시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Kensho Future Security ETF 과거 주가
State Street SPDR S&P Kensho Future Security ETF · FITE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Kensho Future Security ETF · FITE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,020 | ₩151,894 | ₩150,020 | ₩151,894 | +1.25% | 3.3천 |
| 2026.10.08 | ₩148,424 | ₩149,497 | ₩147,345 | ₩148,332 | -0.06% | 7.1천 |
| 2026.10.07 | ₩151,468 | ₩151,468 | ₩148,746 | ₩149,294 | -1.44% | 6.8천 |
| 2026.10.06 | ₩153,372 | ₩153,466 | ₩152,715 | ₩152,979 | -0.26% | 9.7천 |
| 2026.10.05 | ₩151,213 | ₩152,031 | ₩151,213 | ₩151,583 | +0.24% | 3.4천 |
| 2026.10.02 | ₩150,959 | ₩151,589 | ₩150,261 | ₩150,920 | -0.03% | 5.2천 |
| 2026.10.01 | ₩149,416 | ₩149,484 | ₩148,384 | ₩149,374 | -0.03% | 5.7천 |
| 2026.09.30 | ₩147,888 | ₩150,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,599 |
| +0.48% |
| 2.3만 |
| 2026.09.29 | ₩148,129 | ₩148,129 | ₩146,922 | ₩147,928 | -0.14% | 4.6천 |
|---|
| 2026.09.28 | ₩147,057 | ₩149,349 | ₩147,057 | ₩148,282 | +0.83% | 4.7천 |
|---|
| 2026.09.25 | ₩151,106 | ₩151,106 | ₩148,880 | ₩148,880 | -1.47% | 6.1천 |
|---|
| 2026.09.24 | ₩149,846 | ₩151,683 | ₩149,846 | ₩151,126 | +0.85% | 3.9천 |
|---|
| 2026.09.23 | ₩150,422 | ₩151,844 | ₩150,248 | ₩151,170 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩151,991 | ₩151,991 | ₩149,631 | ₩151,146 | -0.56% | 5.8천 |
|---|
| 2026.09.21 | ₩148,411 | ₩151,059 | ₩148,411 | ₩151,059 | +1.78% | 5.6천 |
|---|
| 2026.09.18 | ₩146,668 | ₩147,325 | ₩146,393 | ₩147,181 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩149,537 | ₩150,134 | ₩149,309 | ₩149,325 | -0.14% | 4.4천 |
|---|
| 2026.09.16 | ₩148,022 | ₩148,558 | ₩146,129 | ₩147,440 | -0.39% | 4.9천 |
|---|
| 2026.09.15 | ₩146,225 | ₩148,531 | ₩145,407 | ₩147,995 | +1.21% | 8천 |
|---|
| 2026.09.14 | ₩142,109 | ₩146,989 | ₩142,109 | ₩146,354 | +2.99% | 5.6천 |
|---|
| 2026.09.11 | ₩143,235 | ₩143,677 | ₩142,162 | ₩142,552 | -0.48% | 6.8천 |
|---|
| 2026.09.10 | ₩143,311 | ₩144,160 | ₩142,343 | ₩142,343 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩144,482 | ₩144,482 | ₩143,067 | ₩143,077 | -0.97% | 2.6천 |
|---|
| 2026.09.08 | ₩143,919 | ₩145,705 | ₩143,631 | ₩144,591 | +0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩144,857 | ₩145,085 | ₩144,656 | ₩144,832 | -0.02% | 4.6천 |
|---|
| 2026.09.03 | ₩145,059 | ₩145,148 | ₩144,176 | ₩145,148 | +0.06% | 2.3천 |
|---|
| 2026.09.02 | ₩144,321 | ₩144,321 | ₩142,524 | ₩143,443 | -0.61% | 8.7천 |
|---|
| 2026.09.01 | ₩147,660 | ₩147,660 | ₩144,576 | ₩144,697 | -2.01% | 8.2천 |
|---|
| 2026.08.31 | ₩149,484 | ₩150,355 | ₩148,585 | ₩149,443 | -0.03% | 9.3천 |
|---|
| 2026.08.28 | ₩153,345 | ₩153,345 | ₩149,269 | ₩149,362 | -2.60% | 1.5만 |
|---|
| 2026.08.27 | ₩150,529 | ₩153,292 | ₩150,529 | ₩153,131 | +1.73% | 1.3만 |
|---|
| 2026.08.26 | ₩145,756 | ₩147,813 | ₩145,756 | ₩147,352 | +1.09% | 7.6천 |
|---|
| 2026.08.25 | ₩147,620 | ₩147,620 | ₩145,514 | ₩146,011 | -1.09% | 5.7천 |
|---|
| 2026.08.24 | ₩149,497 | ₩149,497 | ₩146,936 | ₩146,936 | -1.71% | 1.3만 |
|---|
| 2026.08.21 | ₩150,208 | ₩150,536 | ₩149,229 | ₩150,315 | +0.07% | 2.9천 |
|---|
| 2026.08.20 | ₩151,911 | ₩151,911 | ₩148,666 | ₩149,202 | -1.78% | 6.3천 |
|---|
| 2026.08.19 | ₩156,926 | ₩156,926 | ₩151,991 | ₩152,999 | -2.50% | 9.8천 |
|---|
| 2026.08.18 | ₩158,293 | ₩158,293 | ₩155,779 | ₩156,105 | -1.38% | 6.7천 |
|---|
| 2026.08.17 | ₩159,902 | ₩159,902 | ₩157,715 | ₩157,827 | -1.30% | 4.1천 |
|---|
| 2026.08.14 | ₩161,444 | ₩161,511 | ₩159,665 | ₩160,107 | -0.83% | 9.1천 |
|---|
| 2026.08.13 | ₩159,326 | ₩160,492 | ₩158,280 | ₩160,322 | +0.63% | 4.2천 |
|---|
| 2026.08.12 | ₩158,199 | ₩158,722 | ₩157,435 | ₩158,514 | +0.20% | 6.9천 |
|---|
| 2026.08.11 | ₩157,073 | ₩158,508 | ₩156,443 | ₩157,703 | +0.40% | 9.8천 |
|---|
| 2026.08.10 | ₩156,201 | ₩157,851 | ₩156,074 | ₩156,738 | +0.34% | 7.7천 |
|---|
| 2026.08.07 | ₩153,533 | ₩155,452 | ₩153,359 | ₩155,452 | +1.25% | 8천 |
|---|
| 2026.08.06 | ₩149,443 | ₩152,299 | ₩149,443 | ₩152,286 | +1.90% | 5.3천 |
|---|
| 2026.08.05 | ₩154,834 | ₩155,813 | ₩152,645 | ₩152,645 | -1.41% | 5.6천 |
|---|
| 2026.08.04 | ₩150,385 | ₩153,418 | ₩150,355 | ₩153,202 | +1.87% | 7천 |
|---|
| 2026.08.03 | ₩142,980 | ₩147,861 | ₩142,980 | ₩147,861 | +3.41% | 1.2만 |
|---|
| 2026.07.31 | ₩142,846 | ₩143,289 | ₩140,104 | ₩142,980 | +0.09% | 7.7천 |
|---|
| 2026.07.30 | ₩138,193 | ₩141,502 | ₩138,140 | ₩141,371 | +2.30% | 5.1천 |
|---|
| 2026.07.29 | ₩143,262 | ₩143,262 | ₩137,429 | ₩137,482 | -4.03% | 1.5만 |
|---|
| 2026.07.28 | ₩141,948 | ₩144,053 | ₩140,365 | ₩143,181 | +0.87% | 7.3천 |
|---|
| 2026.07.27 | ₩144,549 | ₩145,816 | ₩143,597 | ₩144,334 | -0.15% | 5.5천 |
|---|
| 2026.07.24 | ₩144,093 | ₩144,093 | ₩142,672 | ₩142,727 | -0.95% | 5.1천 |
|---|
| 2026.07.23 | ₩142,149 | ₩145,032 | ₩142,149 | ₩143,356 | +0.85% | 5.7천 |
|---|
| 2026.07.22 | ₩145,354 | ₩145,354 | ₩142,752 | ₩143,278 | -1.43% | 7.5천 |
|---|
| 2026.07.21 | ₩143,932 | ₩144,924 | ₩143,664 | ₩144,632 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩144,147 | ₩145,582 | ₩143,726 | ₩143,726 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩142,135 | ₩145,246 | ₩141,572 | ₩144,147 | +1.42% | 9.4천 |
|---|
| 2026.07.16 | ₩146,507 | ₩146,507 | ₩143,825 | ₩143,885 | -1.79% | 4.9천 |
|---|
| 2026.07.15 | ₩150,556 | ₩151,160 | ₩146,426 | ₩146,829 | -2.48% | 1.3만 |
|---|
| 2026.07.14 | ₩146,151 | ₩149,805 | ₩146,151 | ₩149,045 | +1.98% | 4.9천 |
|---|
| 2026.07.13 | ₩147,593 | ₩147,593 | ₩144,857 | ₩145,493 | -1.42% | 7.2천 |
|---|
| 2026.07.10 | ₩150,610 | ₩151,079 | ₩147,620 | ₩147,781 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩149,054 | ₩150,617 | ₩149,054 | ₩150,436 | +0.93% | 6.2천 |
|---|
| 2026.07.08 | ₩148,210 | ₩148,700 | ₩147,499 | ₩148,700 | +0.33% | 4.9천 |
|---|
| 2026.07.07 | ₩153,694 | ₩153,694 | ₩149,363 | ₩149,842 | -2.51% | 4.9천 |
|---|
| 2026.07.06 | ₩151,012 | ₩154,485 | ₩151,012 | ₩153,347 | +1.55% | 8.9천 |
|---|
| 2026.07.02 | ₩152,849 | ₩153,573 | ₩150,476 | ₩151,102 | -1.14% | 8.8천 |
|---|
| 2026.07.01 | ₩152,675 | ₩154,391 | ₩151,838 | ₩151,838 | -0.55% | 5.5천 |
|---|
| 2026.06.30 | ₩149,041 | ₩150,838 | ₩148,820 | ₩150,677 | +1.10% | 9.7천 |
|---|
| 2026.06.29 | ₩143,584 | ₩146,225 | ₩143,584 | ₩146,198 | +1.82% | 8.6천 |
|---|
| 2026.06.26 | ₩137,308 | ₩141,410 | ₩137,308 | ₩141,410 | +2.99% | 6.1천 |
|---|
| 2026.06.25 | ₩138,998 | ₩139,856 | ₩137,804 | ₩138,617 | -0.27% | 1.1만 |
|---|
| 2026.06.24 | ₩140,674 | ₩140,674 | ₩138,469 | ₩138,469 | -1.57% | 5.8천 |
|---|
| 2026.06.23 | ₩138,220 | ₩141,981 | ₩138,220 | ₩140,419 | +1.59% | 7.8천 |
|---|
| 2026.06.22 | ₩142,658 | ₩142,658 | ₩139,963 | ₩140,634 | -1.42% | 8.3천 |
|---|
| 2026.06.18 | ₩145,273 | ₩145,273 | ₩140,862 | ₩143,271 | -1.38% | 7.9천 |
|---|
| 2026.06.17 | ₩143,986 | ₩145,726 | ₩143,455 | ₩143,455 | -0.37% | 5.5천 |
|---|
| 2026.06.16 | ₩146,158 | ₩146,399 | ₩143,802 | ₩143,802 | -1.61% | 6천 |
|---|
| 2026.06.15 | ₩148,920 | ₩148,920 | ₩146,534 | ₩146,534 | -1.60% | 2.4만 |
|---|
| 2026.06.12 | ₩147,714 | ₩147,857 | ₩144,808 | ₩145,564 | -1.46% | 7.2천 |
|---|
| 2026.06.11 | ₩142,859 | ₩148,357 | ₩142,806 | ₩148,239 | +3.77% | 8.7천 |
|---|
| 2026.06.10 | ₩141,572 | ₩144,080 | ₩140,634 | ₩140,844 | -0.51% | 5.5천 |
|---|
| 2026.06.09 | ₩146,332 | ₩146,788 | ₩137,710 | ₩142,878 | -2.36% | 1.2만 |
|---|
| 2026.06.08 | ₩149,068 | ₩149,068 | ₩146,295 | ₩146,295 | -1.86% | 4천 |
|---|
| 2026.06.05 | ₩153,171 | ₩153,835 | ₩145,166 | ₩146,340 | -4.46% | 2.4만 |
|---|
| 2026.06.04 | ₩151,428 | ₩157,341 | ₩151,012 | ₩156,108 | +3.09% | 1.4만 |
|---|
| 2026.06.03 | ₩157,770 | ₩157,770 | ₩153,412 | ₩153,529 | -2.69% | 1.8만 |
|---|
| 2026.06.02 | ₩156,885 | ₩159,031 | ₩156,711 | ₩158,891 | +1.28% | 7.4천 |
|---|
| 2026.06.01 | ₩156,885 | ₩157,690 | ₩154,291 | ₩157,042 | +0.10% | 1만 |
|---|
| 2026.05.29 | ₩154,204 | ₩156,993 | ₩151,254 | ₩156,989 | +1.81% | 9.7천 |
|---|
| 2026.05.28 | ₩151,401 | ₩155,746 | ₩151,401 | ₩155,241 | +2.54% | 1.6만 |
|---|
| 2026.05.27 | ₩149,872 | ₩149,872 | ₩147,526 | ₩149,677 | -0.13% | 7.7천 |
|---|
| 2026.05.26 | ₩148,773 | ₩150,516 | ₩147,526 | ₩150,005 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩141,063 | ₩145,246 | ₩141,063 | ₩145,219 | +2.95% | 1.1만 |
|---|
| 2026.05.21 | ₩138,314 | ₩139,868 | ₩137,992 | ₩139,868 | +1.12% | 4.6천 |
|---|
| 2026.05.20 | ₩137,308 | ₩139,615 | ₩137,308 | ₩139,615 | +1.68% | 5.9천 |
|---|
| 2026.05.19 | ₩136,437 | ₩136,711 | ₩134,578 | ₩136,170 | -0.20% | 5.6천 |
|---|
| 2026.05.18 | ₩136,530 | ₩137,268 | ₩135,371 | ₩137,263 | +0.54% | 5.5천 |
|---|
| 2026.05.15 | ₩135,069 | ₩136,007 | ₩134,727 | ₩134,990 | -0.06% | 5.4천 |
|---|
| 2026.05.14 | ₩135,806 | ₩137,898 | ₩135,069 | ₩137,781 | +1.45% | 6.2천 |
|---|
| 2026.05.13 | ₩134,170 | ₩135,029 | ₩132,341 | ₩134,439 | +0.20% | 3.1천 |
|---|
| 2026.05.12 | ₩134,425 | ₩134,908 | ₩131,247 | ₩133,916 | -0.38% | 6.3천 |
|---|
| 2026.05.11 | ₩133,406 | ₩135,458 | ₩133,406 | ₩134,868 | +1.10% | 1.1만 |
|---|
| 2026.05.08 | ₩131,261 | ₩133,265 | ₩130,443 | ₩133,265 | +1.53% | 6.4천 |
|---|
| 2026.05.07 | ₩131,261 | ₩131,945 | ₩129,531 | ₩130,098 | -0.89% | 1만 |
|---|
| 2026.05.06 | ₩128,860 | ₩130,966 | ₩127,848 | ₩130,954 | +1.62% | 6.6천 |
|---|
| 2026.05.05 | ₩129,290 | ₩129,290 | ₩127,848 | ₩128,462 | -0.64% | 4.6천 |
|---|
| 2026.05.04 | ₩128,002 | ₩129,544 | ₩127,526 | ₩127,882 | -0.09% | 1.4만 |
|---|
| 2026.05.01 | ₩127,841 | ₩127,841 | ₩126,849 | ₩127,513 | -0.26% | 3.1천 |
|---|
| 2026.04.30 | ₩124,918 | ₩127,251 | ₩124,918 | ₩127,184 | +1.81% | 4.8천 |
|---|
| 2026.04.29 | ₩123,162 | ₩123,537 | ₩122,605 | ₩123,537 | +0.30% | 4.1천 |
|---|
| 2026.04.28 | ₩124,650 | ₩125,200 | ₩123,202 | ₩124,382 | -0.22% | 1.8만 |
|---|
| 2026.04.27 | ₩125,146 | ₩125,146 | ₩124,020 | ₩125,079 | -0.05% | 3.8천 |
|---|
| 2026.04.24 | ₩126,460 | ₩126,460 | ₩124,208 | ₩125,028 | -1.13% | 1.1만 |
|---|
| 2026.04.23 | ₩128,110 | ₩128,110 | ₩124,033 | ₩125,575 | -1.98% | 1.7만 |
|---|
| 2026.04.22 | ₩130,215 | ₩130,537 | ₩127,801 | ₩128,834 | -1.06% | 3.2만 |
|---|
| 2026.04.21 | ₩128,847 | ₩130,134 | ₩127,707 | ₩127,707 | -0.88% | 8.1천 |
|---|
| 2026.04.20 | ₩127,680 | ₩128,284 | ₩127,198 | ₩127,951 | +0.21% | 3.4천 |
|---|
| 2026.04.17 | ₩128,123 | ₩129,109 | ₩127,064 | ₩127,080 | -0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩124,878 | ₩126,746 | ₩124,590 | ₩126,746 | +1.50% | 6.7천 |
|---|
| 2026.04.15 | ₩122,853 | ₩123,859 | ₩122,511 | ₩123,850 | +0.81% | 8.3천 |
|---|
| 2026.04.14 | ₩123,711 | ₩123,711 | ₩121,739 | ₩122,133 | -1.28% | 7.1천 |
|---|
| 2026.04.13 | ₩117,986 | ₩122,438 | ₩117,986 | ₩122,371 | +3.72% | 1.3만 |
|---|
| 2026.04.10 | ₩119,219 | ₩119,588 | ₩118,790 | ₩118,863 | -0.30% | 7천 |
|---|
| 2026.04.09 | ₩122,826 | ₩122,826 | ₩119,984 | ₩120,226 | -2.12% | 5.7천 |
|---|
| 2026.04.08 | ₩124,663 | ₩125,066 | ₩122,270 | ₩123,006 | -1.33% | 9.6천 |
|---|
| 2026.04.07 | ₩119,876 | ₩120,672 | ₩118,536 | ₩120,330 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩119,729 | ₩120,788 | ₩119,434 | ₩120,212 | +0.40% | 1.2만 |
|---|
| 2026.04.02 | ₩114,754 | ₩120,138 | ₩114,754 | ₩119,769 | +4.37% | 6천 |
|---|
| 2026.04.01 | ₩116,189 | ₩117,858 | ₩116,189 | ₩116,605 | +0.36% | 8.2천 |
|---|
| 2026.03.31 | ₩111,818 | ₩115,049 | ₩111,818 | ₩114,699 | +2.58% | 5.7천 |
|---|
| 2026.03.30 | ₩114,607 | ₩114,607 | ₩109,766 | ₩110,048 | -3.98% | 9.5천 |
|---|
| 2026.03.27 | ₩116,162 | ₩116,162 | ₩112,649 | ₩112,956 | -2.76% | 1.4만 |
|---|
| 2026.03.26 | ₩118,589 | ₩120,145 | ₩116,759 | ₩116,873 | -1.45% | 1.9만 |
|---|
| 2026.03.25 | ₩119,729 | ₩121,539 | ₩119,729 | ₩120,021 | +0.24% | 7천 |
|---|
| 2026.03.24 | ₩118,348 | ₩119,018 | ₩117,664 | ₩118,049 | -0.25% | 1.2만 |
|---|
| 2026.03.23 | ₩118,455 | ₩120,681 | ₩117,691 | ₩119,627 | +0.99% | 1.5만 |
|---|
| 2026.03.20 | ₩119,313 | ₩119,313 | ₩116,202 | ₩116,913 | -2.01% | 8.3천 |
|---|
| 2026.03.19 | ₩117,999 | ₩120,306 | ₩117,356 | ₩119,622 | +1.37% | 1.4만 |
|---|
| 2026.03.18 | ₩121,137 | ₩121,566 | ₩119,474 | ₩119,474 | -1.37% | 7천 |
|---|
| 2026.03.17 | ₩119,568 | ₩121,351 | ₩119,568 | ₩121,351 | +1.49% | 1만 |
|---|
| 2026.03.16 | ₩119,742 | ₩120,239 | ₩118,039 | ₩118,656 | -0.91% | 1만 |
|---|
| 2026.03.13 | ₩120,788 | ₩121,338 | ₩117,852 | ₩118,135 | -2.20% | 1.2만 |
|---|
| 2026.03.12 | ₩120,011 | ₩120,681 | ₩119,139 | ₩119,246 | -0.64% | 1만 |
|---|
| 2026.03.11 | ₩119,944 | ₩121,593 | ₩119,944 | ₩120,996 | +0.88% | 9.7천 |
|---|
| 2026.03.10 | ₩121,378 | ₩122,062 | ₩120,480 | ₩120,480 | -0.74% | 1.4만 |
|---|
| 2026.03.09 | ₩120,373 | ₩121,579 | ₩118,656 | ₩121,452 | +0.90% | 6.3만 |
|---|
| 2026.03.06 | ₩119,380 | ₩122,169 | ₩119,380 | ₩120,748 | +1.15% | 7.5천 |
|---|
| 2026.03.05 | ₩121,888 | ₩123,363 | ₩119,514 | ₩121,428 | -0.38% | 1.3만 |
|---|
| 2026.03.04 | ₩120,614 | ₩122,759 | ₩120,614 | ₩122,572 | +1.62% | 1.6만 |
|---|
| 2026.03.03 | ₩119,555 | ₩122,263 | ₩118,187 | ₩121,150 | +1.33% | 1.1만 |
|---|
| 2026.03.02 | ₩119,300 | ₩122,317 | ₩119,300 | ₩121,534 | +1.87% | 1.2만 |
|---|
| 2026.02.27 | ₩118,281 | ₩118,576 | ₩117,365 | ₩118,576 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩119,340 | ₩120,268 | ₩118,348 | ₩120,268 | +0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩120,024 | ₩120,024 | ₩118,160 | ₩119,018 | -0.84% | 7.6천 |
|---|
| 2026.02.24 | ₩117,208 | ₩119,649 | ₩116,216 | ₩119,246 | +1.74% | 4.4천 |
|---|
| 2026.02.23 | ₩118,549 | ₩118,549 | ₩116,833 | ₩117,262 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩122,143 | ₩122,981 | ₩119,678 | ₩119,678 | -2.02% | 7.5천 |
|---|
| 2026.02.19 | ₩120,694 | ₩122,384 | ₩119,823 | ₩122,384 | +1.40% | 1.2만 |
|---|
| 2026.02.18 | ₩119,689 | ₩121,633 | ₩119,675 | ₩120,453 | +0.64% | 5.2천 |
|---|
| 2026.02.17 | ₩119,005 | ₩119,675 | ₩116,967 | ₩118,915 | -0.08% | 8.2천 |
|---|
| 2026.02.13 | ₩117,610 | ₩120,185 | ₩116,994 | ₩119,474 | +1.58% | 1.3만 |
|---|
| 2026.02.12 | ₩119,675 | ₩119,797 | ₩116,001 | ₩116,967 | -2.26% | 2만 |
|---|
| 2026.02.11 | ₩123,175 | ₩123,175 | ₩117,892 | ₩118,898 | -3.47% | 1.4만 |
|---|
| 2026.02.10 | ₩122,451 | ₩122,934 | ₩121,646 | ₩121,646 | -0.66% | 8.5천 |
|---|
| 2026.02.09 | ₩119,501 | ₩122,967 | ₩119,501 | ₩122,552 | +2.55% | 9.6천 |
|---|
| 2026.02.06 | ₩116,819 | ₩119,663 | ₩116,658 | ₩119,663 | +2.43% | 7.9천 |
|---|
| 2026.02.05 | ₩116,497 | ₩117,811 | ₩114,003 | ₩114,135 | -2.03% | 1.5만 |
|---|
| 2026.02.04 | ₩122,773 | ₩122,773 | ₩116,792 | ₩118,428 | -3.54% | 1만 |
|---|
| 2026.02.03 | ₩123,296 | ₩123,296 | ₩120,145 | ₩122,926 | -0.30% | 5.3천 |
|---|
| 2026.02.02 | ₩123,242 | ₩123,939 | ₩122,672 | ₩122,786 | -0.37% | 1만 |
|---|
| 2026.01.30 | ₩124,482 | ₩124,482 | ₩122,813 | ₩123,443 | -0.83% | 8.9천 |
|---|
| 2026.01.29 | ₩128,941 | ₩128,941 | ₩125,079 | ₩126,192 | -2.13% | 1만 |
|---|
| 2026.01.28 | ₩129,732 | ₩129,745 | ₩128,713 | ₩128,928 | -0.62% | 7.4천 |
|---|
| 2026.01.27 | ₩127,895 | ₩130,362 | ₩127,895 | ₩130,040 | +1.68% | 5천 |
|---|
| 2026.01.26 | ₩128,458 | ₩128,458 | ₩126,350 | ₩126,848 | -1.25% | 1.1만 |
|---|
| 2026.01.23 | ₩130,067 | ₩130,067 | ₩127,761 | ₩128,331 | -1.34% | 1.1만 |
|---|
| 2026.01.22 | ₩129,450 | ₩130,187 | ₩128,363 | ₩129,558 | +0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩128,418 | ₩128,954 | ₩124,824 | ₩127,828 | -0.46% | 1.6만 |
|---|
| 2026.01.20 | ₩127,506 | ₩129,477 | ₩126,529 | ₩126,728 | -0.61% | 1.3만 |
|---|
| 2026.01.16 | ₩130,255 | ₩130,698 | ₩129,383 | ₩129,866 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩128,606 | ₩130,483 | ₩128,539 | ₩129,464 | +0.67% | 1.5만 |
|---|
| 2026.01.14 | ₩126,702 | ₩128,244 | ₩126,702 | ₩128,244 | +1.22% | 5.8천 |
|---|
| 2026.01.13 | ₩128,217 | ₩128,244 | ₩126,861 | ₩127,305 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩125,481 | ₩127,010 | ₩125,213 | ₩127,010 | +1.22% | 1.5만 |
|---|
| 2026.01.09 | ₩124,556 | ₩125,991 | ₩124,147 | ₩125,321 | +0.61% | 4.3만 |
|---|
| 2026.01.08 | ₩123,805 | ₩124,891 | ₩123,011 | ₩123,457 | -0.28% | 4.3만 |
|---|
| 2026.01.07 | ₩123,001 | ₩123,363 | ₩121,767 | ₩121,767 | -1.00% | 1.2만 |
|---|
| 2026.01.06 | ₩120,171 | ₩122,397 | ₩119,917 | ₩122,397 | +1.85% | 9.5천 |
|---|
| 2026.01.05 | ₩117,221 | ₩120,481 | ₩117,221 | ₩120,158 | +2.51% | 3.5만 |
|---|
| 2026.01.02 | ₩115,746 | ₩116,310 | ₩114,647 | ₩116,146 | +0.35% | 8.5천 |
|---|
| 2025.12.31 | ₩115,532 | ₩115,532 | ₩114,385 | ₩114,419 | -0.96% | 4.1천 |
|---|
| 2025.12.30 | ₩115,666 | ₩116,174 | ₩115,478 | ₩115,478 | -0.16% | 1.2만 |
|---|
| 2025.12.29 | ₩115,505 | ₩115,800 | ₩115,304 | ₩115,545 | +0.03% | 7천 |
|---|
| 2025.12.26 | ₩116,109 | ₩116,269 | ₩115,713 | ₩115,974 | -0.12% | 8.7천 |
|---|
| 2025.12.24 | ₩117,449 | ₩117,449 | ₩116,631 | ₩117,047 | -0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩116,819 | ₩117,523 | ₩116,819 | ₩117,369 | +0.47% | 3.7천 |
|---|
| 2025.12.22 | ₩116,122 | ₩118,039 | ₩116,122 | ₩117,449 | +1.14% | 9.8천 |
|---|
| 2025.12.19 | ₩112,542 | ₩114,955 | ₩112,542 | ₩114,861 | +2.06% | 6.1천 |
|---|
| 2025.12.18 | ₩112,113 | ₩113,024 | ₩111,818 | ₩112,051 | -0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩113,212 | ₩113,400 | ₩110,343 | ₩110,383 | -2.50% | 7천 |
|---|
| 2025.12.16 | ₩113,226 | ₩113,932 | ₩112,428 | ₩112,971 | -0.23% | 7.5천 |
|---|
| 2025.12.15 | ₩114,566 | ₩114,676 | ₩113,682 | ₩113,820 | -0.65% | 3.3천 |
|---|
| 2025.12.12 | ₩117,322 | ₩117,339 | ₩115,384 | ₩115,505 | -1.55% | 3.5천 |
|---|
| 2025.12.11 | ₩116,792 | ₩118,401 | ₩116,792 | ₩118,401 | +1.38% | 8.2천 |
|---|
| 2025.12.10 | ₩114,593 | ₩117,061 | ₩114,453 | ₩116,248 | +1.44% | 4.6천 |
|---|
| 2025.12.09 | ₩114,848 | ₩115,706 | ₩114,848 | ₩114,996 | +0.13% | 5.6천 |
|---|
| 2025.12.08 | ₩114,218 | ₩114,453 | ₩113,387 | ₩114,419 | +0.18% | 3.4천 |
|---|
| 2025.12.05 | ₩114,580 | ₩114,593 | ₩112,782 | ₩113,357 | -1.07% | 3.5만 |
|---|
| 2025.12.04 | ₩112,676 | ₩114,687 | ₩112,676 | ₩114,406 | +1.54% | 2.8천 |
|---|
| 2025.12.03 | ₩110,007 | ₩112,084 | ₩110,007 | ₩112,084 | +1.89% | 1.8천 |
|---|
| 2025.12.02 | ₩110,155 | ₩110,859 | ₩109,967 | ₩110,148 | -0.01% | 5천 |
|---|
| 2025.12.01 | ₩110,437 | ₩110,437 | ₩109,202 | ₩109,202 | -1.12% | 2.8천 |
|---|
| 2025.11.28 | ₩111,496 | ₩111,657 | ₩111,496 | ₩111,621 | +0.11% | 700 |
|---|
| 2025.11.26 | ₩111,147 | ₩111,482 | ₩110,329 | ₩110,705 | -0.40% | 1.3만 |
|---|
| 2025.11.25 | ₩109,283 | ₩110,756 | ₩108,894 | ₩110,639 | +1.24% | 5천 |
|---|
| 2025.11.24 | ₩107,527 | ₩109,027 | ₩107,527 | ₩108,908 | +1.28% | 3.7천 |
|---|
| 2025.11.21 | ₩105,703 | ₩107,500 | ₩104,215 | ₩106,561 | +0.81% | 6.2천 |
|---|
| 2025.11.20 | ₩111,563 | ₩111,563 | ₩105,485 | ₩105,485 | -5.45% | 6.7천 |
|---|
| 2025.11.19 | ₩108,921 | ₩109,605 | ₩108,747 | ₩108,980 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩108,130 | ₩109,716 | ₩107,996 | ₩109,216 | +1.00% | 7.7천 |
|---|
| 2025.11.17 | ₩111,013 | ₩111,067 | ₩108,573 | ₩109,029 | -1.79% | 7.3천 |
|---|
| 2025.11.14 | ₩109,484 | ₩112,126 | ₩108,975 | ₩111,237 | +1.60% | 7.4천 |
|---|
| 2025.11.13 | ₩111,214 | ₩111,482 | ₩110,504 | ₩111,214 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩116,229 | ₩116,229 | ₩115,449 | ₩115,449 | -0.67% | 6.1천 |
|---|
| 2025.11.11 | ₩116,926 | ₩117,047 | ₩116,323 | ₩116,438 | -0.42% | 3.2천 |
|---|
| 2025.11.10 | ₩118,214 | ₩118,401 | ₩116,524 | ₩116,906 | -1.11% | 1.5만 |
|---|
| 2025.11.07 | ₩112,971 | ₩115,210 | ₩111,684 | ₩115,210 | +1.98% | 8.1천 |
|---|
| 2025.11.06 | ₩116,658 | ₩116,658 | ₩113,789 | ₩114,431 | -1.91% | 1.2만 |
|---|
| 2025.11.05 | ₩115,736 | ₩116,463 | ₩115,736 | ₩116,147 | +0.36% | 3.3천 |
|---|
| 2025.11.04 | ₩116,886 | ₩117,409 | ₩115,532 | ₩115,532 | -1.16% | 1.9만 |
|---|
| 2025.11.03 | ₩118,898 | ₩118,898 | ₩116,898 | ₩118,388 | -0.43% | 1.7만 |
|---|
| 2025.10.31 | ₩117,185 | ₩119,005 | ₩117,185 | ₩118,879 | +1.45% | 3.8천 |
|---|
| 2025.10.30 | ₩117,771 | ₩118,522 | ₩117,067 | ₩117,141 | -0.54% | 9.1천 |
|---|
| 2025.10.29 | ₩119,581 | ₩119,581 | ₩117,940 | ₩118,120 | -1.22% | 6.5천 |
|---|
| 2025.10.28 | ₩120,534 | ₩120,820 | ₩119,823 | ₩119,852 | -0.57% | 5천 |
|---|
| 2025.10.27 | ₩121,767 | ₩121,767 | ₩120,198 | ₩120,369 | -1.15% | 1.3만 |
|---|
| 2025.10.24 | ₩120,802 | ₩120,802 | ₩119,836 | ₩120,326 | -0.39% | 9.3천 |
|---|
| 2025.10.23 | ₩116,752 | ₩119,072 | ₩116,162 | ₩118,847 | +1.79% | 5.7천 |
|---|
| 2025.10.22 | ₩118,750 | ₩118,750 | ₩115,052 | ₩116,300 | -2.06% | 1만 |
|---|
| 2025.10.21 | ₩118,750 | ₩119,528 | ₩118,361 | ₩119,193 | +0.37% | 7.7천 |
|---|
| 2025.10.20 | ₩117,771 | ₩118,938 | ₩117,771 | ₩118,603 | +0.71% | 4.8천 |
|---|
| 2025.10.17 | ₩115,934 | ₩116,560 | ₩115,317 | ₩115,746 | -0.16% | 8.3천 |
|---|
| 2025.10.16 | ₩120,158 | ₩120,534 | ₩116,833 | ₩117,007 | -2.62% | 1.1만 |
|---|
| 2025.10.15 | ₩121,351 | ₩121,566 | ₩117,992 | ₩119,206 | -1.77% | 7.7천 |
|---|
| 2025.10.14 | ₩117,488 | ₩120,607 | ₩117,488 | ₩119,673 | +1.86% | 8천 |
|---|
| 2025.10.13 | ₩119,126 | ₩119,783 | ₩118,777 | ₩119,488 | +0.30% | 5.9천 |
|---|
| 2025.10.10 | ₩121,928 | ₩121,928 | ₩116,457 | ₩116,457 | -4.49% | 8.7천 |
|---|