ₩179,078 | ₩173,488 | ₩178,503 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,650 | ₩179,212 | ₩174,745 | ₩175,762 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,775 | ₩179,425 | ₩174,037 | ₩179,198 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,644 | ₩179,265 | ₩175,173 | ₩176,403 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,968 | ₩179,238 | ₩176,323 | ₩176,577 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,403 | ₩180,736 | ₩176,403 | ₩179,359 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,571 | ₩176,283 | ₩172,138 | ₩175,721 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩170,078 | ₩173,689 | ₩168,982 | ₩173,141 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩168,233 | ₩172,205 | ₩168,233 | ₩169,610 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,845 | ₩170,386 | ₩166,695 | ₩166,802 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,712 | ₩169,196 | ₩165,010 | ₩168,394 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩169,276 | ₩170,854 | ₩166,936 | ₩170,707 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,942 | ₩170,373 | ₩168,019 | ₩169,584 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,514 | ₩171,242 | ₩167,778 | ₩168,300 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩168,099 | ₩170,600 | ₩167,792 | ₩168,969 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩170,212 | ₩170,506 | ₩167,872 | ₩168,260 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,646 | ₩173,328 | ₩171,255 | ₩171,630 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩174,077 | ₩174,571 | ₩171,710 | ₩171,777 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,817 | ₩174,197 | ₩170,520 | ₩173,381 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,936 | ₩168,193 | ₩164,248 | ₩167,016 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,524 | ₩168,247 | ₩165,572 | ₩166,267 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,562 | ₩168,888 | ₩166,147 | ₩167,511 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,823 | ₩166,762 | ₩163,566 | ₩165,238 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,982 | ₩169,677 | ₩163,285 | ₩164,863 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩169,343 | ₩171,202 | ₩167,230 | ₩168,394 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩166,214 | ₩170,226 | ₩166,000 | ₩168,674 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩168,166 | ₩170,493 | ₩166,776 | ₩170,105 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩172,285 | ₩173,528 | ₩165,706 | ₩165,759 | -3.79% | 802.5만 |
|---|