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 | ₩256,990 | ₩260,779 | ₩254,868 | ₩255,522 | -0.57% | 266.7만 |
| 2026.10.08 | ₩255,616 | ₩258,591 | ₩254,988 | ₩258,150 | +0.99% | 320.9만 |
| 2026.10.07 | ₩252,854 | ₩255,162 | ₩248,798 | ₩251,146 | -0.68% | 171.7만 |
| 2026.10.06 | ₩248,131 | ₩252,454 | ₩247,584 | ₩251,440 | +1.33% | 171.8만 |
| 2026.10.05 | ₩246,396 | ₩252,280 | ₩243,328 | ₩250,079 | +1.49% | 250.5만 |
| 2026.10.02 | ₩243,048 | ₩247,490 | ₩242,447 | ₩246,730 | +1.52% | 226.5만 |
| 2026.10.01 | ₩238,778 | ₩246,236 | ₩238,058 | ₩245,889 | +2.98% | 331.2만 |
| 2026.09.30 | ₩239,792 | ₩242,621 | ₩238,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩239,259 |
| -0.22% |
| 209.7만 |
| 2026.09.29 | ₩236,737 | ₩239,739 | ₩235,443 | ₩238,325 | +0.67% | 315.1만 |
|---|
| 2026.09.28 | ₩244,862 | ₩245,062 | ₩240,059 | ₩240,339 | -1.85% | 355.2만 |
|---|
| 2026.09.25 | ₩242,087 | ₩243,168 | ₩239,739 | ₩242,154 | +0.03% | 472만 |
|---|
| 2026.09.24 | ₩245,649 | ₩249,065 | ₩243,541 | ₩245,556 | -0.04% | 361만 |
|---|
| 2026.09.23 | ₩244,342 | ₩246,917 | ₩242,687 | ₩243,688 | -0.27% | 511.2만 |
|---|
| 2026.09.22 | ₩242,514 | ₩247,691 | ₩241,460 | ₩242,300 | -0.09% | 391.5만 |
|---|
| 2026.09.21 | ₩250,252 | ₩252,080 | ₩245,903 | ₩246,490 | -1.50% | 331.2만 |
|---|
| 2026.09.18 | ₩257,217 | ₩257,710 | ₩254,228 | ₩254,308 | -1.13% | 272.3만 |
|---|
| 2026.09.17 | ₩253,227 | ₩257,537 | ₩252,494 | ₩256,950 | +1.47% | 361.9만 |
|---|
| 2026.09.16 | ₩261,379 | ₩261,819 | ₩254,375 | ₩255,896 | -2.10% | 719.5만 |
|---|
| 2026.09.15 | ₩259,818 | ₩268,023 | ₩259,525 | ₩266,436 | +2.55% | 335.2만 |
|---|
| 2026.09.14 | ₩265,315 | ₩266,116 | ₩257,483 | ₩258,124 | -2.71% | 379.5만 |
|---|
| 2026.09.11 | ₩258,738 | ₩264,061 | ₩258,457 | ₩261,126 | +0.92% | 215.8만 |
|---|
| 2026.09.10 | ₩264,434 | ₩264,474 | ₩256,950 | ₩260,792 | -1.38% | 571만 |
|---|
| 2026.09.09 | ₩261,459 | ₩262,006 | ₩258,497 | ₩260,178 | -0.49% | 223.8만 |
|---|
| 2026.09.08 | ₩258,617 | ₩261,272 | ₩257,096 | ₩258,711 | +0.04% | 234.3만 |
|---|
| 2026.09.04 | ₩254,895 | ₩255,642 | ₩251,093 | ₩254,441 | -0.18% | 150.4만 |
|---|
| 2026.09.03 | ₩257,804 | ₩259,525 | ₩255,602 | ₩256,603 | -0.47% | 228.3만 |
|---|
| 2026.09.02 | ₩255,229 | ₩259,938 | ₩255,028 | ₩257,710 | +0.97% | 178.4만 |
|---|
| 2026.09.01 | ₩256,443 | ₩257,177 | ₩252,560 | ₩257,123 | +0.27% | 282.3만 |
|---|
| 2026.08.31 | ₩253,187 | ₩255,149 | ₩247,691 | ₩252,107 | -0.43% | 203만 |
|---|
| 2026.08.28 | ₩247,437 | ₩249,732 | ₩246,063 | ₩248,077 | +0.26% | 158.6만 |
|---|
| 2026.08.27 | ₩245,809 | ₩248,358 | ₩242,581 | ₩247,450 | +0.67% | 172.9만 |
|---|
| 2026.08.26 | ₩241,353 | ₩248,584 | ₩240,406 | ₩246,103 | +1.97% | 342만 |
|---|
| 2026.08.25 | ₩244,342 | ₩246,850 | ₩243,648 | ₩243,795 | -0.22% | 327만 |
|---|
| 2026.08.24 | ₩250,719 | ₩252,707 | ₩245,903 | ₩248,478 | -0.89% | 295.5만 |
|---|
| 2026.08.21 | ₩250,959 | ₩254,375 | ₩250,145 | ₩252,880 | +0.77% | 299.2만 |
|---|
| 2026.08.20 | ₩252,227 | ₩255,149 | ₩248,958 | ₩250,092 | -0.85% | 366.3만 |
|---|
| 2026.08.19 | ₩248,704 | ₩250,572 | ₩247,304 | ₩248,598 | -0.04% | 331.1만 |
|---|
| 2026.08.18 | ₩247,731 | ₩247,957 | ₩243,488 | ₩247,290 | -0.18% | 391.7만 |
|---|
| 2026.08.17 | ₩242,007 | ₩244,849 | ₩240,099 | ₩244,622 | +1.08% | 229만 |
|---|
| 2026.08.14 | ₩239,979 | ₩243,328 | ₩239,032 | ₩240,806 | +0.34% | 205.2만 |
|---|
| 2026.08.13 | ₩235,643 | ₩239,245 | ₩233,735 | ₩239,045 | +1.44% | 252.2만 |
|---|
| 2026.08.12 | ₩237,284 | ₩239,112 | ₩236,016 | ₩238,258 | +0.41% | 263.1만 |
|---|
| 2026.08.11 | ₩233,962 | ₩238,698 | ₩233,508 | ₩237,978 | +1.72% | 290.7만 |
|---|
| 2026.08.10 | ₩226,277 | ₩235,176 | ₩225,556 | ₩234,722 | +3.73% | 377.2만 |
|---|
| 2026.08.07 | ₩221,274 | ₩225,170 | ₩219,286 | ₩222,008 | +0.33% | 240.4만 |
|---|
| 2026.08.06 | ₩224,703 | ₩225,423 | ₩220,633 | ₩222,875 | -0.81% | 271.5만 |
|---|
| 2026.08.05 | ₩229,893 | ₩230,520 | ₩220,220 | ₩220,393 | -4.13% | 419.6만 |
|---|
| 2026.08.04 | ₩228,652 | ₩231,107 | ₩225,103 | ₩229,412 | +0.33% | 325.1만 |
|---|
| 2026.08.03 | ₩230,360 | ₩236,030 | ₩229,426 | ₩232,521 | +0.94% | 291.7만 |
|---|
| 2026.07.31 | ₩234,109 | ₩236,817 | ₩231,454 | ₩236,684 | +1.10% | 216.8만 |
|---|
| 2026.07.30 | ₩227,344 | ₩233,748 | ₩226,904 | ₩233,308 | +2.62% | 187.2만 |
|---|
| 2026.07.29 | ₩228,011 | ₩230,199 | ₩227,077 | ₩229,532 | +0.67% | 512만 |
|---|
| 2026.07.28 | ₩225,783 | ₩227,745 | ₩220,660 | ₩221,968 | -1.69% | 381.2만 |
|---|
| 2026.07.27 | ₩226,691 | ₩229,666 | ₩225,210 | ₩225,583 | -0.49% | 375.2만 |
|---|
| 2026.07.24 | ₩234,055 | ₩236,964 | ₩231,654 | ₩232,214 | -0.79% | 362.3만 |
|---|
| 2026.07.23 | ₩240,219 | ₩240,819 | ₩233,842 | ₩234,362 | -2.44% | 338.4만 |
|---|
| 2026.07.22 | ₩235,163 | ₩237,444 | ₩233,682 | ₩235,603 | +0.19% | 275.2만 |
|---|
| 2026.07.21 | ₩227,998 | ₩231,974 | ₩227,878 | ₩231,921 | +1.72% | 238.9만 |
|---|
| 2026.07.20 | ₩225,476 | ₩229,559 | ₩225,170 | ₩226,864 | +0.62% | 326.3만 |
|---|
| 2026.07.17 | ₩225,316 | ₩227,945 | ₩223,795 | ₩227,051 | +0.77% | 334.7만 |
|---|
| 2026.07.16 | ₩220,994 | ₩224,276 | ₩220,820 | ₩222,061 | +0.48% | 184.1만 |
|---|
| 2026.07.15 | ₩221,300 | ₩221,968 | ₩216,671 | ₩219,953 | -0.61% | 205.2만 |
|---|
| 2026.07.14 | ₩221,741 | ₩222,741 | ₩218,045 | ₩221,274 | -0.21% | 258.9만 |
|---|
| 2026.07.13 | ₩215,670 | ₩221,594 | ₩215,403 | ₩220,393 | +2.19% | 559.6만 |
|---|
| 2026.07.10 | ₩213,802 | ₩214,136 | ₩208,679 | ₩211,561 | -1.05% | 284.1만 |
|---|
| 2026.07.09 | ₩214,563 | ₩215,083 | ₩211,854 | ₩212,748 | -0.85% | 303만 |
|---|
| 2026.07.08 | ₩214,283 | ₩217,792 | ₩211,748 | ₩216,124 | +0.86% | 643.9만 |
|---|
| 2026.07.07 | ₩206,571 | ₩211,254 | ₩205,944 | ₩209,947 | +1.63% | 514.6만 |
|---|
| 2026.07.06 | ₩205,344 | ₩207,252 | ₩205,023 | ₩205,410 | +0.03% | 153.9만 |
|---|
| 2026.07.02 | ₩206,371 | ₩209,066 | ₩204,997 | ₩206,318 | -0.03% | 198.8만 |
|---|
| 2026.07.01 | ₩205,597 | ₩207,945 | ₩204,090 | ₩205,130 | -0.23% | 218.2만 |
|---|
| 2026.06.30 | ₩207,185 | ₩209,453 | ₩205,530 | ₩205,811 | -0.66% | 248.7만 |
|---|
| 2026.06.29 | ₩206,825 | ₩209,706 | ₩206,691 | ₩207,292 | +0.23% | 272.4만 |
|---|
| 2026.06.26 | ₩205,157 | ₩208,225 | ₩204,943 | ₩206,371 | +0.59% | 290만 |
|---|
| 2026.06.25 | ₩202,622 | ₩207,185 | ₩201,982 | ₩206,451 | +1.89% | 250.8만 |
|---|
| 2026.06.24 | ₩202,915 | ₩205,344 | ₩200,621 | ₩204,170 | +0.62% | 358.2만 |
|---|
| 2026.06.23 | ₩205,010 | ₩207,772 | ₩204,396 | ₩206,851 | +0.90% | 353.5만 |
|---|
| 2026.06.22 | ₩204,730 | ₩206,838 | ₩202,609 | ₩206,664 | +0.94% | 280.2만 |
|---|
| 2026.06.18 | ₩205,771 | ₩206,011 | ₩202,195 | ₩204,610 | -0.56% | 554.9만 |
|---|
| 2026.06.17 | ₩208,732 | ₩210,854 | ₩206,905 | ₩207,799 | -0.45% | 548.7만 |
|---|
| 2026.06.16 | ₩208,386 | ₩210,747 | ₩207,825 | ₩209,693 | +0.63% | 605.2만 |
|---|
| 2026.06.15 | ₩210,160 | ₩214,042 | ₩210,160 | ₩211,281 | +0.53% | 667.2만 |
|---|
| 2026.06.12 | ₩216,457 | ₩223,208 | ₩215,910 | ₩220,593 | +1.91% | 366.4만 |
|---|
| 2026.06.11 | ₩225,703 | ₩227,424 | ₩217,805 | ₩218,018 | -3.40% | 571.3만 |
|---|
| 2026.06.10 | ₩220,847 | ₩227,504 | ₩220,687 | ₩224,129 | +1.49% | 312.4만 |
|---|
| 2026.06.09 | ₩222,875 | ₩223,408 | ₩215,804 | ₩218,872 | -1.80% | 614.6만 |
|---|
| 2026.06.08 | ₩224,276 | ₩227,664 | ₩223,889 | ₩224,663 | +0.17% | 308.4만 |
|---|
| 2026.06.05 | ₩227,451 | ₩228,091 | ₩221,421 | ₩221,461 | -2.63% | 235.8만 |
|---|
| 2026.06.04 | ₩225,837 | ₩229,119 | ₩224,823 | ₩228,171 | +1.03% | 404만 |
|---|
| 2026.06.03 | ₩226,757 | ₩230,826 | ₩225,063 | ₩228,318 | +0.69% | 290.2만 |
|---|
| 2026.06.02 | ₩222,848 | ₩226,717 | ₩222,541 | ₩225,276 | +1.09% | 279만 |
|---|
| 2026.06.01 | ₩222,421 | ₩227,704 | ₩222,368 | ₩223,969 | +0.70% | 424.7만 |
|---|
| 2026.05.29 | ₩219,179 | ₩219,980 | ₩215,990 | ₩218,792 | -0.18% | 340.1만 |
|---|
| 2026.05.28 | ₩219,846 | ₩221,567 | ₩217,605 | ₩220,086 | +0.11% | 286.9만 |
|---|
| 2026.05.27 | ₩217,298 | ₩220,900 | ₩216,070 | ₩217,952 | +0.30% | 328.3만 |
|---|
| 2026.05.26 | ₩226,437 | ₩229,612 | ₩221,501 | ₩221,607 | -2.13% | 356.8만 |
|---|
| 2026.05.22 | ₩226,651 | ₩230,079 | ₩226,090 | ₩229,412 | +1.22% | 249.8만 |
|---|
| 2026.05.21 | ₩236,377 | ₩237,204 | ₩225,783 | ₩227,678 | -3.68% | 552.3만 |
|---|
| 2026.05.20 | ₩237,311 | ₩240,059 | ₩231,160 | ₩233,121 | -1.77% | 624.9만 |
|---|
| 2026.05.19 | ₩236,457 | ₩239,005 | ₩234,095 | ₩238,231 | +0.75% | 218.5만 |
|---|
| 2026.05.18 | ₩230,773 | ₩237,297 | ₩228,718 | ₩235,096 | +1.87% | 345.8만 |
|---|
| 2026.05.15 | ₩228,145 | ₩232,508 | ₩227,945 | ₩232,321 | +1.83% | 315.6만 |
|---|
| 2026.05.14 | ₩223,702 | ₩227,064 | ₩223,208 | ₩225,770 | +0.92% | 223.8만 |
|---|
| 2026.05.13 | ₩226,691 | ₩227,611 | ₩222,434 | ₩224,596 | -0.92% | 343.8만 |
|---|
| 2026.05.12 | ₩227,264 | ₩228,025 | ₩224,196 | ₩226,464 | -0.35% | 314.8만 |
|---|
| 2026.05.11 | ₩223,742 | ₩225,850 | ₩222,581 | ₩225,023 | +0.57% | 268.3만 |
|---|
| 2026.05.08 | ₩220,767 | ₩223,062 | ₩218,565 | ₩220,353 | -0.19% | 284.9만 |
|---|
| 2026.05.07 | ₩220,807 | ₩222,368 | ₩216,457 | ₩221,554 | +0.34% | 582만 |
|---|
| 2026.05.06 | ₩229,372 | ₩232,121 | ₩225,596 | ₩225,917 | -1.51% | 656.8만 |
|---|
| 2026.05.05 | ₩239,632 | ₩242,380 | ₩238,591 | ₩240,940 | +0.55% | 297만 |
|---|
| 2026.05.04 | ₩236,457 | ₩241,567 | ₩234,816 | ₩241,500 | +2.13% | 480.2만 |
|---|
| 2026.05.01 | ₩235,910 | ₩237,257 | ₩230,506 | ₩235,710 | -0.08% | 278.8만 |
|---|
| 2026.04.30 | ₩232,347 | ₩238,191 | ₩230,653 | ₩237,764 | +2.33% | 250.1만 |
|---|
| 2026.04.29 | ₩232,548 | ₩237,284 | ₩231,787 | ₩237,110 | +1.96% | 499.3만 |
|---|
| 2026.04.28 | ₩229,879 | ₩231,120 | ₩227,798 | ₩229,012 | -0.38% | 360.7만 |
|---|
| 2026.04.27 | ₩226,103 | ₩229,332 | ₩225,156 | ₩226,117 | +0.01% | 224.6만 |
|---|
| 2026.04.24 | ₩225,543 | ₩226,544 | ₩222,528 | ₩224,209 | -0.59% | 348만 |
|---|
| 2026.04.23 | ₩225,770 | ₩227,104 | ₩223,342 | ₩226,224 | +0.20% | 560만 |
|---|
| 2026.04.22 | ₩221,647 | ₩224,809 | ₩221,647 | ₩224,489 | +1.28% | 241.9만 |
|---|
| 2026.04.21 | ₩215,283 | ₩220,767 | ₩214,883 | ₩220,140 | +2.26% | 405.5만 |
|---|
| 2026.04.20 | ₩214,843 | ₩216,297 | ₩212,922 | ₩214,950 | +0.05% | 271.9만 |
|---|
| 2026.04.17 | ₩213,162 | ₩213,682 | ₩206,318 | ₩213,055 | -0.05% | 920.4만 |
|---|
| 2026.04.16 | ₩219,206 | ₩224,289 | ₩219,179 | ₩223,902 | +2.14% | 316.5만 |
|---|
| 2026.04.15 | ₩217,218 | ₩221,020 | ₩215,617 | ₩219,152 | +0.89% | 288.7만 |
|---|
| 2026.04.14 | ₩222,741 | ₩223,208 | ₩216,778 | ₩218,032 | -2.11% | 555.4만 |
|---|
| 2026.04.13 | ₩227,825 | ₩228,892 | ₩223,422 | ₩225,063 | -1.21% | 262.2만 |
|---|
| 2026.04.10 | ₩223,115 | ₩225,370 | ₩221,100 | ₩224,756 | +0.74% | 357.4만 |
|---|
| 2026.04.09 | ₩230,346 | ₩232,321 | ₩222,274 | ₩223,822 | -2.83% | 569.6만 |
|---|
| 2026.04.08 | ₩222,034 | ₩229,839 | ₩219,713 | ₩229,065 | +3.17% | 672.2만 |
|---|
| 2026.04.07 | ₩239,472 | ₩244,128 | ₩239,472 | ₩240,606 | +0.47% | 521.5만 |
|---|
| 2026.04.06 | ₩236,217 | ₩238,952 | ₩235,123 | ₩238,898 | +1.14% | 267.7만 |
|---|
| 2026.04.02 | ₩241,873 | ₩243,234 | ₩234,762 | ₩237,110 | -1.97% | 468.8만 |
|---|
| 2026.04.01 | ₩236,684 | ₩240,793 | ₩230,893 | ₩233,281 | -1.44% | 766.8만 |
|---|
| 2026.03.31 | ₩247,490 | ₩250,452 | ₩237,617 | ₩242,594 | -1.98% | 738.9만 |
|---|
| 2026.03.30 | ₩253,614 | ₩253,975 | ₩246,303 | ₩247,464 | -2.43% | 600.9만 |
|---|
| 2026.03.27 | ₩249,038 | ₩251,466 | ₩247,130 | ₩251,066 | +0.81% | 449.6만 |
|---|
| 2026.03.26 | ₩243,368 | ₩249,745 | ₩243,368 | ₩247,250 | +1.60% | 448.3만 |
|---|
| 2026.03.25 | ₩238,018 | ₩242,567 | ₩237,484 | ₩242,314 | +1.80% | 440.1만 |
|---|
| 2026.03.24 | ₩235,323 | ₩243,234 | ₩235,323 | ₩240,473 | +2.19% | 483.2만 |
|---|
| 2026.03.23 | ₩230,093 | ₩235,843 | ₩227,384 | ₩233,308 | +1.40% | 962.1만 |
|---|
| 2026.03.20 | ₩234,282 | ₩239,739 | ₩233,495 | ₩236,310 | +0.87% | 632만 |
|---|
| 2026.03.19 | ₩233,628 | ₩239,272 | ₩232,534 | ₩233,535 | -0.04% | 714만 |
|---|
| 2026.03.18 | ₩227,558 | ₩231,974 | ₩227,558 | ₩231,293 | +1.64% | 562.8만 |
|---|
| 2026.03.17 | ₩225,396 | ₩228,745 | ₩224,556 | ₩226,917 | +0.67% | 455.4만 |
|---|
| 2026.03.16 | ₩223,609 | ₩225,890 | ₩221,207 | ₩223,302 | -0.14% | 465.7만 |
|---|
| 2026.03.13 | ₩220,860 | ₩224,863 | ₩219,673 | ₩223,995 | +1.42% | 490.4만 |
|---|
| 2026.03.12 | ₩221,474 | ₩225,450 | ₩220,793 | ₩222,421 | +0.43% | 895.4만 |
|---|
| 2026.03.11 | ₩212,548 | ₩220,126 | ₩212,161 | ₩219,726 | +3.38% | 657.5만 |
|---|
| 2026.03.10 | ₩214,069 | ₩216,537 | ₩210,427 | ₩212,135 | -0.90% | 984.8만 |
|---|
| 2026.03.09 | ₩221,687 | ₩222,475 | ₩214,056 | ₩215,897 | -2.61% | 1048.3만 |
|---|
| 2026.03.06 | ₩221,114 | ₩223,368 | ₩218,032 | ₩218,979 | -0.97% | 1027.3만 |
|---|
| 2026.03.05 | ₩216,457 | ₩221,167 | ₩216,164 | ₩218,565 | +0.97% | 873.4만 |
|---|
| 2026.03.04 | ₩208,973 | ₩215,243 | ₩207,665 | ₩214,496 | +2.64% | 509.9만 |
|---|
| 2026.03.03 | ₩215,817 | ₩216,751 | ₩209,760 | ₩212,121 | -1.71% | 949.5만 |
|---|
| 2026.03.02 | ₩213,976 | ₩214,790 | ₩208,105 | ₩212,882 | -0.51% | 987.5만 |
|---|
| 2026.02.27 | ₩201,621 | ₩205,464 | ₩200,007 | ₩205,090 | +1.72% | 355만 |
|---|
| 2026.02.26 | ₩195,604 | ₩201,661 | ₩194,270 | ₩199,847 | +2.17% | 313.1만 |
|---|
| 2026.02.25 | ₩199,927 | ₩200,327 | ₩194,697 | ₩197,979 | -0.97% | 244.3만 |
|---|
| 2026.02.24 | ₩199,487 | ₩199,780 | ₩196,565 | ₩199,540 | +0.03% | 272.7만 |
|---|
| 2026.02.23 | ₩202,462 | ₩205,317 | ₩197,819 | ₩199,447 | -1.49% | 351.7만 |
|---|
| 2026.02.20 | ₩201,061 | ₩203,489 | ₩200,047 | ₩202,609 | +0.77% | 406.3만 |
|---|
| 2026.02.19 | ₩199,500 | ₩202,955 | ₩198,886 | ₩201,941 | +1.22% | 454만 |
|---|
| 2026.02.18 | ₩195,751 | ₩197,806 | ₩195,217 | ₩197,525 | +0.91% | 394.3만 |
|---|
| 2026.02.17 | ₩197,325 | ₩199,460 | ₩190,734 | ₩193,990 | -1.69% | 297.6만 |
|---|
| 2026.02.13 | ₩192,495 | ₩197,966 | ₩192,375 | ₩197,312 | +2.50% | 456.8만 |
|---|
| 2026.02.12 | ₩198,126 | ₩199,233 | ₩190,147 | ₩192,962 | -2.61% | 640.6만 |
|---|
| 2026.02.11 | ₩197,205 | ₩199,073 | ₩195,738 | ₩198,873 | +0.85% | 326.8만 |
|---|
| 2026.02.10 | ₩195,337 | ₩195,511 | ₩192,962 | ₩194,283 | -0.54% | 366.1만 |
|---|
| 2026.02.09 | ₩194,003 | ₩196,218 | ₩193,309 | ₩195,444 | +0.74% | 222.5만 |
|---|
| 2026.02.06 | ₩190,014 | ₩195,617 | ₩189,747 | ₩195,337 | +2.80% | 353.4만 |
|---|
| 2026.02.05 | ₩189,454 | ₩190,788 | ₩185,664 | ₩188,733 | -0.38% | 438.1만 |
|---|
| 2026.02.04 | ₩187,079 | ₩192,322 | ₩187,079 | ₩191,868 | +2.56% | 667.6만 |
|---|
| 2026.02.03 | ₩180,928 | ₩186,678 | ₩180,008 | ₩186,492 | +3.07% | 794.3만 |
|---|
| 2026.02.02 | ₩180,488 | ₩183,516 | ₩179,928 | ₩181,128 | +0.35% | 699.4만 |
|---|
| 2026.01.30 | ₩185,051 | ₩187,252 | ₩182,716 | ₩187,105 | +1.11% | 665.6만 |
|---|
| 2026.01.29 | ₩187,853 | ₩189,974 | ₩184,784 | ₩185,411 | -1.30% | 934.2만 |
|---|
| 2026.01.28 | ₩181,969 | ₩183,076 | ₩180,541 | ₩182,916 | +0.52% | 480.3만 |
|---|
| 2026.01.27 | ₩180,021 | ₩181,862 | ₩178,954 | ₩180,648 | +0.35% | 238.2만 |
|---|
| 2026.01.26 | ₩181,915 | ₩182,182 | ₩178,193 | ₩179,834 | -1.14% | 341만 |
|---|
| 2026.01.23 | ₩182,382 | ₩184,477 | ₩179,767 | ₩180,408 | -1.08% | 493.6만 |
|---|
| 2026.01.22 | ₩179,407 | ₩180,528 | ₩178,246 | ₩179,487 | +0.04% | 418.8만 |
|---|
| 2026.01.21 | ₩176,539 | ₩181,662 | ₩176,539 | ₩179,621 | +1.75% | 540만 |
|---|
| 2026.01.20 | ₩175,565 | ₩176,685 | ₩172,256 | ₩173,123 | -1.39% | 290.4만 |
|---|
| 2026.01.16 | ₩173,790 | ₩174,244 | ₩172,523 | ₩173,830 | +0.02% | 331.3만 |
|---|
| 2026.01.15 | ₩173,870 | ₩175,618 | ₩171,455 | ₩173,817 | -0.03% | 479.5만 |
|---|
| 2026.01.14 | ₩173,390 | ₩178,513 | ₩173,123 | ₩176,032 | +1.52% | 611.3만 |
|---|
| 2026.01.13 | ₩172,083 | ₩175,258 | ₩171,536 | ₩173,110 | +0.60% | 664.2만 |
|---|
| 2026.01.12 | ₩170,268 | ₩171,189 | ₩168,667 | ₩170,161 | -0.06% | 270만 |
|---|
| 2026.01.09 | ₩171,922 | ₩172,923 | ₩169,361 | ₩169,988 | -1.13% | 289.5만 |
|---|
| 2026.01.08 | ₩165,905 | ₩173,190 | ₩165,865 | ₩171,389 | +3.31% | 472.3만 |
|---|
| 2026.01.07 | ₩168,387 | ₩168,840 | ₩164,318 | ₩165,385 | -1.78% | 299만 |
|---|
| 2026.01.06 | ₩170,215 | ₩170,668 | ₩167,079 | ₩167,493 | -1.60% | 320.4만 |
|---|
| 2026.01.05 | ₩175,124 | ₩175,912 | ₩166,973 | ₩170,108 | -2.86% | 480.9만 |
|---|
| 2026.01.02 | ₩168,627 | ₩172,643 | ₩167,560 | ₩172,056 | +2.03% | 211.6만 |
|---|
| 2025.12.31 | ₩169,614 | ₩169,908 | ₩167,666 | ₩168,454 | -0.68% | 145.7만 |
|---|
| 2025.12.30 | ₩170,055 | ₩171,362 | ₩169,921 | ₩170,015 | -0.02% | 130.9만 |
|---|
| 2025.12.29 | ₩167,746 | ₩169,174 | ₩167,373 | ₩168,720 | +0.58% | 198.3만 |
|---|
| 2025.12.26 | ₩167,720 | ₩168,040 | ₩165,692 | ₩166,719 | -0.60% | 165.8만 |
|---|
| 2025.12.24 | ₩167,880 | ₩168,534 | ₩167,039 | ₩168,000 | +0.07% | 104.8만 |
|---|
| 2025.12.23 | ₩168,093 | ₩169,107 | ₩166,853 | ₩168,747 | +0.39% | 204.1만 |
|---|
| 2025.12.22 | ₩167,893 | ₩170,348 | ₩166,919 | ₩167,106 | -0.47% | 205.1만 |
|---|
| 2025.12.19 | ₩167,106 | ₩169,241 | ₩167,106 | ₩167,520 | +0.25% | 217.4만 |
|---|
| 2025.12.18 | ₩170,668 | ₩170,815 | ₩166,372 | ₩166,893 | -2.21% | 342.5만 |
|---|
| 2025.12.17 | ₩168,227 | ₩171,069 | ₩167,706 | ₩170,642 | +1.44% | 357.6만 |
|---|
| 2025.12.16 | ₩171,069 | ₩171,482 | ₩165,865 | ₩166,719 | -2.54% | 544.8만 |
|---|
| 2025.12.15 | ₩176,098 | ₩176,098 | ₩171,415 | ₩173,283 | -1.60% | 309.1만 |
|---|
| 2025.12.12 | ₩178,220 | ₩179,087 | ₩175,712 | ₩175,752 | -1.38% | 173.1만 |
|---|
| 2025.12.11 | ₩177,953 | ₩179,007 | ₩176,685 | ₩177,459 | -0.28% | 221.9만 |
|---|
| 2025.12.10 | ₩179,194 | ₩180,968 | ₩176,699 | ₩180,408 | +0.68% | 269.7만 |
|---|
| 2025.12.09 | ₩178,673 | ₩180,728 | ₩178,553 | ₩179,514 | +0.47% | 210만 |
|---|
| 2025.12.08 | ₩180,848 | ₩182,449 | ₩178,753 | ₩178,954 | -1.05% | 275.4만 |
|---|
| 2025.12.05 | ₩182,169 | ₩186,091 | ₩182,169 | ₩182,369 | +0.11% | 266.7만 |
|---|
| 2025.12.04 | ₩181,809 | ₩183,383 | ₩180,861 | ₩182,089 | +0.15% | 145.1만 |
|---|
| 2025.12.03 | ₩178,540 | ₩182,302 | ₩178,540 | ₩182,089 | +1.99% | 215.4만 |
|---|
| 2025.12.02 | ₩179,807 | ₩179,807 | ₩176,485 | ₩177,513 | -1.28% | 183.2만 |
|---|
| 2025.12.01 | ₩178,833 | ₩181,755 | ₩178,393 | ₩180,221 | +0.78% | 219.7만 |
|---|
| 2025.11.28 | ₩176,218 | ₩179,380 | ₩175,858 | ₩178,807 | +1.47% | 128.7만 |
|---|
| 2025.11.26 | ₩173,817 | ₩177,513 | ₩173,817 | ₩175,685 | +1.07% | 154.4만 |
|---|
| 2025.11.25 | ₩172,670 | ₩174,151 | ₩170,722 | ₩173,737 | +0.62% | 165.5만 |
|---|
| 2025.11.24 | ₩171,936 | ₩175,178 | ₩169,574 | ₩174,551 | +1.52% | 228만 |
|---|
| 2025.11.21 | ₩170,895 | ₩174,204 | ₩169,387 | ₩173,097 | +1.29% | 297만 |
|---|
| 2025.11.20 | ₩176,645 | ₩180,394 | ₩171,429 | ₩171,522 | -2.90% | 352.1만 |
|---|
| 2025.11.19 | ₩174,377 | ₩176,432 | ₩173,270 | ₩175,952 | +0.90% | 273.2만 |
|---|
| 2025.11.18 | ₩173,537 | ₩178,673 | ₩173,097 | ₩178,100 | +2.63% | 290.6만 |
|---|
| 2025.11.17 | ₩178,246 | ₩178,807 | ₩174,351 | ₩175,365 | -1.62% | 305.2만 |
|---|
| 2025.11.14 | ₩175,378 | ₩179,020 | ₩173,644 | ₩178,793 | +1.95% | 264.4만 |
|---|
| 2025.11.13 | ₩176,245 | ₩178,860 | ₩174,778 | ₩176,005 | -0.14% | 339.3만 |
|---|
| 2025.11.12 | ₩177,566 | ₩178,833 | ₩175,925 | ₩176,178 | -0.78% | 279.7만 |
|---|
| 2025.11.11 | ₩176,005 | ₩180,328 | ₩176,005 | ₩178,954 | +1.68% | 393.4만 |
|---|
| 2025.11.10 | ₩174,177 | ₩175,885 | ₩171,749 | ₩175,325 | +0.66% | 260만 |
|---|
| 2025.11.07 | ₩169,694 | ₩173,297 | ₩168,600 | ₩172,750 | +1.80% | 389.3만 |
|---|
| 2025.11.06 | ₩167,853 | ₩171,816 | ₩167,853 | ₩169,227 | +0.82% | 255.7만 |
|---|
| 2025.11.05 | ₩167,466 | ₩170,001 | ₩166,319 | ₩166,426 | -0.62% | 282.9만 |
|---|
| 2025.11.04 | ₩167,333 | ₩168,814 | ₩164,638 | ₩168,013 | +0.41% | 250.8만 |
|---|
| 2025.11.03 | ₩168,894 | ₩170,468 | ₩166,559 | ₩170,321 | +0.85% | 187.2만 |
|---|
| 2025.10.31 | ₩168,560 | ₩169,988 | ₩167,640 | ₩169,201 | +0.38% | 194.7만 |
|---|
| 2025.10.30 | ₩168,133 | ₩170,855 | ₩167,400 | ₩167,920 | -0.13% | 166.1만 |
|---|
| 2025.10.29 | ₩167,720 | ₩170,215 | ₩167,413 | ₩168,587 | +0.52% | 192.5만 |
|---|
| 2025.10.28 | ₩169,828 | ₩170,121 | ₩167,493 | ₩167,880 | -1.15% | 253.4만 |
|---|
| 2025.10.27 | ₩172,256 | ₩172,936 | ₩170,868 | ₩171,242 | -0.59% | 244.8만 |
|---|
| 2025.10.24 | ₩173,684 | ₩174,177 | ₩171,322 | ₩171,389 | -1.32% | 214만 |
|---|
| 2025.10.23 | ₩171,429 | ₩173,804 | ₩170,135 | ₩172,990 | +0.91% | 436.2만 |
|---|
| 2025.10.22 | ₩166,559 | ₩167,813 | ₩163,877 | ₩166,639 | +0.05% | 369.2만 |
|---|
| 2025.10.21 | ₩167,146 | ₩167,867 | ₩165,198 | ₩165,892 | -0.75% | 288.6만 |
|---|
| 2025.10.20 | ₩166,185 | ₩168,507 | ₩165,772 | ₩167,133 | +0.57% | 320.1만 |
|---|
| 2025.10.17 | ₩164,451 | ₩166,386 | ₩163,197 | ₩164,865 | +0.25% | 256.8만 |
|---|
| 2025.10.16 | ₩168,600 | ₩169,294 | ₩162,917 | ₩164,491 | -2.44% | 489.4만 |
|---|
| 2025.10.15 | ₩168,961 | ₩170,815 | ₩166,853 | ₩168,013 | -0.56% | 217만 |
|---|
| 2025.10.14 | ₩165,839 | ₩169,841 | ₩165,625 | ₩168,293 | +1.48% | 333.6만 |
|---|
| 2025.10.13 | ₩167,786 | ₩170,108 | ₩166,399 | ₩169,721 | +1.15% | 323.4만 |
|---|
| 2025.10.10 | ₩171,896 | ₩173,137 | ₩165,332 | ₩165,385 | -3.79% | 802.5만 |
|---|