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 | ₩257,414 | ₩261,209 | ₩255,289 | ₩255,944 | -0.57% | 266.7만 |
| 2026.10.08 | ₩256,037 | ₩259,017 | ₩255,409 | ₩258,576 | +0.99% | 320.9만 |
| 2026.10.07 | ₩253,271 | ₩255,583 | ₩249,208 | ₩251,560 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,540 | ₩252,870 | ₩247,992 | ₩251,854 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,803 | ₩252,696 | ₩243,729 | ₩250,491 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,448 | ₩247,898 | ₩242,847 | ₩247,137 | +1.52% | 226.5만 |
| 2026.10.01 | ₩239,172 | ₩246,642 | ₩238,450 | ₩246,295 | +2.98% | 331.2만 |
| 2026.09.30 | ₩240,188 | ₩243,021 | ₩239,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,653 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩237,127 | ₩240,134 | ₩235,831 | ₩238,718 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩245,266 | ₩245,466 | ₩240,455 | ₩240,735 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,486 | ₩243,569 | ₩240,134 | ₩242,553 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩246,054 | ₩249,475 | ₩243,943 | ₩245,961 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,745 | ₩247,324 | ₩243,088 | ₩244,090 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩242,914 | ₩248,099 | ₩241,858 | ₩242,700 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,665 | ₩252,496 | ₩246,308 | ₩246,896 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,641 | ₩258,135 | ₩254,647 | ₩254,727 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,645 | ₩257,961 | ₩252,910 | ₩257,373 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,810 | ₩262,251 | ₩254,794 | ₩256,318 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩260,247 | ₩268,465 | ₩259,953 | ₩266,875 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,753 | ₩266,554 | ₩257,908 | ₩258,549 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩259,164 | ₩264,496 | ₩258,884 | ₩261,556 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩264,871 | ₩264,911 | ₩257,373 | ₩261,222 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩261,890 | ₩262,438 | ₩258,924 | ₩260,607 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩259,044 | ₩261,703 | ₩257,520 | ₩259,137 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩255,315 | ₩256,064 | ₩251,507 | ₩254,861 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩258,229 | ₩259,953 | ₩256,024 | ₩257,026 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,649 | ₩260,367 | ₩255,449 | ₩258,135 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩256,866 | ₩257,601 | ₩252,977 | ₩257,547 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,605 | ₩255,569 | ₩248,099 | ₩252,522 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,845 | ₩250,144 | ₩246,469 | ₩248,487 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩246,215 | ₩248,767 | ₩242,981 | ₩247,858 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,751 | ₩248,994 | ₩240,802 | ₩246,509 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,745 | ₩247,257 | ₩244,050 | ₩244,197 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩251,133 | ₩253,124 | ₩246,308 | ₩248,887 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩251,373 | ₩254,794 | ₩250,558 | ₩253,297 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,643 | ₩255,569 | ₩249,369 | ₩250,504 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩249,115 | ₩250,986 | ₩247,711 | ₩249,008 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩248,139 | ₩248,366 | ₩243,889 | ₩247,698 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩242,406 | ₩245,252 | ₩240,495 | ₩245,025 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩240,375 | ₩243,729 | ₩239,426 | ₩241,203 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩236,031 | ₩239,640 | ₩234,120 | ₩239,439 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,675 | ₩239,506 | ₩236,406 | ₩238,651 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩234,348 | ₩239,092 | ₩233,893 | ₩238,370 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,650 | ₩235,564 | ₩225,928 | ₩235,109 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,639 | ₩225,541 | ₩219,647 | ₩222,374 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩225,073 | ₩225,795 | ₩220,997 | ₩223,242 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩230,272 | ₩230,900 | ₩220,583 | ₩220,757 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩229,029 | ₩231,488 | ₩225,474 | ₩229,791 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,739 | ₩236,419 | ₩229,804 | ₩232,904 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,495 | ₩237,207 | ₩231,835 | ₩237,074 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,719 | ₩234,134 | ₩227,278 | ₩233,693 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩228,387 | ₩230,579 | ₩227,452 | ₩229,911 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩226,156 | ₩228,120 | ₩221,024 | ₩222,334 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩227,064 | ₩230,044 | ₩225,581 | ₩225,955 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,441 | ₩237,354 | ₩232,036 | ₩232,597 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,615 | ₩241,217 | ₩234,227 | ₩234,749 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,550 | ₩237,836 | ₩234,067 | ₩235,991 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩228,374 | ₩232,356 | ₩228,254 | ₩232,303 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,848 | ₩229,938 | ₩225,541 | ₩227,238 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,688 | ₩228,321 | ₩224,164 | ₩227,425 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩221,358 | ₩224,645 | ₩221,184 | ₩222,427 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,665 | ₩222,334 | ₩217,028 | ₩220,316 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩222,106 | ₩223,109 | ₩218,405 | ₩221,639 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩216,026 | ₩221,959 | ₩215,759 | ₩220,757 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩214,155 | ₩214,489 | ₩209,023 | ₩211,910 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩214,917 | ₩215,438 | ₩212,204 | ₩213,099 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,636 | ₩218,151 | ₩212,097 | ₩216,480 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩206,912 | ₩211,602 | ₩206,284 | ₩210,293 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,682 | ₩207,593 | ₩205,362 | ₩205,749 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,711 | ₩209,411 | ₩205,335 | ₩206,658 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩205,936 | ₩208,288 | ₩204,426 | ₩205,468 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,526 | ₩209,798 | ₩205,869 | ₩206,150 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩207,166 | ₩210,052 | ₩207,032 | ₩207,633 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,495 | ₩208,569 | ₩205,281 | ₩206,711 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩202,956 | ₩207,526 | ₩202,315 | ₩206,791 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩203,250 | ₩205,682 | ₩200,951 | ₩204,506 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,348 | ₩208,114 | ₩204,733 | ₩207,192 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩205,068 | ₩207,179 | ₩202,943 | ₩207,005 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩206,110 | ₩206,350 | ₩202,528 | ₩204,947 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩209,077 | ₩211,201 | ₩207,246 | ₩208,141 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,729 | ₩211,095 | ₩208,168 | ₩210,039 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,507 | ₩214,395 | ₩210,507 | ₩211,629 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,814 | ₩223,576 | ₩216,266 | ₩220,957 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩226,075 | ₩227,799 | ₩218,164 | ₩218,378 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩221,211 | ₩227,880 | ₩221,051 | ₩224,498 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩223,242 | ₩223,777 | ₩216,159 | ₩219,233 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,645 | ₩228,040 | ₩224,258 | ₩225,033 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,826 | ₩228,468 | ₩221,786 | ₩221,826 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩226,209 | ₩229,497 | ₩225,193 | ₩228,548 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩227,131 | ₩231,207 | ₩225,434 | ₩228,695 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩223,216 | ₩227,091 | ₩222,908 | ₩225,648 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,788 | ₩228,080 | ₩222,734 | ₩224,338 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,541 | ₩220,342 | ₩216,347 | ₩219,153 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩220,209 | ₩221,933 | ₩217,964 | ₩220,449 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,656 | ₩221,264 | ₩216,427 | ₩218,311 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,810 | ₩229,991 | ₩221,866 | ₩221,973 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩227,024 | ₩230,459 | ₩226,463 | ₩229,791 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,766 | ₩237,595 | ₩226,156 | ₩228,053 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,702 | ₩240,455 | ₩231,541 | ₩233,506 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,847 | ₩239,399 | ₩234,481 | ₩238,624 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩231,154 | ₩237,689 | ₩229,096 | ₩235,484 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,521 | ₩232,891 | ₩228,321 | ₩232,704 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩224,071 | ₩227,439 | ₩223,576 | ₩226,142 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩227,064 | ₩227,986 | ₩222,801 | ₩224,966 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,639 | ₩228,401 | ₩224,565 | ₩226,837 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩224,111 | ₩226,222 | ₩222,948 | ₩225,394 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩221,131 | ₩223,429 | ₩218,926 | ₩220,717 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩221,171 | ₩222,734 | ₩216,814 | ₩221,919 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,750 | ₩232,503 | ₩225,968 | ₩226,289 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩240,027 | ₩242,780 | ₩238,985 | ₩241,337 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,847 | ₩241,965 | ₩235,203 | ₩241,898 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩236,299 | ₩237,648 | ₩230,886 | ₩236,098 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,731 | ₩238,584 | ₩231,033 | ₩238,156 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩232,931 | ₩237,675 | ₩232,169 | ₩237,501 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩230,258 | ₩231,501 | ₩228,174 | ₩229,390 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,476 | ₩229,710 | ₩225,527 | ₩226,490 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩225,915 | ₩226,917 | ₩222,895 | ₩224,579 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩226,142 | ₩227,479 | ₩223,710 | ₩226,597 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩222,013 | ₩225,180 | ₩222,013 | ₩224,859 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,638 | ₩221,131 | ₩215,237 | ₩220,503 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩215,197 | ₩216,654 | ₩213,273 | ₩215,304 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,513 | ₩214,035 | ₩206,658 | ₩213,407 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,567 | ₩224,659 | ₩219,541 | ₩224,271 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,576 | ₩221,385 | ₩215,972 | ₩219,514 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩223,109 | ₩223,576 | ₩217,135 | ₩218,391 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩228,200 | ₩229,269 | ₩223,790 | ₩225,434 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,483 | ₩225,741 | ₩221,465 | ₩225,127 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,726 | ₩232,704 | ₩222,641 | ₩224,191 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,400 | ₩230,218 | ₩220,075 | ₩229,443 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩239,867 | ₩244,531 | ₩239,867 | ₩241,003 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,606 | ₩239,346 | ₩235,510 | ₩239,292 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩242,272 | ₩243,635 | ₩235,149 | ₩237,501 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩237,074 | ₩241,190 | ₩231,274 | ₩233,666 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩247,898 | ₩250,865 | ₩238,009 | ₩242,994 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩254,032 | ₩254,393 | ₩246,709 | ₩247,872 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,449 | ₩251,881 | ₩247,538 | ₩251,480 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,769 | ₩250,157 | ₩243,769 | ₩247,658 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,410 | ₩242,967 | ₩237,876 | ₩242,713 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,711 | ₩243,635 | ₩235,711 | ₩240,869 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,472 | ₩236,232 | ₩227,759 | ₩233,693 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,668 | ₩240,134 | ₩233,880 | ₩236,700 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩234,014 | ₩239,666 | ₩232,918 | ₩233,920 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩227,933 | ₩232,356 | ₩227,933 | ₩231,675 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,768 | ₩229,122 | ₩224,926 | ₩227,292 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩223,977 | ₩226,262 | ₩221,572 | ₩223,670 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩221,224 | ₩225,233 | ₩220,035 | ₩224,365 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,839 | ₩225,821 | ₩221,158 | ₩222,788 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩212,899 | ₩220,489 | ₩212,511 | ₩220,088 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,422 | ₩216,894 | ₩210,774 | ₩212,484 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩222,053 | ₩222,841 | ₩214,409 | ₩216,253 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,478 | ₩223,737 | ₩218,391 | ₩219,340 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,814 | ₩221,532 | ₩216,520 | ₩218,926 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩209,317 | ₩215,598 | ₩208,008 | ₩214,850 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩216,173 | ₩217,108 | ₩210,106 | ₩212,471 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩214,329 | ₩215,144 | ₩208,449 | ₩213,233 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩201,954 | ₩205,803 | ₩200,337 | ₩205,428 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩195,927 | ₩201,994 | ₩194,590 | ₩200,176 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩200,257 | ₩200,657 | ₩195,018 | ₩198,305 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,816 | ₩200,110 | ₩196,889 | ₩199,869 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,796 | ₩205,656 | ₩198,145 | ₩199,775 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,392 | ₩203,825 | ₩200,377 | ₩202,943 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,829 | ₩203,290 | ₩199,214 | ₩202,274 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩196,074 | ₩198,132 | ₩195,539 | ₩197,851 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,651 | ₩199,789 | ₩191,049 | ₩194,310 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,813 | ₩198,292 | ₩192,693 | ₩197,637 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,452 | ₩199,562 | ₩190,461 | ₩193,281 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,530 | ₩199,401 | ₩196,060 | ₩199,201 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,659 | ₩195,833 | ₩193,281 | ₩194,604 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,323 | ₩196,541 | ₩193,628 | ₩195,766 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,327 | ₩195,940 | ₩190,060 | ₩195,659 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,766 | ₩191,102 | ₩185,971 | ₩189,044 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,387 | ₩192,639 | ₩187,387 | ₩192,185 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩181,226 | ₩186,986 | ₩180,304 | ₩186,799 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,785 | ₩183,819 | ₩180,224 | ₩181,427 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,356 | ₩187,561 | ₩183,017 | ₩187,414 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩188,162 | ₩190,287 | ₩185,089 | ₩185,717 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩182,269 | ₩183,378 | ₩180,839 | ₩183,218 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,318 | ₩182,162 | ₩179,249 | ₩180,946 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩182,215 | ₩182,483 | ₩178,487 | ₩180,131 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,683 | ₩184,781 | ₩180,064 | ₩180,705 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,703 | ₩180,826 | ₩178,540 | ₩179,783 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,830 | ₩181,962 | ₩176,830 | ₩179,917 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,854 | ₩176,977 | ₩172,540 | ₩173,409 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩174,077 | ₩174,531 | ₩172,807 | ₩174,117 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩174,157 | ₩175,908 | ₩171,738 | ₩174,104 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,676 | ₩178,808 | ₩173,409 | ₩176,322 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,366 | ₩175,547 | ₩171,818 | ₩173,395 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,549 | ₩171,471 | ₩168,945 | ₩170,442 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩172,206 | ₩173,208 | ₩169,640 | ₩170,268 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩166,179 | ₩173,475 | ₩166,139 | ₩171,671 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,665 | ₩169,119 | ₩164,589 | ₩165,658 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,495 | ₩170,950 | ₩167,355 | ₩167,769 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,413 | ₩176,202 | ₩167,248 | ₩170,388 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩168,905 | ₩172,928 | ₩167,836 | ₩172,340 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,894 | ₩170,188 | ₩167,943 | ₩168,731 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,335 | ₩171,645 | ₩170,201 | ₩170,295 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩168,023 | ₩169,453 | ₩167,649 | ₩168,999 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩167,996 | ₩168,317 | ₩165,965 | ₩166,994 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩168,157 | ₩168,812 | ₩167,315 | ₩168,277 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,371 | ₩169,386 | ₩167,128 | ₩169,025 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩168,170 | ₩170,629 | ₩167,195 | ₩167,382 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,382 | ₩169,520 | ₩167,382 | ₩167,796 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩170,950 | ₩171,097 | ₩166,647 | ₩167,168 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,504 | ₩171,351 | ₩167,983 | ₩170,923 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,351 | ₩171,765 | ₩166,139 | ₩166,994 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,389 | ₩176,389 | ₩171,698 | ₩173,569 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,514 | ₩179,382 | ₩176,001 | ₩176,041 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩178,246 | ₩179,302 | ₩176,977 | ₩177,752 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,489 | ₩181,267 | ₩176,990 | ₩180,705 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩178,968 | ₩181,026 | ₩178,848 | ₩179,810 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩181,146 | ₩182,750 | ₩179,048 | ₩179,249 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,469 | ₩186,398 | ₩182,469 | ₩182,670 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩182,109 | ₩183,685 | ₩181,160 | ₩182,389 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,834 | ₩182,603 | ₩178,834 | ₩182,389 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩180,104 | ₩180,104 | ₩176,776 | ₩177,805 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩179,128 | ₩182,055 | ₩178,687 | ₩180,518 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,509 | ₩179,676 | ₩176,148 | ₩179,102 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩174,104 | ₩177,805 | ₩174,104 | ₩175,975 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩172,954 | ₩174,438 | ₩171,003 | ₩174,023 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩172,219 | ₩175,467 | ₩169,854 | ₩174,839 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩171,177 | ₩174,491 | ₩169,667 | ₩173,382 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩176,937 | ₩180,692 | ₩171,711 | ₩171,805 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,665 | ₩176,723 | ₩173,556 | ₩176,242 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,823 | ₩178,968 | ₩173,382 | ₩178,393 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,540 | ₩179,102 | ₩174,638 | ₩175,654 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,667 | ₩179,315 | ₩173,930 | ₩179,088 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,536 | ₩179,155 | ₩175,066 | ₩176,295 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,859 | ₩179,128 | ₩176,215 | ₩176,469 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,295 | ₩180,625 | ₩176,295 | ₩179,249 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,464 | ₩176,175 | ₩172,032 | ₩175,614 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩169,974 | ₩173,582 | ₩168,878 | ₩173,034 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩168,130 | ₩172,099 | ₩168,130 | ₩169,506 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,742 | ₩170,282 | ₩166,593 | ₩166,700 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,609 | ₩169,092 | ₩164,909 | ₩168,290 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩169,172 | ₩170,749 | ₩166,834 | ₩170,602 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,838 | ₩170,268 | ₩167,916 | ₩169,480 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,411 | ₩171,137 | ₩167,676 | ₩168,197 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩167,996 | ₩170,495 | ₩167,689 | ₩168,865 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩170,108 | ₩170,402 | ₩167,769 | ₩168,157 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,540 | ₩173,222 | ₩171,150 | ₩171,524 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩173,970 | ₩174,464 | ₩171,605 | ₩171,671 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,711 | ₩174,090 | ₩170,415 | ₩173,275 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,834 | ₩168,090 | ₩164,148 | ₩166,914 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,422 | ₩168,143 | ₩165,471 | ₩166,165 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,459 | ₩168,785 | ₩166,045 | ₩167,408 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,722 | ₩166,660 | ₩163,466 | ₩165,136 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,878 | ₩169,573 | ₩163,185 | ₩164,762 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩169,239 | ₩171,097 | ₩167,128 | ₩168,290 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩166,112 | ₩170,121 | ₩165,898 | ₩168,571 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩168,063 | ₩170,388 | ₩166,673 | ₩170,001 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩172,179 | ₩173,422 | ₩165,604 | ₩165,658 | -3.79% | 802.5만 |
|---|