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 | ₩257,356 | ₩261,150 | ₩255,231 | ₩255,886 | -0.57% | 266.7만 |
| 2026.10.08 | ₩255,980 | ₩258,959 | ₩255,352 | ₩258,518 | +0.99% | 320.9만 |
| 2026.10.07 | ₩253,214 | ₩255,525 | ₩249,152 | ₩251,504 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,484 | ₩252,813 | ₩247,936 | ₩251,798 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,747 | ₩252,639 | ₩243,674 | ₩250,435 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,394 | ₩247,843 | ₩242,792 | ₩247,081 | +1.52% | 226.5만 |
| 2026.10.01 | ₩239,118 | ₩246,587 | ₩238,397 | ₩246,240 | +2.98% | 331.2만 |
| 2026.09.30 | ₩240,134 | ₩242,966 | ₩239,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,599 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩237,074 | ₩240,080 | ₩235,778 | ₩238,664 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩245,211 | ₩245,411 | ₩240,401 | ₩240,681 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,432 | ₩243,514 | ₩240,080 | ₩242,499 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩245,999 | ₩249,419 | ₩243,888 | ₩245,906 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,690 | ₩247,268 | ₩243,033 | ₩244,035 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩242,859 | ₩248,043 | ₩241,804 | ₩242,645 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,609 | ₩252,439 | ₩246,253 | ₩246,841 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,583 | ₩258,077 | ₩254,590 | ₩254,670 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,588 | ₩257,904 | ₩252,853 | ₩257,316 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,751 | ₩262,192 | ₩254,737 | ₩256,260 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩260,188 | ₩268,405 | ₩259,894 | ₩266,815 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,693 | ₩266,495 | ₩257,850 | ₩258,491 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩259,106 | ₩264,437 | ₩258,825 | ₩261,498 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩264,811 | ₩264,851 | ₩257,316 | ₩261,164 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩261,832 | ₩262,379 | ₩258,866 | ₩260,549 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩258,986 | ₩261,645 | ₩257,463 | ₩259,079 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩255,258 | ₩256,006 | ₩251,450 | ₩254,804 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩258,171 | ₩259,894 | ₩255,966 | ₩256,968 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,592 | ₩260,308 | ₩255,392 | ₩258,077 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩256,808 | ₩257,543 | ₩252,920 | ₩257,489 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,548 | ₩255,512 | ₩248,043 | ₩252,466 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,789 | ₩250,087 | ₩246,413 | ₩248,431 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩246,159 | ₩248,711 | ₩242,926 | ₩247,803 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,697 | ₩248,938 | ₩240,748 | ₩246,453 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,690 | ₩247,202 | ₩243,995 | ₩244,142 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩251,076 | ₩253,067 | ₩246,253 | ₩248,832 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩251,317 | ₩254,737 | ₩250,502 | ₩253,241 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,586 | ₩255,512 | ₩249,313 | ₩250,448 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩249,059 | ₩250,929 | ₩247,656 | ₩248,952 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩248,083 | ₩248,310 | ₩243,835 | ₩247,642 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩242,352 | ₩245,197 | ₩240,441 | ₩244,970 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩240,321 | ₩243,674 | ₩239,372 | ₩241,149 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩235,978 | ₩239,586 | ₩234,068 | ₩239,385 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,622 | ₩239,452 | ₩236,353 | ₩238,597 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩234,295 | ₩239,038 | ₩233,841 | ₩238,317 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,599 | ₩235,511 | ₩225,878 | ₩235,057 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,589 | ₩225,490 | ₩219,598 | ₩222,324 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩225,023 | ₩225,744 | ₩220,948 | ₩223,192 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩230,220 | ₩230,848 | ₩220,533 | ₩220,707 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩228,977 | ₩231,436 | ₩225,423 | ₩229,739 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,688 | ₩236,366 | ₩229,752 | ₩232,852 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,442 | ₩237,154 | ₩231,783 | ₩237,021 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,668 | ₩234,081 | ₩227,227 | ₩233,640 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩228,336 | ₩230,527 | ₩227,401 | ₩229,859 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩226,105 | ₩228,069 | ₩220,974 | ₩222,284 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩227,013 | ₩229,993 | ₩225,530 | ₩225,904 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,389 | ₩237,301 | ₩231,984 | ₩232,545 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,561 | ₩241,162 | ₩234,175 | ₩234,696 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,497 | ₩237,782 | ₩234,014 | ₩235,938 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩228,323 | ₩232,304 | ₩228,202 | ₩232,251 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,798 | ₩229,886 | ₩225,490 | ₩227,187 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,637 | ₩228,269 | ₩224,114 | ₩227,374 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩221,308 | ₩224,595 | ₩221,135 | ₩222,377 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,616 | ₩222,284 | ₩216,979 | ₩220,266 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩222,056 | ₩223,059 | ₩218,356 | ₩221,589 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩215,977 | ₩221,910 | ₩215,710 | ₩220,707 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩214,107 | ₩214,441 | ₩208,976 | ₩211,862 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩214,868 | ₩215,389 | ₩212,156 | ₩213,051 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,588 | ₩218,102 | ₩212,049 | ₩216,432 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩206,865 | ₩211,555 | ₩206,237 | ₩210,246 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,636 | ₩207,547 | ₩205,315 | ₩205,703 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,665 | ₩209,364 | ₩205,289 | ₩206,611 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩205,890 | ₩208,241 | ₩204,380 | ₩205,422 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,480 | ₩209,751 | ₩205,823 | ₩206,104 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩207,119 | ₩210,005 | ₩206,986 | ₩207,587 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,449 | ₩208,522 | ₩205,235 | ₩206,665 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩202,910 | ₩207,480 | ₩202,269 | ₩206,745 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩203,204 | ₩205,636 | ₩200,906 | ₩204,460 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,302 | ₩208,068 | ₩204,687 | ₩207,146 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩205,021 | ₩207,132 | ₩202,897 | ₩206,959 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩206,064 | ₩206,304 | ₩202,483 | ₩204,901 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩209,030 | ₩211,154 | ₩207,199 | ₩208,094 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,682 | ₩211,047 | ₩208,121 | ₩209,992 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,459 | ₩214,347 | ₩210,459 | ₩211,582 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,766 | ₩223,526 | ₩216,218 | ₩220,907 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩226,025 | ₩227,748 | ₩218,115 | ₩218,329 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩221,161 | ₩227,828 | ₩221,001 | ₩224,448 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩223,192 | ₩223,727 | ₩216,111 | ₩219,184 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,595 | ₩227,989 | ₩224,208 | ₩224,983 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,775 | ₩228,416 | ₩221,736 | ₩221,776 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩226,158 | ₩229,445 | ₩225,143 | ₩228,496 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩227,080 | ₩231,155 | ₩225,383 | ₩228,643 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩223,165 | ₩227,040 | ₩222,858 | ₩225,597 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,738 | ₩228,029 | ₩222,684 | ₩224,288 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,491 | ₩220,293 | ₩216,298 | ₩219,104 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩220,159 | ₩221,883 | ₩217,915 | ₩220,400 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,607 | ₩221,215 | ₩216,378 | ₩218,262 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,759 | ₩229,939 | ₩221,816 | ₩221,923 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩226,973 | ₩230,407 | ₩226,412 | ₩229,739 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,713 | ₩237,542 | ₩226,105 | ₩228,002 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,649 | ₩240,401 | ₩231,489 | ₩233,453 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,793 | ₩239,345 | ₩234,429 | ₩238,570 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩231,102 | ₩237,635 | ₩229,044 | ₩235,431 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,470 | ₩232,839 | ₩228,269 | ₩232,652 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩224,021 | ₩227,387 | ₩223,526 | ₩226,091 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩227,013 | ₩227,935 | ₩222,751 | ₩224,916 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,588 | ₩228,349 | ₩224,515 | ₩226,786 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩224,061 | ₩226,172 | ₩222,898 | ₩225,343 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩221,081 | ₩223,379 | ₩218,877 | ₩220,667 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩221,121 | ₩222,684 | ₩216,766 | ₩221,869 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,699 | ₩232,451 | ₩225,918 | ₩226,238 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩239,973 | ₩242,726 | ₩238,931 | ₩241,283 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,793 | ₩241,911 | ₩235,150 | ₩241,844 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩236,246 | ₩237,595 | ₩230,835 | ₩236,045 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,678 | ₩238,530 | ₩230,982 | ₩238,103 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩232,879 | ₩237,622 | ₩232,117 | ₩237,448 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩230,207 | ₩231,449 | ₩228,122 | ₩229,338 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,425 | ₩229,659 | ₩225,477 | ₩226,439 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩225,864 | ₩226,866 | ₩222,845 | ₩224,528 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩226,091 | ₩227,428 | ₩223,660 | ₩226,546 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩221,963 | ₩225,129 | ₩221,963 | ₩224,809 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,590 | ₩221,081 | ₩215,189 | ₩220,453 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩215,149 | ₩216,605 | ₩213,225 | ₩215,256 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,466 | ₩213,987 | ₩206,611 | ₩213,359 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,518 | ₩224,608 | ₩219,491 | ₩224,221 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,527 | ₩221,335 | ₩215,924 | ₩219,464 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩223,059 | ₩223,526 | ₩217,086 | ₩218,342 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩228,149 | ₩229,218 | ₩223,740 | ₩225,383 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,433 | ₩225,691 | ₩221,415 | ₩225,076 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,674 | ₩232,652 | ₩222,591 | ₩224,141 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,350 | ₩230,167 | ₩220,026 | ₩229,392 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩239,813 | ₩244,476 | ₩239,813 | ₩240,949 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,553 | ₩239,292 | ₩235,457 | ₩239,238 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩242,218 | ₩243,581 | ₩235,097 | ₩237,448 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩237,021 | ₩241,136 | ₩231,222 | ₩233,614 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩247,843 | ₩250,809 | ₩237,956 | ₩242,939 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩253,975 | ₩254,336 | ₩246,654 | ₩247,816 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,393 | ₩251,824 | ₩247,482 | ₩251,424 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,714 | ₩250,101 | ₩243,714 | ₩247,602 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,357 | ₩242,913 | ₩237,822 | ₩242,659 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,658 | ₩243,581 | ₩235,658 | ₩240,815 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,420 | ₩236,179 | ₩227,708 | ₩233,640 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,616 | ₩240,080 | ₩233,827 | ₩236,646 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩233,961 | ₩239,613 | ₩232,865 | ₩233,867 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩227,882 | ₩232,304 | ₩227,882 | ₩231,623 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,717 | ₩229,071 | ₩224,876 | ₩227,240 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩223,927 | ₩226,212 | ₩221,522 | ₩223,620 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩221,175 | ₩225,183 | ₩219,986 | ₩224,314 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,789 | ₩225,771 | ₩221,108 | ₩222,738 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩212,851 | ₩220,440 | ₩212,463 | ₩220,039 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,374 | ₩216,846 | ₩210,727 | ₩212,437 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩222,003 | ₩222,791 | ₩214,361 | ₩216,204 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,429 | ₩223,687 | ₩218,342 | ₩219,291 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,766 | ₩221,482 | ₩216,472 | ₩218,877 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩209,270 | ₩215,550 | ₩207,961 | ₩214,802 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩216,124 | ₩217,060 | ₩210,058 | ₩212,423 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩214,281 | ₩215,096 | ₩208,402 | ₩213,185 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩201,908 | ₩205,756 | ₩200,292 | ₩205,382 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩195,883 | ₩201,948 | ₩194,547 | ₩200,131 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩200,212 | ₩200,612 | ₩194,974 | ₩198,261 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,771 | ₩200,065 | ₩196,845 | ₩199,824 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,750 | ₩205,609 | ₩198,101 | ₩199,731 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,347 | ₩203,779 | ₩200,332 | ₩202,897 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,784 | ₩203,244 | ₩199,169 | ₩202,229 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩196,030 | ₩198,087 | ₩195,495 | ₩197,807 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,606 | ₩199,744 | ₩191,006 | ₩194,266 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,770 | ₩198,248 | ₩192,649 | ₩197,593 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,408 | ₩199,517 | ₩190,418 | ₩193,237 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,486 | ₩199,357 | ₩196,016 | ₩199,156 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,615 | ₩195,789 | ₩193,237 | ₩194,560 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,279 | ₩196,497 | ₩193,585 | ₩195,722 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,285 | ₩195,896 | ₩190,017 | ₩195,615 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,723 | ₩191,059 | ₩185,929 | ₩189,002 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,345 | ₩192,596 | ₩187,345 | ₩192,142 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩181,186 | ₩186,944 | ₩180,264 | ₩186,757 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,745 | ₩183,778 | ₩180,184 | ₩181,386 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,314 | ₩187,519 | ₩182,976 | ₩187,372 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩188,120 | ₩190,244 | ₩185,047 | ₩185,675 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩182,228 | ₩183,337 | ₩180,798 | ₩183,177 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,277 | ₩182,121 | ₩179,208 | ₩180,905 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩182,175 | ₩182,442 | ₩178,447 | ₩180,090 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,642 | ₩184,740 | ₩180,023 | ₩180,665 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,663 | ₩180,785 | ₩178,500 | ₩179,743 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,790 | ₩181,921 | ₩176,790 | ₩179,876 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,815 | ₩176,937 | ₩172,501 | ₩173,370 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩174,038 | ₩174,492 | ₩172,769 | ₩174,078 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩174,118 | ₩175,868 | ₩171,700 | ₩174,065 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,637 | ₩178,768 | ₩173,370 | ₩176,282 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,328 | ₩175,507 | ₩171,780 | ₩173,356 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,511 | ₩171,432 | ₩168,907 | ₩170,404 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩172,167 | ₩173,169 | ₩169,602 | ₩170,230 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩166,142 | ₩173,437 | ₩166,101 | ₩171,633 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,627 | ₩169,081 | ₩164,552 | ₩165,620 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,457 | ₩170,911 | ₩167,317 | ₩167,731 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,374 | ₩176,162 | ₩167,210 | ₩170,350 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩168,867 | ₩172,889 | ₩167,798 | ₩172,301 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,856 | ₩170,150 | ₩167,905 | ₩168,693 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,297 | ₩171,606 | ₩170,163 | ₩170,257 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩167,985 | ₩169,415 | ₩167,611 | ₩168,961 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩167,959 | ₩168,279 | ₩165,928 | ₩166,957 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩168,119 | ₩168,774 | ₩167,277 | ₩168,239 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,333 | ₩169,348 | ₩167,090 | ₩168,987 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩168,132 | ₩170,591 | ₩167,157 | ₩167,344 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,344 | ₩169,482 | ₩167,344 | ₩167,758 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩170,911 | ₩171,058 | ₩166,609 | ₩167,130 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,466 | ₩171,312 | ₩167,945 | ₩170,885 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,312 | ₩171,726 | ₩166,101 | ₩166,957 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,349 | ₩176,349 | ₩171,660 | ₩173,530 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,474 | ₩179,342 | ₩175,962 | ₩176,002 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩178,206 | ₩179,262 | ₩176,937 | ₩177,712 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,449 | ₩181,226 | ₩176,950 | ₩180,665 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩178,928 | ₩180,985 | ₩178,808 | ₩179,770 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩181,106 | ₩182,709 | ₩179,008 | ₩179,208 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,428 | ₩186,356 | ₩182,428 | ₩182,629 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩182,068 | ₩183,644 | ₩181,119 | ₩182,348 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,794 | ₩182,562 | ₩178,794 | ₩182,348 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩180,064 | ₩180,064 | ₩176,737 | ₩177,765 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩179,088 | ₩182,014 | ₩178,647 | ₩180,478 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,469 | ₩179,636 | ₩176,109 | ₩179,061 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩174,065 | ₩177,765 | ₩174,065 | ₩175,935 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩172,915 | ₩174,399 | ₩170,965 | ₩173,984 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩172,181 | ₩175,427 | ₩169,816 | ₩174,799 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩171,138 | ₩174,452 | ₩169,629 | ₩173,343 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩176,897 | ₩180,651 | ₩171,673 | ₩171,766 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,626 | ₩176,683 | ₩173,517 | ₩176,202 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,784 | ₩178,928 | ₩173,343 | ₩178,353 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,500 | ₩179,061 | ₩174,599 | ₩175,614 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,628 | ₩179,275 | ₩173,891 | ₩179,048 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,496 | ₩179,115 | ₩175,026 | ₩176,256 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,819 | ₩179,088 | ₩176,176 | ₩176,429 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,256 | ₩180,585 | ₩176,256 | ₩179,208 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,425 | ₩176,135 | ₩171,994 | ₩175,574 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩169,936 | ₩173,543 | ₩168,840 | ₩172,996 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩168,092 | ₩172,060 | ₩168,092 | ₩169,468 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,705 | ₩170,243 | ₩166,556 | ₩166,663 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,571 | ₩169,054 | ₩164,872 | ₩168,253 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩169,134 | ₩170,711 | ₩166,796 | ₩170,564 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,800 | ₩170,230 | ₩167,878 | ₩169,442 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,373 | ₩171,098 | ₩167,638 | ₩168,159 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩167,959 | ₩170,457 | ₩167,651 | ₩168,827 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩170,070 | ₩170,364 | ₩167,731 | ₩168,119 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,501 | ₩173,183 | ₩171,112 | ₩171,486 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩173,931 | ₩174,425 | ₩171,566 | ₩171,633 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,673 | ₩174,051 | ₩170,377 | ₩173,236 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,796 | ₩168,052 | ₩164,111 | ₩166,876 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,384 | ₩168,106 | ₩165,433 | ₩166,128 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,422 | ₩168,747 | ₩166,008 | ₩167,371 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,685 | ₩166,623 | ₩163,429 | ₩165,099 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,840 | ₩169,535 | ₩163,149 | ₩164,725 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩169,201 | ₩171,058 | ₩167,090 | ₩168,253 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩166,075 | ₩170,083 | ₩165,861 | ₩168,533 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩168,025 | ₩170,350 | ₩166,636 | ₩169,963 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩172,141 | ₩173,383 | ₩165,567 | ₩165,620 | -3.79% | 802.5만 |
|---|