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 | ₩150,059 | ₩151,934 | ₩150,059 | ₩151,934 | +1.25% | 3.3천 |
| 2026.10.08 | ₩148,463 | ₩149,536 | ₩147,383 | ₩148,370 | -0.06% | 7.1천 |
| 2026.10.07 | ₩151,508 | ₩151,508 | ₩148,785 | ₩149,333 | -1.44% | 6.8천 |
| 2026.10.06 | ₩153,412 | ₩153,506 | ₩152,755 | ₩153,019 | -0.26% | 9.7천 |
| 2026.10.05 | ₩151,253 | ₩152,071 | ₩151,253 | ₩151,623 | +0.24% | 3.4천 |
| 2026.10.02 | ₩150,998 | ₩151,628 | ₩150,300 | ₩150,959 | -0.03% | 5.2천 |
| 2026.10.01 | ₩149,455 | ₩149,523 | ₩148,423 | ₩149,413 | -0.03% | 5.7천 |
| 2026.09.30 | ₩147,926 | ₩150,220 | ₩147,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,637 |
| +0.48% |
| 2.3만 |
| 2026.09.29 | ₩148,168 | ₩148,168 | ₩146,961 | ₩147,967 | -0.14% | 4.6천 |
|---|
| 2026.09.28 | ₩147,095 | ₩149,388 | ₩147,095 | ₩148,321 | +0.83% | 4.7천 |
|---|
| 2026.09.25 | ₩151,145 | ₩151,145 | ₩148,919 | ₩148,919 | -1.47% | 6.1천 |
|---|
| 2026.09.24 | ₩149,885 | ₩151,722 | ₩149,885 | ₩151,166 | +0.85% | 3.9천 |
|---|
| 2026.09.23 | ₩150,461 | ₩151,883 | ₩150,287 | ₩151,210 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩152,031 | ₩152,031 | ₩149,670 | ₩151,186 | -0.56% | 5.8천 |
|---|
| 2026.09.21 | ₩148,450 | ₩151,099 | ₩148,450 | ₩151,099 | +1.78% | 5.6천 |
|---|
| 2026.09.18 | ₩146,706 | ₩147,363 | ₩146,431 | ₩147,220 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩149,576 | ₩150,173 | ₩149,348 | ₩149,364 | -0.14% | 4.4천 |
|---|
| 2026.09.16 | ₩148,061 | ₩148,597 | ₩146,167 | ₩147,478 | -0.39% | 4.9천 |
|---|
| 2026.09.15 | ₩146,263 | ₩148,570 | ₩145,445 | ₩148,034 | +1.21% | 8천 |
|---|
| 2026.09.14 | ₩142,146 | ₩147,028 | ₩142,146 | ₩146,392 | +2.99% | 5.6천 |
|---|
| 2026.09.11 | ₩143,272 | ₩143,715 | ₩142,199 | ₩142,590 | -0.48% | 6.8천 |
|---|
| 2026.09.10 | ₩143,349 | ₩144,198 | ₩142,380 | ₩142,380 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩144,520 | ₩144,520 | ₩143,105 | ₩143,114 | -0.97% | 2.6천 |
|---|
| 2026.09.08 | ₩143,956 | ₩145,743 | ₩143,668 | ₩144,628 | +0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩144,895 | ₩145,123 | ₩144,694 | ₩144,870 | -0.02% | 4.6천 |
|---|
| 2026.09.03 | ₩145,096 | ₩145,186 | ₩144,214 | ₩145,186 | +0.06% | 2.3천 |
|---|
| 2026.09.02 | ₩144,359 | ₩144,359 | ₩142,561 | ₩143,480 | -0.61% | 8.7천 |
|---|
| 2026.09.01 | ₩147,698 | ₩147,698 | ₩144,614 | ₩144,734 | -2.01% | 8.2천 |
|---|
| 2026.08.31 | ₩149,523 | ₩150,394 | ₩148,624 | ₩149,482 | -0.03% | 9.3천 |
|---|
| 2026.08.28 | ₩153,385 | ₩153,385 | ₩149,308 | ₩149,400 | -2.60% | 1.5만 |
|---|
| 2026.08.27 | ₩150,569 | ₩153,332 | ₩150,569 | ₩153,171 | +1.73% | 1.3만 |
|---|
| 2026.08.26 | ₩145,794 | ₩147,851 | ₩145,794 | ₩147,390 | +1.09% | 7.6천 |
|---|
| 2026.08.25 | ₩147,658 | ₩147,658 | ₩145,552 | ₩146,049 | -1.09% | 5.7천 |
|---|
| 2026.08.24 | ₩149,536 | ₩149,536 | ₩146,974 | ₩146,974 | -1.71% | 1.3만 |
|---|
| 2026.08.21 | ₩150,247 | ₩150,575 | ₩149,268 | ₩150,354 | +0.07% | 2.9천 |
|---|
| 2026.08.20 | ₩151,950 | ₩151,950 | ₩148,704 | ₩149,241 | -1.78% | 6.3천 |
|---|
| 2026.08.19 | ₩156,966 | ₩156,966 | ₩152,031 | ₩153,039 | -2.50% | 9.8천 |
|---|
| 2026.08.18 | ₩158,335 | ₩158,335 | ₩155,820 | ₩156,146 | -1.38% | 6.7천 |
|---|
| 2026.08.17 | ₩159,944 | ₩159,944 | ₩157,756 | ₩157,868 | -1.30% | 4.1천 |
|---|
| 2026.08.14 | ₩161,487 | ₩161,554 | ₩159,707 | ₩160,149 | -0.83% | 9.1천 |
|---|
| 2026.08.13 | ₩159,367 | ₩160,534 | ₩158,321 | ₩160,364 | +0.63% | 4.2천 |
|---|
| 2026.08.12 | ₩158,241 | ₩158,764 | ₩157,476 | ₩158,556 | +0.20% | 6.9천 |
|---|
| 2026.08.11 | ₩157,114 | ₩158,549 | ₩156,484 | ₩157,744 | +0.40% | 9.8천 |
|---|
| 2026.08.10 | ₩156,242 | ₩157,892 | ₩156,115 | ₩156,779 | +0.34% | 7.7천 |
|---|
| 2026.08.07 | ₩153,573 | ₩155,492 | ₩153,399 | ₩155,492 | +1.25% | 8천 |
|---|
| 2026.08.06 | ₩149,482 | ₩152,339 | ₩149,482 | ₩152,326 | +1.90% | 5.3천 |
|---|
| 2026.08.05 | ₩154,874 | ₩155,853 | ₩152,685 | ₩152,685 | -1.41% | 5.6천 |
|---|
| 2026.08.04 | ₩150,424 | ₩153,458 | ₩150,394 | ₩153,242 | +1.87% | 7천 |
|---|
| 2026.08.03 | ₩143,017 | ₩147,900 | ₩143,017 | ₩147,900 | +3.41% | 1.2만 |
|---|
| 2026.07.31 | ₩142,883 | ₩143,326 | ₩140,141 | ₩143,017 | +0.09% | 7.7천 |
|---|
| 2026.07.30 | ₩138,229 | ₩141,539 | ₩138,176 | ₩141,408 | +2.30% | 5.1천 |
|---|
| 2026.07.29 | ₩143,299 | ₩143,299 | ₩137,465 | ₩137,518 | -4.03% | 1.5만 |
|---|
| 2026.07.28 | ₩141,985 | ₩144,090 | ₩140,402 | ₩143,219 | +0.87% | 7.3천 |
|---|
| 2026.07.27 | ₩144,587 | ₩145,854 | ₩143,634 | ₩144,372 | -0.15% | 5.5천 |
|---|
| 2026.07.24 | ₩144,131 | ₩144,131 | ₩142,709 | ₩142,764 | -0.95% | 5.1천 |
|---|
| 2026.07.23 | ₩142,186 | ₩145,070 | ₩142,186 | ₩143,393 | +0.85% | 5.7천 |
|---|
| 2026.07.22 | ₩145,392 | ₩145,392 | ₩142,789 | ₩143,315 | -1.43% | 7.5천 |
|---|
| 2026.07.21 | ₩143,970 | ₩144,962 | ₩143,702 | ₩144,670 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩144,184 | ₩145,620 | ₩143,763 | ₩143,763 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩142,173 | ₩145,284 | ₩141,609 | ₩144,184 | +1.42% | 9.4천 |
|---|
| 2026.07.16 | ₩146,545 | ₩146,545 | ₩143,862 | ₩143,923 | -1.79% | 4.9천 |
|---|
| 2026.07.15 | ₩150,596 | ₩151,199 | ₩146,464 | ₩146,867 | -2.48% | 1.3만 |
|---|
| 2026.07.14 | ₩146,190 | ₩149,844 | ₩146,190 | ₩149,084 | +1.98% | 4.9천 |
|---|
| 2026.07.13 | ₩147,631 | ₩147,631 | ₩144,895 | ₩145,531 | -1.42% | 7.2천 |
|---|
| 2026.07.10 | ₩150,649 | ₩151,119 | ₩147,658 | ₩147,819 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩149,093 | ₩150,656 | ₩149,093 | ₩150,475 | +0.93% | 6.2천 |
|---|
| 2026.07.08 | ₩148,248 | ₩148,739 | ₩147,538 | ₩148,739 | +0.33% | 4.9천 |
|---|
| 2026.07.07 | ₩153,734 | ₩153,734 | ₩149,402 | ₩149,881 | -2.51% | 4.9천 |
|---|
| 2026.07.06 | ₩151,052 | ₩154,525 | ₩151,052 | ₩153,387 | +1.55% | 8.9천 |
|---|
| 2026.07.02 | ₩152,889 | ₩153,613 | ₩150,515 | ₩151,141 | -1.14% | 8.8천 |
|---|
| 2026.07.01 | ₩152,715 | ₩154,432 | ₩151,878 | ₩151,878 | -0.55% | 5.5천 |
|---|
| 2026.06.30 | ₩149,080 | ₩150,877 | ₩148,859 | ₩150,716 | +1.10% | 9.7천 |
|---|
| 2026.06.29 | ₩143,621 | ₩146,263 | ₩143,621 | ₩146,236 | +1.82% | 8.6천 |
|---|
| 2026.06.26 | ₩137,344 | ₩141,447 | ₩137,344 | ₩141,447 | +2.99% | 6.1천 |
|---|
| 2026.06.25 | ₩139,034 | ₩139,892 | ₩137,840 | ₩138,653 | -0.27% | 1.1만 |
|---|
| 2026.06.24 | ₩140,711 | ₩140,711 | ₩138,506 | ₩138,506 | -1.57% | 5.8천 |
|---|
| 2026.06.23 | ₩138,256 | ₩142,018 | ₩138,256 | ₩140,456 | +1.59% | 7.8천 |
|---|
| 2026.06.22 | ₩142,696 | ₩142,696 | ₩140,000 | ₩140,670 | -1.42% | 8.3천 |
|---|
| 2026.06.18 | ₩145,311 | ₩145,311 | ₩140,898 | ₩143,309 | -1.38% | 7.9천 |
|---|
| 2026.06.17 | ₩144,023 | ₩145,764 | ₩143,492 | ₩143,492 | -0.37% | 5.5천 |
|---|
| 2026.06.16 | ₩146,196 | ₩146,438 | ₩143,840 | ₩143,840 | -1.61% | 6천 |
|---|
| 2026.06.15 | ₩148,959 | ₩148,959 | ₩146,572 | ₩146,572 | -1.60% | 2.4만 |
|---|
| 2026.06.12 | ₩147,752 | ₩147,896 | ₩144,846 | ₩145,602 | -1.46% | 7.2천 |
|---|
| 2026.06.11 | ₩142,897 | ₩148,396 | ₩142,843 | ₩148,278 | +3.77% | 8.7천 |
|---|
| 2026.06.10 | ₩141,609 | ₩144,117 | ₩140,670 | ₩140,881 | -0.51% | 5.5천 |
|---|
| 2026.06.09 | ₩146,371 | ₩146,827 | ₩137,746 | ₩142,916 | -2.36% | 1.2만 |
|---|
| 2026.06.08 | ₩149,107 | ₩149,107 | ₩146,333 | ₩146,333 | -1.86% | 4천 |
|---|
| 2026.06.05 | ₩153,211 | ₩153,875 | ₩145,204 | ₩146,379 | -4.46% | 2.4만 |
|---|
| 2026.06.04 | ₩151,467 | ₩157,382 | ₩151,052 | ₩156,148 | +3.09% | 1.4만 |
|---|
| 2026.06.03 | ₩157,811 | ₩157,811 | ₩153,452 | ₩153,569 | -2.69% | 1.8만 |
|---|
| 2026.06.02 | ₩156,926 | ₩159,072 | ₩156,752 | ₩158,933 | +1.28% | 7.4천 |
|---|
| 2026.06.01 | ₩156,926 | ₩157,731 | ₩154,331 | ₩157,083 | +0.10% | 1만 |
|---|
| 2026.05.29 | ₩154,244 | ₩157,034 | ₩151,293 | ₩157,030 | +1.81% | 9.7천 |
|---|
| 2026.05.28 | ₩151,441 | ₩155,786 | ₩151,441 | ₩155,282 | +2.54% | 1.6만 |
|---|
| 2026.05.27 | ₩149,912 | ₩149,912 | ₩147,564 | ₩149,716 | -0.13% | 7.7천 |
|---|
| 2026.05.26 | ₩148,812 | ₩150,555 | ₩147,564 | ₩150,044 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩141,099 | ₩145,284 | ₩141,099 | ₩145,257 | +2.95% | 1.1만 |
|---|
| 2026.05.21 | ₩138,350 | ₩139,904 | ₩138,028 | ₩139,904 | +1.12% | 4.6천 |
|---|
| 2026.05.20 | ₩137,344 | ₩139,651 | ₩137,344 | ₩139,651 | +1.68% | 5.9천 |
|---|
| 2026.05.19 | ₩136,472 | ₩136,747 | ₩134,613 | ₩136,205 | -0.20% | 5.6천 |
|---|
| 2026.05.18 | ₩136,566 | ₩137,304 | ₩135,406 | ₩137,298 | +0.54% | 5.5천 |
|---|
| 2026.05.15 | ₩135,104 | ₩136,043 | ₩134,762 | ₩135,025 | -0.06% | 5.4천 |
|---|
| 2026.05.14 | ₩135,842 | ₩137,934 | ₩135,104 | ₩137,817 | +1.45% | 6.2천 |
|---|
| 2026.05.13 | ₩134,205 | ₩135,064 | ₩132,376 | ₩134,474 | +0.20% | 3.1천 |
|---|
| 2026.05.12 | ₩134,460 | ₩134,943 | ₩131,282 | ₩133,951 | -0.38% | 6.3천 |
|---|
| 2026.05.11 | ₩133,441 | ₩135,493 | ₩133,441 | ₩134,903 | +1.10% | 1.1만 |
|---|
| 2026.05.08 | ₩131,295 | ₩133,300 | ₩130,477 | ₩133,300 | +1.53% | 6.4천 |
|---|
| 2026.05.07 | ₩131,295 | ₩131,979 | ₩129,565 | ₩130,132 | -0.89% | 1만 |
|---|
| 2026.05.06 | ₩128,894 | ₩131,000 | ₩127,881 | ₩130,988 | +1.62% | 6.6천 |
|---|
| 2026.05.05 | ₩129,323 | ₩129,323 | ₩127,881 | ₩128,496 | -0.64% | 4.6천 |
|---|
| 2026.05.04 | ₩128,036 | ₩129,578 | ₩127,560 | ₩127,915 | -0.09% | 1.4만 |
|---|
| 2026.05.01 | ₩127,875 | ₩127,875 | ₩126,882 | ₩127,546 | -0.26% | 3.1천 |
|---|
| 2026.04.30 | ₩124,951 | ₩127,285 | ₩124,951 | ₩127,218 | +1.81% | 4.8천 |
|---|
| 2026.04.29 | ₩123,194 | ₩123,569 | ₩122,637 | ₩123,569 | +0.30% | 4.1천 |
|---|
| 2026.04.28 | ₩124,683 | ₩125,233 | ₩123,234 | ₩124,414 | -0.22% | 1.8만 |
|---|
| 2026.04.27 | ₩125,179 | ₩125,179 | ₩124,052 | ₩125,112 | -0.05% | 3.8천 |
|---|
| 2026.04.24 | ₩126,493 | ₩126,493 | ₩124,240 | ₩125,061 | -1.13% | 1.1만 |
|---|
| 2026.04.23 | ₩128,143 | ₩128,143 | ₩124,066 | ₩125,608 | -1.98% | 1.7만 |
|---|
| 2026.04.22 | ₩130,249 | ₩130,571 | ₩127,835 | ₩128,867 | -1.06% | 3.2만 |
|---|
| 2026.04.21 | ₩128,881 | ₩130,168 | ₩127,741 | ₩127,741 | -0.88% | 8.1천 |
|---|
| 2026.04.20 | ₩127,714 | ₩128,317 | ₩127,231 | ₩127,985 | +0.21% | 3.4천 |
|---|
| 2026.04.17 | ₩128,156 | ₩129,142 | ₩127,097 | ₩127,113 | -0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩124,911 | ₩126,779 | ₩124,622 | ₩126,779 | +1.50% | 6.7천 |
|---|
| 2026.04.15 | ₩122,885 | ₩123,891 | ₩122,543 | ₩123,882 | +0.81% | 8.3천 |
|---|
| 2026.04.14 | ₩123,744 | ₩123,744 | ₩121,771 | ₩122,165 | -1.28% | 7.1천 |
|---|
| 2026.04.13 | ₩118,017 | ₩122,470 | ₩118,017 | ₩122,402 | +3.72% | 1.3만 |
|---|
| 2026.04.10 | ₩119,251 | ₩119,619 | ₩118,821 | ₩118,894 | -0.30% | 7천 |
|---|
| 2026.04.09 | ₩122,858 | ₩122,858 | ₩120,015 | ₩120,258 | -2.12% | 5.7천 |
|---|
| 2026.04.08 | ₩124,696 | ₩125,098 | ₩122,302 | ₩123,038 | -1.33% | 9.6천 |
|---|
| 2026.04.07 | ₩119,908 | ₩120,703 | ₩118,567 | ₩120,361 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩119,760 | ₩120,820 | ₩119,465 | ₩120,243 | +0.40% | 1.2만 |
|---|
| 2026.04.02 | ₩114,784 | ₩120,169 | ₩114,784 | ₩119,800 | +4.37% | 6천 |
|---|
| 2026.04.01 | ₩116,219 | ₩117,889 | ₩116,219 | ₩116,635 | +0.36% | 8.2천 |
|---|
| 2026.03.31 | ₩111,847 | ₩115,079 | ₩111,847 | ₩114,729 | +2.58% | 5.7천 |
|---|
| 2026.03.30 | ₩114,637 | ₩114,637 | ₩109,795 | ₩110,076 | -3.98% | 9.5천 |
|---|
| 2026.03.27 | ₩116,192 | ₩116,192 | ₩112,678 | ₩112,986 | -2.76% | 1.4만 |
|---|
| 2026.03.26 | ₩118,620 | ₩120,176 | ₩116,789 | ₩116,903 | -1.45% | 1.9만 |
|---|
| 2026.03.25 | ₩119,760 | ₩121,571 | ₩119,760 | ₩120,053 | +0.24% | 7천 |
|---|
| 2026.03.24 | ₩118,379 | ₩119,049 | ₩117,695 | ₩118,080 | -0.25% | 1.2만 |
|---|
| 2026.03.23 | ₩118,486 | ₩120,713 | ₩117,722 | ₩119,658 | +0.99% | 1.5만 |
|---|
| 2026.03.20 | ₩119,344 | ₩119,344 | ₩116,233 | ₩116,944 | -2.01% | 8.3천 |
|---|
| 2026.03.19 | ₩118,030 | ₩120,337 | ₩117,386 | ₩119,653 | +1.37% | 1.4만 |
|---|
| 2026.03.18 | ₩121,169 | ₩121,598 | ₩119,505 | ₩119,505 | -1.37% | 7천 |
|---|
| 2026.03.17 | ₩119,599 | ₩121,383 | ₩119,599 | ₩121,383 | +1.49% | 1만 |
|---|
| 2026.03.16 | ₩119,774 | ₩120,270 | ₩118,070 | ₩118,687 | -0.91% | 1만 |
|---|
| 2026.03.13 | ₩120,820 | ₩121,370 | ₩117,882 | ₩118,165 | -2.20% | 1.2만 |
|---|
| 2026.03.12 | ₩120,042 | ₩120,713 | ₩119,170 | ₩119,277 | -0.64% | 1만 |
|---|
| 2026.03.11 | ₩119,975 | ₩121,625 | ₩119,975 | ₩121,028 | +0.88% | 9.7천 |
|---|
| 2026.03.10 | ₩121,410 | ₩122,094 | ₩120,511 | ₩120,511 | -0.74% | 1.4만 |
|---|
| 2026.03.09 | ₩120,404 | ₩121,611 | ₩118,687 | ₩121,484 | +0.90% | 6.3만 |
|---|
| 2026.03.06 | ₩119,411 | ₩122,201 | ₩119,411 | ₩120,780 | +1.15% | 7.5천 |
|---|
| 2026.03.05 | ₩121,920 | ₩123,395 | ₩119,546 | ₩121,460 | -0.38% | 1.3만 |
|---|
| 2026.03.04 | ₩120,645 | ₩122,791 | ₩120,645 | ₩122,604 | +1.62% | 1.6만 |
|---|
| 2026.03.03 | ₩119,586 | ₩122,295 | ₩118,218 | ₩121,182 | +1.33% | 1.1만 |
|---|
| 2026.03.02 | ₩119,331 | ₩122,349 | ₩119,331 | ₩121,566 | +1.87% | 1.2만 |
|---|
| 2026.02.27 | ₩118,312 | ₩118,607 | ₩117,396 | ₩118,607 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩119,371 | ₩120,299 | ₩118,379 | ₩120,299 | +0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩120,055 | ₩120,055 | ₩118,191 | ₩119,049 | -0.84% | 7.6천 |
|---|
| 2026.02.24 | ₩117,239 | ₩119,680 | ₩116,246 | ₩119,277 | +1.74% | 4.4천 |
|---|
| 2026.02.23 | ₩118,580 | ₩118,580 | ₩116,863 | ₩117,292 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩122,174 | ₩123,013 | ₩119,709 | ₩119,709 | -2.02% | 7.5천 |
|---|
| 2026.02.19 | ₩120,726 | ₩122,416 | ₩119,854 | ₩122,416 | +1.40% | 1.2만 |
|---|
| 2026.02.18 | ₩119,720 | ₩121,665 | ₩119,707 | ₩120,484 | +0.64% | 5.2천 |
|---|
| 2026.02.17 | ₩119,036 | ₩119,707 | ₩116,997 | ₩118,946 | -0.08% | 8.2천 |
|---|
| 2026.02.13 | ₩117,641 | ₩120,216 | ₩117,024 | ₩119,505 | +1.58% | 1.3만 |
|---|
| 2026.02.12 | ₩119,707 | ₩119,829 | ₩116,032 | ₩116,997 | -2.26% | 2만 |
|---|
| 2026.02.11 | ₩123,207 | ₩123,207 | ₩117,923 | ₩118,929 | -3.47% | 1.4만 |
|---|
| 2026.02.10 | ₩122,483 | ₩122,966 | ₩121,678 | ₩121,678 | -0.66% | 8.5천 |
|---|
| 2026.02.09 | ₩119,532 | ₩122,999 | ₩119,532 | ₩122,584 | +2.55% | 9.6천 |
|---|
| 2026.02.06 | ₩116,850 | ₩119,694 | ₩116,689 | ₩119,694 | +2.43% | 7.9천 |
|---|
| 2026.02.05 | ₩116,528 | ₩117,842 | ₩114,033 | ₩114,165 | -2.03% | 1.5만 |
|---|
| 2026.02.04 | ₩122,805 | ₩122,805 | ₩116,823 | ₩118,459 | -3.54% | 1만 |
|---|
| 2026.02.03 | ₩123,328 | ₩123,328 | ₩120,176 | ₩122,958 | -0.30% | 5.3천 |
|---|
| 2026.02.02 | ₩123,274 | ₩123,972 | ₩122,704 | ₩122,818 | -0.37% | 1만 |
|---|
| 2026.01.30 | ₩124,515 | ₩124,515 | ₩122,845 | ₩123,475 | -0.83% | 8.9천 |
|---|
| 2026.01.29 | ₩128,975 | ₩128,975 | ₩125,112 | ₩126,225 | -2.13% | 1만 |
|---|
| 2026.01.28 | ₩129,766 | ₩129,779 | ₩128,747 | ₩128,961 | -0.62% | 7.4천 |
|---|
| 2026.01.27 | ₩127,928 | ₩130,396 | ₩127,928 | ₩130,074 | +1.68% | 5천 |
|---|
| 2026.01.26 | ₩128,492 | ₩128,492 | ₩126,383 | ₩126,881 | -1.25% | 1.1만 |
|---|
| 2026.01.23 | ₩130,101 | ₩130,101 | ₩127,794 | ₩128,364 | -1.34% | 1.1만 |
|---|
| 2026.01.22 | ₩129,484 | ₩130,221 | ₩128,397 | ₩129,592 | +0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩128,452 | ₩128,988 | ₩124,857 | ₩127,861 | -0.46% | 1.6만 |
|---|
| 2026.01.20 | ₩127,539 | ₩129,511 | ₩126,562 | ₩126,762 | -0.61% | 1.3만 |
|---|
| 2026.01.16 | ₩130,289 | ₩130,732 | ₩129,417 | ₩129,900 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩128,639 | ₩130,517 | ₩128,572 | ₩129,498 | +0.67% | 1.5만 |
|---|
| 2026.01.14 | ₩126,735 | ₩128,277 | ₩126,735 | ₩128,277 | +1.22% | 5.8천 |
|---|
| 2026.01.13 | ₩128,250 | ₩128,277 | ₩126,894 | ₩127,338 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩125,514 | ₩127,043 | ₩125,246 | ₩127,043 | +1.22% | 1.5만 |
|---|
| 2026.01.09 | ₩124,589 | ₩126,024 | ₩124,180 | ₩125,353 | +0.61% | 4.3만 |
|---|
| 2026.01.08 | ₩123,838 | ₩124,924 | ₩123,044 | ₩123,489 | -0.28% | 4.3만 |
|---|
| 2026.01.07 | ₩123,033 | ₩123,395 | ₩121,799 | ₩121,799 | -1.00% | 1.2만 |
|---|
| 2026.01.06 | ₩120,203 | ₩122,429 | ₩119,948 | ₩122,429 | +1.85% | 9.5천 |
|---|
| 2026.01.05 | ₩117,252 | ₩120,513 | ₩117,252 | ₩120,189 | +2.51% | 3.5만 |
|---|
| 2026.01.02 | ₩115,777 | ₩116,340 | ₩114,677 | ₩116,176 | +0.35% | 8.5천 |
|---|
| 2025.12.31 | ₩115,562 | ₩115,562 | ₩114,415 | ₩114,449 | -0.96% | 4.1천 |
|---|
| 2025.12.30 | ₩115,696 | ₩116,205 | ₩115,508 | ₩115,508 | -0.16% | 1.2만 |
|---|
| 2025.12.29 | ₩115,535 | ₩115,830 | ₩115,334 | ₩115,576 | +0.03% | 7천 |
|---|
| 2025.12.26 | ₩116,139 | ₩116,300 | ₩115,743 | ₩116,005 | -0.12% | 8.7천 |
|---|
| 2025.12.24 | ₩117,480 | ₩117,480 | ₩116,662 | ₩117,078 | -0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩116,850 | ₩117,554 | ₩116,850 | ₩117,400 | +0.47% | 3.7천 |
|---|
| 2025.12.22 | ₩116,152 | ₩118,070 | ₩116,152 | ₩117,480 | +1.14% | 9.8천 |
|---|
| 2025.12.19 | ₩112,571 | ₩114,985 | ₩112,571 | ₩114,891 | +2.06% | 6.1천 |
|---|
| 2025.12.18 | ₩112,142 | ₩113,054 | ₩111,847 | ₩112,080 | -0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩113,242 | ₩113,430 | ₩110,371 | ₩110,412 | -2.50% | 7천 |
|---|
| 2025.12.16 | ₩113,255 | ₩113,962 | ₩112,457 | ₩113,000 | -0.23% | 7.5천 |
|---|
| 2025.12.15 | ₩114,596 | ₩114,706 | ₩113,711 | ₩113,849 | -0.65% | 3.3천 |
|---|
| 2025.12.12 | ₩117,353 | ₩117,370 | ₩115,415 | ₩115,535 | -1.55% | 3.5천 |
|---|
| 2025.12.11 | ₩116,823 | ₩118,432 | ₩116,823 | ₩118,432 | +1.38% | 8.2천 |
|---|
| 2025.12.10 | ₩114,623 | ₩117,091 | ₩114,482 | ₩116,278 | +1.44% | 4.6천 |
|---|
| 2025.12.09 | ₩114,878 | ₩115,736 | ₩114,878 | ₩115,026 | +0.13% | 5.6천 |
|---|
| 2025.12.08 | ₩114,248 | ₩114,482 | ₩113,416 | ₩114,449 | +0.18% | 3.4천 |
|---|
| 2025.12.05 | ₩114,610 | ₩114,623 | ₩112,811 | ₩113,387 | -1.07% | 3.5만 |
|---|
| 2025.12.04 | ₩112,705 | ₩114,717 | ₩112,705 | ₩114,435 | +1.54% | 2.8천 |
|---|
| 2025.12.03 | ₩110,036 | ₩112,114 | ₩110,036 | ₩112,114 | +1.89% | 1.8천 |
|---|
| 2025.12.02 | ₩110,184 | ₩110,888 | ₩109,996 | ₩110,177 | -0.01% | 5천 |
|---|
| 2025.12.01 | ₩110,465 | ₩110,465 | ₩109,230 | ₩109,230 | -1.12% | 2.8천 |
|---|
| 2025.11.28 | ₩111,525 | ₩111,686 | ₩111,525 | ₩111,650 | +0.11% | 700 |
|---|
| 2025.11.26 | ₩111,176 | ₩111,512 | ₩110,358 | ₩110,734 | -0.40% | 1.3만 |
|---|
| 2025.11.25 | ₩109,312 | ₩110,785 | ₩108,923 | ₩110,668 | +1.24% | 5천 |
|---|
| 2025.11.24 | ₩107,555 | ₩109,056 | ₩107,555 | ₩108,936 | +1.28% | 3.7천 |
|---|
| 2025.11.21 | ₩105,731 | ₩107,528 | ₩104,242 | ₩106,589 | +0.81% | 6.2천 |
|---|
| 2025.11.20 | ₩111,592 | ₩111,592 | ₩105,512 | ₩105,512 | -5.45% | 6.7천 |
|---|
| 2025.11.19 | ₩108,950 | ₩109,634 | ₩108,775 | ₩109,009 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩108,158 | ₩109,745 | ₩108,024 | ₩109,245 | +1.00% | 7.7천 |
|---|
| 2025.11.17 | ₩111,042 | ₩111,096 | ₩108,601 | ₩109,057 | -1.79% | 7.3천 |
|---|
| 2025.11.14 | ₩109,513 | ₩112,155 | ₩109,003 | ₩111,266 | +1.60% | 7.4천 |
|---|
| 2025.11.13 | ₩111,243 | ₩111,512 | ₩110,532 | ₩111,243 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩116,260 | ₩116,260 | ₩115,479 | ₩115,479 | -0.67% | 6.1천 |
|---|
| 2025.11.11 | ₩116,957 | ₩117,078 | ₩116,353 | ₩116,469 | -0.42% | 3.2천 |
|---|
| 2025.11.10 | ₩118,245 | ₩118,432 | ₩116,555 | ₩116,937 | -1.11% | 1.5만 |
|---|
| 2025.11.07 | ₩113,000 | ₩115,240 | ₩111,713 | ₩115,240 | +1.98% | 8.1천 |
|---|
| 2025.11.06 | ₩116,689 | ₩116,689 | ₩113,818 | ₩114,461 | -1.91% | 1.2만 |
|---|
| 2025.11.05 | ₩115,766 | ₩116,493 | ₩115,766 | ₩116,178 | +0.36% | 3.3천 |
|---|
| 2025.11.04 | ₩116,917 | ₩117,440 | ₩115,562 | ₩115,562 | -1.16% | 1.9만 |
|---|
| 2025.11.03 | ₩118,929 | ₩118,929 | ₩116,929 | ₩118,419 | -0.43% | 1.7만 |
|---|
| 2025.10.31 | ₩117,216 | ₩119,036 | ₩117,216 | ₩118,910 | +1.45% | 3.8천 |
|---|
| 2025.10.30 | ₩117,802 | ₩118,553 | ₩117,098 | ₩117,172 | -0.54% | 9.1천 |
|---|
| 2025.10.29 | ₩119,613 | ₩119,613 | ₩117,971 | ₩118,151 | -1.22% | 6.5천 |
|---|
| 2025.10.28 | ₩120,565 | ₩120,852 | ₩119,854 | ₩119,884 | -0.57% | 5천 |
|---|
| 2025.10.27 | ₩121,799 | ₩121,799 | ₩120,230 | ₩120,400 | -1.15% | 1.3만 |
|---|
| 2025.10.24 | ₩120,833 | ₩120,833 | ₩119,868 | ₩120,357 | -0.39% | 9.3천 |
|---|
| 2025.10.23 | ₩116,783 | ₩119,103 | ₩116,192 | ₩118,878 | +1.79% | 5.7천 |
|---|
| 2025.10.22 | ₩118,781 | ₩118,781 | ₩115,082 | ₩116,331 | -2.06% | 1만 |
|---|
| 2025.10.21 | ₩118,781 | ₩119,559 | ₩118,392 | ₩119,224 | +0.37% | 7.7천 |
|---|
| 2025.10.20 | ₩117,802 | ₩118,969 | ₩117,802 | ₩118,634 | +0.71% | 4.8천 |
|---|
| 2025.10.17 | ₩115,964 | ₩116,591 | ₩115,348 | ₩115,777 | -0.16% | 8.3천 |
|---|
| 2025.10.16 | ₩120,189 | ₩120,565 | ₩116,863 | ₩117,037 | -2.62% | 1.1만 |
|---|
| 2025.10.15 | ₩121,383 | ₩121,598 | ₩118,023 | ₩119,237 | -1.77% | 7.7천 |
|---|
| 2025.10.14 | ₩117,519 | ₩120,639 | ₩117,519 | ₩119,704 | +1.86% | 8천 |
|---|
| 2025.10.13 | ₩119,157 | ₩119,814 | ₩118,808 | ₩119,519 | +0.30% | 5.9천 |
|---|
| 2025.10.10 | ₩121,960 | ₩121,960 | ₩116,488 | ₩116,488 | -4.49% | 8.7천 |
|---|