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 | ₩257,105 | ₩260,896 | ₩254,983 | ₩255,637 | -0.57% | 266.7만 |
| 2026.10.08 | ₩255,730 | ₩258,707 | ₩255,103 | ₩258,267 | +0.99% | 320.9만 |
| 2026.10.07 | ₩252,968 | ₩255,277 | ₩248,910 | ₩251,259 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,242 | ₩252,567 | ₩247,695 | ₩251,553 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,507 | ₩252,394 | ₩243,437 | ₩250,191 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,157 | ₩247,602 | ₩242,556 | ₩246,841 | +1.52% | 226.5만 |
| 2026.10.01 | ₩238,886 | ₩246,347 | ₩238,165 | ₩246,000 | +2.98% | 331.2만 |
| 2026.09.30 | ₩239,900 | ₩242,730 | ₩238,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,366 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩236,843 | ₩239,847 | ₩235,549 | ₩238,432 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩244,972 | ₩245,172 | ₩240,167 | ₩240,447 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,196 | ₩243,277 | ₩239,847 | ₩242,263 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩245,760 | ₩249,177 | ₩243,651 | ₩245,666 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,452 | ₩247,028 | ₩242,796 | ₩243,798 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩242,623 | ₩247,802 | ₩241,568 | ₩242,409 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,365 | ₩252,193 | ₩246,013 | ₩246,601 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,332 | ₩257,826 | ₩254,342 | ₩254,422 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,341 | ₩257,653 | ₩252,607 | ₩257,065 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,497 | ₩261,937 | ₩254,489 | ₩256,011 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩259,935 | ₩268,144 | ₩259,641 | ₩266,556 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,434 | ₩266,235 | ₩257,599 | ₩258,240 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩258,854 | ₩264,180 | ₩258,574 | ₩261,243 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩264,553 | ₩264,593 | ₩257,065 | ₩260,909 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩261,577 | ₩262,124 | ₩258,614 | ₩260,295 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩258,734 | ₩261,390 | ₩257,212 | ₩258,827 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩255,010 | ₩255,757 | ₩251,206 | ₩254,556 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩257,920 | ₩259,641 | ₩255,717 | ₩256,718 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,343 | ₩260,055 | ₩255,143 | ₩257,826 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩256,558 | ₩257,292 | ₩252,674 | ₩257,239 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,301 | ₩255,263 | ₩247,802 | ₩252,220 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,548 | ₩249,844 | ₩246,173 | ₩248,189 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩245,920 | ₩248,469 | ₩242,690 | ₩247,562 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,462 | ₩248,696 | ₩240,514 | ₩246,214 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,452 | ₩246,961 | ₩243,758 | ₩243,904 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩250,832 | ₩252,821 | ₩246,013 | ₩248,589 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩251,072 | ₩254,489 | ₩250,258 | ₩252,994 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,340 | ₩255,263 | ₩249,070 | ₩250,205 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩248,816 | ₩250,685 | ₩247,415 | ₩248,710 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩247,842 | ₩248,069 | ₩243,597 | ₩247,401 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩242,116 | ₩244,959 | ₩240,207 | ₩244,732 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩240,087 | ₩243,437 | ₩239,139 | ₩240,914 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩235,749 | ₩239,353 | ₩233,840 | ₩239,153 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,391 | ₩239,219 | ₩236,123 | ₩238,365 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩234,067 | ₩238,805 | ₩233,613 | ₩238,085 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,379 | ₩235,282 | ₩225,658 | ₩234,828 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,373 | ₩225,271 | ₩219,384 | ₩222,107 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩224,804 | ₩225,524 | ₩220,733 | ₩222,975 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩229,996 | ₩230,623 | ₩220,319 | ₩220,492 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩228,755 | ₩231,211 | ₩225,204 | ₩229,515 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,463 | ₩236,136 | ₩229,529 | ₩232,625 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,214 | ₩236,923 | ₩231,558 | ₩236,790 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,447 | ₩233,853 | ₩227,006 | ₩233,413 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩228,114 | ₩230,303 | ₩227,180 | ₩229,636 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩225,885 | ₩227,847 | ₩220,759 | ₩222,067 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩226,792 | ₩229,769 | ₩225,311 | ₩225,685 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,160 | ₩237,070 | ₩231,758 | ₩232,318 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,327 | ₩240,928 | ₩233,947 | ₩234,467 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,268 | ₩237,551 | ₩233,787 | ₩235,709 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩228,101 | ₩232,078 | ₩227,980 | ₩232,025 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,578 | ₩229,662 | ₩225,271 | ₩226,966 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,418 | ₩228,047 | ₩223,896 | ₩227,153 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩221,093 | ₩224,377 | ₩220,919 | ₩222,161 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,400 | ₩222,067 | ₩216,768 | ₩220,052 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩221,840 | ₩222,842 | ₩218,143 | ₩221,373 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩215,767 | ₩221,694 | ₩215,500 | ₩220,492 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩213,898 | ₩214,232 | ₩208,773 | ₩211,656 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩214,659 | ₩215,180 | ₩211,950 | ₩212,844 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,379 | ₩217,889 | ₩211,843 | ₩216,221 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩206,664 | ₩211,349 | ₩206,037 | ₩210,041 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,436 | ₩207,345 | ₩205,116 | ₩205,503 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,464 | ₩209,160 | ₩205,089 | ₩206,410 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩205,690 | ₩208,039 | ₩204,181 | ₩205,222 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,278 | ₩209,547 | ₩205,623 | ₩205,903 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩206,918 | ₩209,801 | ₩206,784 | ₩207,385 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,249 | ₩208,319 | ₩205,036 | ₩206,464 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩202,713 | ₩207,278 | ₩202,072 | ₩206,544 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩203,007 | ₩205,436 | ₩200,711 | ₩204,261 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,102 | ₩207,865 | ₩204,488 | ₩206,944 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩204,822 | ₩206,931 | ₩202,700 | ₩206,757 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩205,863 | ₩206,103 | ₩202,286 | ₩204,702 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩208,826 | ₩210,949 | ₩206,998 | ₩207,892 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,479 | ₩210,842 | ₩207,919 | ₩209,787 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,255 | ₩214,139 | ₩210,255 | ₩211,376 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,555 | ₩223,309 | ₩216,007 | ₩220,693 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩225,805 | ₩227,527 | ₩217,903 | ₩218,116 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩220,946 | ₩227,607 | ₩220,786 | ₩224,230 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩222,975 | ₩223,509 | ₩215,901 | ₩218,971 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,377 | ₩227,767 | ₩223,989 | ₩224,764 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,553 | ₩228,194 | ₩221,520 | ₩221,560 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩225,938 | ₩229,222 | ₩224,924 | ₩228,274 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩226,859 | ₩230,930 | ₩225,164 | ₩228,421 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩222,948 | ₩226,819 | ₩222,641 | ₩225,378 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,521 | ₩227,807 | ₩222,468 | ₩224,070 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,278 | ₩220,079 | ₩216,088 | ₩218,891 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩219,945 | ₩221,667 | ₩217,703 | ₩220,185 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,396 | ₩221,000 | ₩216,168 | ₩218,050 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,539 | ₩229,716 | ₩221,600 | ₩221,707 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩226,752 | ₩230,183 | ₩226,192 | ₩229,515 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,483 | ₩237,311 | ₩225,885 | ₩227,780 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,417 | ₩240,167 | ₩231,264 | ₩233,226 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,563 | ₩239,112 | ₩234,201 | ₩238,338 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩230,877 | ₩237,404 | ₩228,821 | ₩235,202 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,247 | ₩232,612 | ₩228,047 | ₩232,425 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩223,803 | ₩227,166 | ₩223,309 | ₩225,871 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩226,792 | ₩227,713 | ₩222,535 | ₩224,697 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,366 | ₩228,127 | ₩224,296 | ₩226,566 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩223,843 | ₩225,952 | ₩222,681 | ₩225,124 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩220,866 | ₩223,162 | ₩218,664 | ₩220,452 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩220,906 | ₩222,468 | ₩216,555 | ₩221,654 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,475 | ₩232,225 | ₩225,698 | ₩226,018 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩239,740 | ₩242,489 | ₩238,699 | ₩241,048 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,563 | ₩241,675 | ₩234,921 | ₩241,609 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩236,016 | ₩237,364 | ₩230,610 | ₩235,816 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,452 | ₩238,298 | ₩230,757 | ₩237,871 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩232,652 | ₩237,391 | ₩231,891 | ₩237,217 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩229,983 | ₩231,224 | ₩227,900 | ₩229,115 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,205 | ₩229,435 | ₩225,257 | ₩226,219 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩225,645 | ₩226,646 | ₩222,628 | ₩224,310 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩225,871 | ₩227,206 | ₩223,442 | ₩226,325 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩221,747 | ₩224,910 | ₩221,747 | ₩224,590 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,380 | ₩220,866 | ₩214,980 | ₩220,239 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩214,940 | ₩216,395 | ₩213,018 | ₩215,046 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,258 | ₩213,778 | ₩206,410 | ₩213,151 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,304 | ₩224,390 | ₩219,278 | ₩224,003 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,316 | ₩221,120 | ₩215,714 | ₩219,251 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩222,842 | ₩223,309 | ₩216,875 | ₩218,130 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩227,927 | ₩228,995 | ₩223,522 | ₩225,164 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,215 | ₩225,471 | ₩221,200 | ₩224,857 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,450 | ₩232,425 | ₩222,374 | ₩223,923 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,134 | ₩229,943 | ₩219,812 | ₩229,168 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩239,580 | ₩244,238 | ₩239,580 | ₩240,714 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,323 | ₩239,059 | ₩235,228 | ₩239,006 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩241,982 | ₩243,344 | ₩234,868 | ₩237,217 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩236,790 | ₩240,901 | ₩230,997 | ₩233,386 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩247,602 | ₩250,565 | ₩237,724 | ₩242,703 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩253,728 | ₩254,089 | ₩246,414 | ₩247,575 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,150 | ₩251,579 | ₩247,241 | ₩251,179 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,477 | ₩249,857 | ₩243,477 | ₩247,361 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,125 | ₩242,676 | ₩237,591 | ₩242,423 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,429 | ₩243,344 | ₩235,429 | ₩240,581 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,196 | ₩235,949 | ₩227,487 | ₩233,413 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,387 | ₩239,847 | ₩233,600 | ₩236,416 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩233,733 | ₩239,379 | ₩232,639 | ₩233,640 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩227,660 | ₩232,078 | ₩227,660 | ₩231,397 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,498 | ₩228,848 | ₩224,657 | ₩227,019 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩223,709 | ₩225,992 | ₩221,307 | ₩223,402 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩220,959 | ₩224,964 | ₩219,772 | ₩224,096 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,573 | ₩225,551 | ₩220,893 | ₩222,521 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩212,644 | ₩220,225 | ₩212,257 | ₩219,825 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,165 | ₩216,635 | ₩210,522 | ₩212,230 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩221,787 | ₩222,575 | ₩214,152 | ₩215,994 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,213 | ₩223,469 | ₩218,130 | ₩219,077 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,555 | ₩221,266 | ₩216,261 | ₩218,664 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩209,067 | ₩215,340 | ₩207,758 | ₩214,593 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩215,914 | ₩216,848 | ₩209,854 | ₩212,217 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩214,072 | ₩214,886 | ₩208,199 | ₩212,977 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩201,712 | ₩205,556 | ₩200,097 | ₩205,182 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩195,692 | ₩201,752 | ₩194,357 | ₩199,937 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩200,017 | ₩200,417 | ₩194,784 | ₩198,068 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,576 | ₩199,870 | ₩196,653 | ₩199,630 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,553 | ₩205,409 | ₩197,908 | ₩199,536 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,151 | ₩203,581 | ₩200,137 | ₩202,700 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,590 | ₩203,047 | ₩198,976 | ₩202,032 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩195,839 | ₩197,894 | ₩195,305 | ₩197,614 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,414 | ₩199,550 | ₩190,820 | ₩194,077 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,582 | ₩198,055 | ₩192,462 | ₩197,401 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,215 | ₩199,323 | ₩190,233 | ₩193,049 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,294 | ₩199,163 | ₩195,826 | ₩198,962 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,425 | ₩195,599 | ₩193,049 | ₩194,371 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,090 | ₩196,306 | ₩193,396 | ₩195,532 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,099 | ₩195,705 | ₩189,832 | ₩195,425 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,539 | ₩190,874 | ₩185,748 | ₩188,818 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,163 | ₩192,409 | ₩187,163 | ₩191,955 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩181,010 | ₩186,762 | ₩180,089 | ₩186,576 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,569 | ₩183,599 | ₩180,008 | ₩181,210 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,134 | ₩187,336 | ₩182,798 | ₩187,190 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩187,937 | ₩190,059 | ₩184,867 | ₩185,494 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩182,051 | ₩183,159 | ₩180,622 | ₩182,998 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,102 | ₩181,944 | ₩179,034 | ₩180,729 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩181,997 | ₩182,264 | ₩178,273 | ₩179,915 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,464 | ₩184,560 | ₩179,848 | ₩180,489 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,488 | ₩180,609 | ₩178,327 | ₩179,568 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,618 | ₩181,744 | ₩176,618 | ₩179,701 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,644 | ₩176,765 | ₩172,333 | ₩173,201 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩173,868 | ₩174,322 | ₩172,600 | ₩173,908 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩173,949 | ₩175,697 | ₩171,533 | ₩173,895 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,468 | ₩178,594 | ₩173,201 | ₩176,111 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,160 | ₩175,337 | ₩171,613 | ₩173,188 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,345 | ₩171,266 | ₩168,743 | ₩170,238 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩172,000 | ₩173,001 | ₩169,437 | ₩170,064 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩165,980 | ₩173,268 | ₩165,940 | ₩171,466 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,463 | ₩168,916 | ₩164,392 | ₩165,459 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,291 | ₩170,745 | ₩167,155 | ₩167,568 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,203 | ₩175,991 | ₩167,048 | ₩170,184 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩168,703 | ₩172,721 | ₩167,635 | ₩172,133 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,691 | ₩169,984 | ₩167,742 | ₩168,529 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,131 | ₩171,439 | ₩169,998 | ₩170,091 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩167,822 | ₩169,250 | ₩167,448 | ₩168,796 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩167,795 | ₩168,116 | ₩165,766 | ₩166,794 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩167,955 | ₩168,609 | ₩167,114 | ₩168,075 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,169 | ₩169,183 | ₩166,928 | ₩168,823 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩167,969 | ₩170,425 | ₩166,994 | ₩167,181 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,181 | ₩169,317 | ₩167,181 | ₩167,595 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩170,745 | ₩170,892 | ₩166,447 | ₩166,968 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,302 | ₩171,145 | ₩167,782 | ₩170,718 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,145 | ₩171,559 | ₩165,940 | ₩166,794 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,178 | ₩176,178 | ₩171,493 | ₩173,361 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,300 | ₩179,168 | ₩175,791 | ₩175,831 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩178,033 | ₩179,087 | ₩176,765 | ₩177,539 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,274 | ₩181,050 | ₩176,778 | ₩180,489 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩178,754 | ₩180,809 | ₩178,634 | ₩179,595 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩180,929 | ₩182,531 | ₩178,834 | ₩179,034 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,251 | ₩186,175 | ₩182,251 | ₩182,451 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩181,890 | ₩183,466 | ₩180,943 | ₩182,171 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,620 | ₩182,384 | ₩178,620 | ₩182,171 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩179,888 | ₩179,888 | ₩176,565 | ₩177,592 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩178,914 | ₩181,837 | ₩178,473 | ₩180,302 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,298 | ₩179,461 | ₩175,937 | ₩178,887 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩173,895 | ₩177,592 | ₩173,895 | ₩175,764 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩172,747 | ₩174,229 | ₩170,798 | ₩173,815 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩172,013 | ₩175,257 | ₩169,651 | ₩174,629 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩170,972 | ₩174,282 | ₩169,464 | ₩173,174 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩176,725 | ₩180,476 | ₩171,506 | ₩171,599 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,456 | ₩176,511 | ₩173,348 | ₩176,031 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,615 | ₩178,754 | ₩173,174 | ₩178,180 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,327 | ₩178,887 | ₩174,429 | ₩175,443 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,457 | ₩179,101 | ₩173,722 | ₩178,874 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,324 | ₩178,941 | ₩174,856 | ₩176,084 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,646 | ₩178,914 | ₩176,004 | ₩176,258 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,084 | ₩180,409 | ₩176,084 | ₩179,034 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,256 | ₩175,964 | ₩171,826 | ₩175,403 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩169,771 | ₩173,375 | ₩168,676 | ₩172,827 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩167,929 | ₩171,893 | ₩167,929 | ₩169,303 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,542 | ₩170,078 | ₩166,394 | ₩166,500 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,408 | ₩168,890 | ₩164,712 | ₩168,089 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩168,970 | ₩170,545 | ₩166,634 | ₩170,398 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,636 | ₩170,064 | ₩167,715 | ₩169,277 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,209 | ₩170,932 | ₩167,475 | ₩167,995 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩167,795 | ₩170,291 | ₩167,488 | ₩168,663 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩169,904 | ₩170,198 | ₩167,568 | ₩167,955 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,333 | ₩173,014 | ₩170,945 | ₩171,319 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩173,762 | ₩174,256 | ₩171,399 | ₩171,466 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,506 | ₩173,882 | ₩170,211 | ₩173,068 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,634 | ₩167,889 | ₩163,951 | ₩166,714 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,221 | ₩167,942 | ₩165,272 | ₩165,967 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,260 | ₩168,583 | ₩165,846 | ₩167,208 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,525 | ₩166,460 | ₩163,270 | ₩164,939 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,676 | ₩169,370 | ₩162,990 | ₩164,565 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩169,037 | ₩170,892 | ₩166,928 | ₩168,089 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩165,913 | ₩169,917 | ₩165,700 | ₩168,369 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩167,862 | ₩170,184 | ₩166,474 | ₩169,797 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩171,973 | ₩173,214 | ₩165,406 | ₩165,459 | -3.79% | 802.5만 |
|---|