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 | ₩257,336 | ₩261,131 | ₩255,212 | ₩255,867 | -0.57% | 266.7만 |
| 2026.10.08 | ₩255,960 | ₩258,940 | ₩255,332 | ₩258,499 | +0.99% | 320.9만 |
| 2026.10.07 | ₩253,195 | ₩255,506 | ₩249,134 | ₩251,485 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,466 | ₩252,794 | ₩247,918 | ₩251,779 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,729 | ₩252,620 | ₩243,656 | ₩250,416 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,375 | ₩247,824 | ₩242,774 | ₩247,063 | +1.52% | 226.5만 |
| 2026.10.01 | ₩239,100 | ₩246,568 | ₩238,379 | ₩246,221 | +2.98% | 331.2만 |
| 2026.09.30 | ₩240,116 | ₩242,948 | ₩239,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,581 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩237,056 | ₩240,062 | ₩235,760 | ₩238,646 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩245,192 | ₩245,393 | ₩240,383 | ₩240,663 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,414 | ₩243,496 | ₩240,062 | ₩242,480 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩245,981 | ₩249,401 | ₩243,870 | ₩245,887 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,671 | ₩247,250 | ₩243,015 | ₩244,017 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩242,841 | ₩248,025 | ₩241,786 | ₩242,627 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,590 | ₩252,420 | ₩246,234 | ₩246,822 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,564 | ₩258,058 | ₩254,571 | ₩254,651 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,569 | ₩257,884 | ₩252,834 | ₩257,296 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,732 | ₩262,173 | ₩254,718 | ₩256,241 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩260,169 | ₩268,385 | ₩259,875 | ₩266,795 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,673 | ₩266,475 | ₩257,831 | ₩258,472 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩259,087 | ₩264,417 | ₩258,806 | ₩261,478 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩264,791 | ₩264,831 | ₩257,296 | ₩261,144 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩261,812 | ₩262,360 | ₩258,846 | ₩260,529 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩258,966 | ₩261,625 | ₩257,443 | ₩259,060 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩255,239 | ₩255,987 | ₩251,431 | ₩254,785 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩258,151 | ₩259,875 | ₩255,947 | ₩256,949 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,573 | ₩260,289 | ₩255,373 | ₩258,058 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩256,789 | ₩257,523 | ₩252,901 | ₩257,470 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,529 | ₩255,493 | ₩248,025 | ₩252,447 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,771 | ₩250,069 | ₩246,395 | ₩248,412 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩246,141 | ₩248,693 | ₩242,908 | ₩247,784 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,679 | ₩248,920 | ₩240,730 | ₩246,435 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,671 | ₩247,183 | ₩243,977 | ₩244,124 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩251,057 | ₩253,048 | ₩246,234 | ₩248,813 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩251,298 | ₩254,718 | ₩250,483 | ₩253,222 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,567 | ₩255,493 | ₩249,294 | ₩250,429 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩249,040 | ₩250,910 | ₩247,637 | ₩248,933 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩248,065 | ₩248,292 | ₩243,816 | ₩247,624 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩242,333 | ₩245,179 | ₩240,423 | ₩244,952 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩240,303 | ₩243,656 | ₩239,354 | ₩241,131 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩235,961 | ₩239,568 | ₩234,050 | ₩239,368 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,604 | ₩239,434 | ₩236,335 | ₩238,579 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩234,277 | ₩239,020 | ₩233,823 | ₩238,299 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,582 | ₩235,493 | ₩225,861 | ₩235,039 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,572 | ₩225,473 | ₩219,582 | ₩222,307 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩225,006 | ₩225,727 | ₩220,931 | ₩223,175 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩230,203 | ₩230,831 | ₩220,517 | ₩220,691 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩228,960 | ₩231,418 | ₩225,407 | ₩229,722 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,670 | ₩236,348 | ₩229,735 | ₩232,835 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,424 | ₩237,136 | ₩231,766 | ₩237,003 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,651 | ₩234,064 | ₩227,210 | ₩233,623 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩228,319 | ₩230,510 | ₩227,384 | ₩229,842 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩226,088 | ₩228,052 | ₩220,958 | ₩222,267 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩226,996 | ₩229,976 | ₩225,513 | ₩225,888 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,371 | ₩237,283 | ₩231,966 | ₩232,527 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,543 | ₩241,144 | ₩234,157 | ₩234,678 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,480 | ₩237,764 | ₩233,997 | ₩235,921 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩228,306 | ₩232,287 | ₩228,185 | ₩232,233 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,781 | ₩229,869 | ₩225,473 | ₩227,170 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,620 | ₩228,252 | ₩224,097 | ₩227,357 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩221,292 | ₩224,578 | ₩221,118 | ₩222,361 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,599 | ₩222,267 | ₩216,963 | ₩220,250 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩222,040 | ₩223,042 | ₩218,339 | ₩221,572 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩215,961 | ₩221,893 | ₩215,694 | ₩220,691 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩214,091 | ₩214,425 | ₩208,961 | ₩211,846 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩214,852 | ₩215,373 | ₩212,140 | ₩213,035 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,572 | ₩218,085 | ₩212,033 | ₩216,415 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩206,850 | ₩211,539 | ₩206,222 | ₩210,230 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,621 | ₩207,531 | ₩205,300 | ₩205,687 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,649 | ₩209,348 | ₩205,273 | ₩206,596 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩205,875 | ₩208,226 | ₩204,365 | ₩205,407 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,464 | ₩209,736 | ₩205,808 | ₩206,088 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩207,104 | ₩209,989 | ₩206,970 | ₩207,571 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,434 | ₩208,506 | ₩205,220 | ₩206,649 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩202,895 | ₩207,464 | ₩202,254 | ₩206,730 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩203,189 | ₩205,621 | ₩200,891 | ₩204,445 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,287 | ₩208,052 | ₩204,672 | ₩207,130 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩205,006 | ₩207,117 | ₩202,882 | ₩206,943 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩206,048 | ₩206,289 | ₩202,468 | ₩204,886 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩209,014 | ₩211,138 | ₩207,184 | ₩208,079 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,667 | ₩211,031 | ₩208,106 | ₩209,976 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,444 | ₩214,331 | ₩210,444 | ₩211,566 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,749 | ₩223,509 | ₩216,202 | ₩220,891 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩226,008 | ₩227,731 | ₩218,099 | ₩218,312 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩221,145 | ₩227,811 | ₩220,984 | ₩224,431 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩223,175 | ₩223,710 | ₩216,095 | ₩219,168 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,578 | ₩227,972 | ₩224,191 | ₩224,966 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,758 | ₩228,399 | ₩221,719 | ₩221,759 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩226,141 | ₩229,428 | ₩225,126 | ₩228,479 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩227,063 | ₩231,138 | ₩225,366 | ₩228,626 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩223,149 | ₩227,023 | ₩222,841 | ₩225,580 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,721 | ₩228,012 | ₩222,668 | ₩224,271 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,475 | ₩220,276 | ₩216,282 | ₩219,087 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩220,143 | ₩221,866 | ₩217,898 | ₩220,383 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,591 | ₩221,198 | ₩216,362 | ₩218,246 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,743 | ₩229,922 | ₩221,799 | ₩221,906 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩226,956 | ₩230,390 | ₩226,395 | ₩229,722 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,696 | ₩237,524 | ₩226,088 | ₩227,985 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,631 | ₩240,383 | ₩231,472 | ₩233,436 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,776 | ₩239,327 | ₩234,411 | ₩238,553 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩231,084 | ₩237,617 | ₩229,027 | ₩235,413 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,453 | ₩232,821 | ₩228,252 | ₩232,634 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩224,004 | ₩227,370 | ₩223,509 | ₩226,075 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩226,996 | ₩227,918 | ₩222,735 | ₩224,899 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,571 | ₩228,332 | ₩224,498 | ₩226,769 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩224,044 | ₩226,155 | ₩222,882 | ₩225,326 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩221,065 | ₩223,362 | ₩218,860 | ₩220,650 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩221,105 | ₩222,668 | ₩216,749 | ₩221,853 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,682 | ₩232,434 | ₩225,901 | ₩226,221 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩239,955 | ₩242,707 | ₩238,913 | ₩241,265 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,776 | ₩241,893 | ₩235,132 | ₩241,826 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩236,228 | ₩237,577 | ₩230,817 | ₩236,028 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,661 | ₩238,513 | ₩230,964 | ₩238,085 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩232,861 | ₩237,604 | ₩232,100 | ₩237,430 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩230,189 | ₩231,432 | ₩228,105 | ₩229,321 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,409 | ₩229,642 | ₩225,460 | ₩226,422 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩225,847 | ₩226,849 | ₩222,828 | ₩224,511 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩226,075 | ₩227,411 | ₩223,643 | ₩226,529 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩221,946 | ₩225,113 | ₩221,946 | ₩224,792 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,574 | ₩221,065 | ₩215,173 | ₩220,437 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩215,133 | ₩216,589 | ₩213,209 | ₩215,240 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,450 | ₩213,971 | ₩206,596 | ₩213,343 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,502 | ₩224,592 | ₩219,475 | ₩224,204 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,511 | ₩221,318 | ₩215,908 | ₩219,448 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩223,042 | ₩223,509 | ₩217,070 | ₩218,326 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩228,132 | ₩229,201 | ₩223,723 | ₩225,366 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,416 | ₩225,674 | ₩221,399 | ₩225,059 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,657 | ₩232,634 | ₩222,574 | ₩224,124 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,334 | ₩230,149 | ₩220,009 | ₩229,374 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩239,795 | ₩244,458 | ₩239,795 | ₩240,931 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,535 | ₩239,274 | ₩235,440 | ₩239,221 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩242,200 | ₩243,563 | ₩235,079 | ₩237,430 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩237,003 | ₩241,118 | ₩231,205 | ₩233,596 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩247,824 | ₩250,790 | ₩237,938 | ₩242,921 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩253,956 | ₩254,317 | ₩246,635 | ₩247,798 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,374 | ₩251,806 | ₩247,464 | ₩251,405 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,696 | ₩250,082 | ₩243,696 | ₩247,584 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,339 | ₩242,895 | ₩237,804 | ₩242,641 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,640 | ₩243,563 | ₩235,640 | ₩240,797 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,403 | ₩236,161 | ₩227,691 | ₩233,623 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,598 | ₩240,062 | ₩233,810 | ₩236,629 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩233,943 | ₩239,595 | ₩232,848 | ₩233,850 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩227,865 | ₩232,287 | ₩227,865 | ₩231,605 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,700 | ₩229,054 | ₩224,859 | ₩227,223 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩223,910 | ₩226,195 | ₩221,505 | ₩223,603 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩221,158 | ₩225,166 | ₩219,969 | ₩224,298 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,773 | ₩225,754 | ₩221,091 | ₩222,721 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩212,835 | ₩220,423 | ₩212,448 | ₩220,023 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,358 | ₩216,830 | ₩210,711 | ₩212,421 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩221,986 | ₩222,775 | ₩214,345 | ₩216,188 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,412 | ₩223,670 | ₩218,326 | ₩219,274 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,749 | ₩221,465 | ₩216,455 | ₩218,860 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩209,255 | ₩215,534 | ₩207,945 | ₩214,786 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩216,108 | ₩217,043 | ₩210,043 | ₩212,407 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩214,264 | ₩215,079 | ₩208,386 | ₩213,169 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩201,893 | ₩205,741 | ₩200,277 | ₩205,367 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩195,868 | ₩201,933 | ₩194,532 | ₩200,116 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩200,197 | ₩200,597 | ₩194,960 | ₩198,246 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,756 | ₩200,050 | ₩196,830 | ₩199,809 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,735 | ₩205,594 | ₩198,086 | ₩199,716 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,332 | ₩203,764 | ₩200,317 | ₩202,882 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,769 | ₩203,229 | ₩199,155 | ₩202,214 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩196,015 | ₩198,072 | ₩195,481 | ₩197,792 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,591 | ₩199,729 | ₩190,992 | ₩194,251 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,755 | ₩198,233 | ₩192,635 | ₩197,578 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,393 | ₩199,502 | ₩190,404 | ₩193,223 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,471 | ₩199,342 | ₩196,002 | ₩199,141 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,601 | ₩195,775 | ₩193,223 | ₩194,545 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,265 | ₩196,483 | ₩193,570 | ₩195,708 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,270 | ₩195,881 | ₩190,003 | ₩195,601 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,709 | ₩191,045 | ₩185,915 | ₩188,988 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,331 | ₩192,582 | ₩187,331 | ₩192,127 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩181,172 | ₩186,930 | ₩180,250 | ₩186,743 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,731 | ₩183,764 | ₩180,170 | ₩181,373 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,300 | ₩187,505 | ₩182,962 | ₩187,358 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩188,106 | ₩190,230 | ₩185,033 | ₩185,661 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩182,214 | ₩183,323 | ₩180,785 | ₩183,163 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,264 | ₩182,107 | ₩179,195 | ₩180,892 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩182,161 | ₩182,428 | ₩178,433 | ₩180,077 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,628 | ₩184,726 | ₩180,010 | ₩180,651 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,649 | ₩180,771 | ₩178,487 | ₩179,729 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,777 | ₩181,907 | ₩176,777 | ₩179,863 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,802 | ₩176,924 | ₩172,488 | ₩173,357 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩174,025 | ₩174,479 | ₩172,756 | ₩174,065 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩174,105 | ₩175,855 | ₩171,687 | ₩174,051 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,624 | ₩178,754 | ₩173,357 | ₩176,269 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,315 | ₩175,494 | ₩171,767 | ₩173,343 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,498 | ₩171,420 | ₩168,895 | ₩170,391 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩172,154 | ₩173,156 | ₩169,589 | ₩170,217 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩166,129 | ₩173,424 | ₩166,089 | ₩171,620 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,614 | ₩169,068 | ₩164,539 | ₩165,608 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,444 | ₩170,899 | ₩167,305 | ₩167,719 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,361 | ₩176,149 | ₩167,198 | ₩170,337 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩168,855 | ₩172,876 | ₩167,786 | ₩172,288 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,843 | ₩170,137 | ₩167,893 | ₩168,681 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,284 | ₩171,593 | ₩170,150 | ₩170,244 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩167,973 | ₩169,402 | ₩167,599 | ₩168,948 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩167,946 | ₩168,267 | ₩165,915 | ₩166,944 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩168,106 | ₩168,761 | ₩167,265 | ₩168,227 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,320 | ₩169,335 | ₩167,078 | ₩168,975 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩168,120 | ₩170,578 | ₩167,144 | ₩167,331 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,331 | ₩169,469 | ₩167,331 | ₩167,746 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩170,899 | ₩171,046 | ₩166,597 | ₩167,118 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,454 | ₩171,299 | ₩167,933 | ₩170,872 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,299 | ₩171,714 | ₩166,089 | ₩166,944 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,336 | ₩176,336 | ₩171,647 | ₩173,517 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,460 | ₩179,329 | ₩175,949 | ₩175,989 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩178,193 | ₩179,248 | ₩176,924 | ₩177,699 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,435 | ₩181,212 | ₩176,937 | ₩180,651 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩178,914 | ₩180,972 | ₩178,794 | ₩179,756 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩181,092 | ₩182,695 | ₩178,995 | ₩179,195 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,415 | ₩186,342 | ₩182,415 | ₩182,615 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩182,054 | ₩183,630 | ₩181,105 | ₩182,335 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,781 | ₩182,548 | ₩178,781 | ₩182,335 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩180,050 | ₩180,050 | ₩176,723 | ₩177,752 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩179,075 | ₩182,001 | ₩178,634 | ₩180,464 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,456 | ₩179,623 | ₩176,096 | ₩179,048 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩174,051 | ₩177,752 | ₩174,051 | ₩175,922 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩172,903 | ₩174,385 | ₩170,952 | ₩173,971 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩172,168 | ₩175,414 | ₩169,803 | ₩174,786 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩171,126 | ₩174,439 | ₩169,616 | ₩173,330 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩176,884 | ₩180,638 | ₩171,660 | ₩171,754 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,613 | ₩176,670 | ₩173,504 | ₩176,189 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,771 | ₩178,914 | ₩173,330 | ₩178,340 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,487 | ₩179,048 | ₩174,586 | ₩175,601 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,615 | ₩179,262 | ₩173,878 | ₩179,035 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,483 | ₩179,101 | ₩175,013 | ₩176,242 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,806 | ₩179,075 | ₩176,162 | ₩176,416 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,242 | ₩180,571 | ₩176,242 | ₩179,195 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,412 | ₩176,122 | ₩171,981 | ₩175,561 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩169,923 | ₩173,530 | ₩168,828 | ₩172,983 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩168,080 | ₩172,048 | ₩168,080 | ₩169,456 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,692 | ₩170,231 | ₩166,543 | ₩166,650 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,559 | ₩169,042 | ₩164,860 | ₩168,240 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩169,122 | ₩170,698 | ₩166,784 | ₩170,551 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,788 | ₩170,217 | ₩167,866 | ₩169,429 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,360 | ₩171,086 | ₩167,625 | ₩168,146 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩167,946 | ₩170,444 | ₩167,639 | ₩168,814 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩170,057 | ₩170,351 | ₩167,719 | ₩168,106 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,488 | ₩173,170 | ₩171,099 | ₩171,473 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩173,918 | ₩174,412 | ₩171,553 | ₩171,620 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,660 | ₩174,038 | ₩170,364 | ₩173,223 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,784 | ₩168,040 | ₩164,098 | ₩166,864 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,372 | ₩168,093 | ₩165,421 | ₩166,116 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,410 | ₩168,734 | ₩165,996 | ₩167,358 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,673 | ₩166,610 | ₩163,417 | ₩165,087 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,828 | ₩169,523 | ₩163,137 | ₩164,713 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩169,189 | ₩171,046 | ₩167,078 | ₩168,240 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩166,062 | ₩170,070 | ₩165,849 | ₩168,521 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩168,013 | ₩170,337 | ₩166,623 | ₩169,950 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩172,128 | ₩173,370 | ₩165,555 | ₩165,608 | -3.79% | 802.5만 |
|---|