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 | ₩150,042 | ₩151,917 | ₩150,042 | ₩151,917 | +1.25% | 3.3천 |
| 2026.10.08 | ₩148,446 | ₩149,519 | ₩147,367 | ₩148,354 | -0.06% | 7.1천 |
| 2026.10.07 | ₩151,491 | ₩151,491 | ₩148,768 | ₩149,317 | -1.44% | 6.8천 |
| 2026.10.06 | ₩153,395 | ₩153,489 | ₩152,738 | ₩153,002 | -0.26% | 9.7천 |
| 2026.10.05 | ₩151,236 | ₩152,054 | ₩151,236 | ₩151,606 | +0.24% | 3.4천 |
| 2026.10.02 | ₩150,981 | ₩151,611 | ₩150,284 | ₩150,942 | -0.03% | 5.2천 |
| 2026.10.01 | ₩149,439 | ₩149,506 | ₩148,406 | ₩149,396 | -0.03% | 5.7천 |
| 2026.09.30 | ₩147,910 | ₩150,203 | ₩147,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,621 |
| +0.48% |
| 2.3만 |
| 2026.09.29 | ₩148,151 | ₩148,151 | ₩146,944 | ₩147,950 | -0.14% | 4.6천 |
|---|
| 2026.09.28 | ₩147,078 | ₩149,372 | ₩147,078 | ₩148,304 | +0.83% | 4.7천 |
|---|
| 2026.09.25 | ₩151,129 | ₩151,129 | ₩148,902 | ₩148,902 | -1.47% | 6.1천 |
|---|
| 2026.09.24 | ₩149,868 | ₩151,705 | ₩149,868 | ₩151,149 | +0.85% | 3.9천 |
|---|
| 2026.09.23 | ₩150,445 | ₩151,866 | ₩150,270 | ₩151,193 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩152,014 | ₩152,014 | ₩149,653 | ₩151,169 | -0.56% | 5.8천 |
|---|
| 2026.09.21 | ₩148,433 | ₩151,082 | ₩148,433 | ₩151,082 | +1.78% | 5.6천 |
|---|
| 2026.09.18 | ₩146,690 | ₩147,347 | ₩146,415 | ₩147,203 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩149,559 | ₩150,156 | ₩149,331 | ₩149,348 | -0.14% | 4.4천 |
|---|
| 2026.09.16 | ₩148,044 | ₩148,580 | ₩146,150 | ₩147,462 | -0.39% | 4.9천 |
|---|
| 2026.09.15 | ₩146,247 | ₩148,554 | ₩145,429 | ₩148,017 | +1.21% | 8천 |
|---|
| 2026.09.14 | ₩142,130 | ₩147,011 | ₩142,130 | ₩146,376 | +2.99% | 5.6천 |
|---|
| 2026.09.11 | ₩143,256 | ₩143,699 | ₩142,183 | ₩142,574 | -0.48% | 6.8천 |
|---|
| 2026.09.10 | ₩143,333 | ₩144,182 | ₩142,364 | ₩142,364 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩144,504 | ₩144,504 | ₩143,089 | ₩143,098 | -0.97% | 2.6천 |
|---|
| 2026.09.08 | ₩143,940 | ₩145,727 | ₩143,652 | ₩144,612 | +0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩144,879 | ₩145,107 | ₩144,678 | ₩144,854 | -0.02% | 4.6천 |
|---|
| 2026.09.03 | ₩145,080 | ₩145,170 | ₩144,198 | ₩145,170 | +0.06% | 2.3천 |
|---|
| 2026.09.02 | ₩144,343 | ₩144,343 | ₩142,546 | ₩143,464 | -0.61% | 8.7천 |
|---|
| 2026.09.01 | ₩147,682 | ₩147,682 | ₩144,597 | ₩144,718 | -2.01% | 8.2천 |
|---|
| 2026.08.31 | ₩149,506 | ₩150,378 | ₩148,607 | ₩149,466 | -0.03% | 9.3천 |
|---|
| 2026.08.28 | ₩153,368 | ₩153,368 | ₩149,291 | ₩149,384 | -2.60% | 1.5만 |
|---|
| 2026.08.27 | ₩150,552 | ₩153,315 | ₩150,552 | ₩153,154 | +1.73% | 1.3만 |
|---|
| 2026.08.26 | ₩145,778 | ₩147,835 | ₩145,778 | ₩147,373 | +1.09% | 7.6천 |
|---|
| 2026.08.25 | ₩147,642 | ₩147,642 | ₩145,536 | ₩146,032 | -1.09% | 5.7천 |
|---|
| 2026.08.24 | ₩149,519 | ₩149,519 | ₩146,958 | ₩146,958 | -1.71% | 1.3만 |
|---|
| 2026.08.21 | ₩150,230 | ₩150,559 | ₩149,251 | ₩150,337 | +0.07% | 2.9천 |
|---|
| 2026.08.20 | ₩151,933 | ₩151,933 | ₩148,688 | ₩149,224 | -1.78% | 6.3천 |
|---|
| 2026.08.19 | ₩156,949 | ₩156,949 | ₩152,014 | ₩153,022 | -2.50% | 9.8천 |
|---|
| 2026.08.18 | ₩158,317 | ₩158,317 | ₩155,802 | ₩156,128 | -1.38% | 6.7천 |
|---|
| 2026.08.17 | ₩159,926 | ₩159,926 | ₩157,739 | ₩157,850 | -1.30% | 4.1천 |
|---|
| 2026.08.14 | ₩161,468 | ₩161,535 | ₩159,689 | ₩160,131 | -0.83% | 9.1천 |
|---|
| 2026.08.13 | ₩159,350 | ₩160,516 | ₩158,303 | ₩160,346 | +0.63% | 4.2천 |
|---|
| 2026.08.12 | ₩158,223 | ₩158,746 | ₩157,459 | ₩158,538 | +0.20% | 6.9천 |
|---|
| 2026.08.11 | ₩157,096 | ₩158,531 | ₩156,466 | ₩157,727 | +0.40% | 9.8천 |
|---|
| 2026.08.10 | ₩156,225 | ₩157,874 | ₩156,097 | ₩156,761 | +0.34% | 7.7천 |
|---|
| 2026.08.07 | ₩153,556 | ₩155,475 | ₩153,382 | ₩155,475 | +1.25% | 8천 |
|---|
| 2026.08.06 | ₩149,466 | ₩152,322 | ₩149,466 | ₩152,309 | +1.90% | 5.3천 |
|---|
| 2026.08.05 | ₩154,857 | ₩155,836 | ₩152,668 | ₩152,668 | -1.41% | 5.6천 |
|---|
| 2026.08.04 | ₩150,407 | ₩153,441 | ₩150,378 | ₩153,225 | +1.87% | 7천 |
|---|
| 2026.08.03 | ₩143,001 | ₩147,883 | ₩143,001 | ₩147,883 | +3.41% | 1.2만 |
|---|
| 2026.07.31 | ₩142,867 | ₩143,310 | ₩140,125 | ₩143,001 | +0.09% | 7.7천 |
|---|
| 2026.07.30 | ₩138,214 | ₩141,524 | ₩138,160 | ₩141,392 | +2.30% | 5.1천 |
|---|
| 2026.07.29 | ₩143,283 | ₩143,283 | ₩137,449 | ₩137,503 | -4.03% | 1.5만 |
|---|
| 2026.07.28 | ₩141,969 | ₩144,074 | ₩140,386 | ₩143,203 | +0.87% | 7.3천 |
|---|
| 2026.07.27 | ₩144,571 | ₩145,838 | ₩143,618 | ₩144,356 | -0.15% | 5.5천 |
|---|
| 2026.07.24 | ₩144,115 | ₩144,115 | ₩142,693 | ₩142,748 | -0.95% | 5.1천 |
|---|
| 2026.07.23 | ₩142,170 | ₩145,053 | ₩142,170 | ₩143,377 | +0.85% | 5.7천 |
|---|
| 2026.07.22 | ₩145,375 | ₩145,375 | ₩142,774 | ₩143,299 | -1.43% | 7.5천 |
|---|
| 2026.07.21 | ₩143,954 | ₩144,946 | ₩143,685 | ₩144,654 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩144,168 | ₩145,603 | ₩143,747 | ₩143,747 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩142,157 | ₩145,268 | ₩141,593 | ₩144,168 | +1.42% | 9.4천 |
|---|
| 2026.07.16 | ₩146,529 | ₩146,529 | ₩143,846 | ₩143,907 | -1.79% | 4.9천 |
|---|
| 2026.07.15 | ₩150,579 | ₩151,182 | ₩146,448 | ₩146,850 | -2.48% | 1.3만 |
|---|
| 2026.07.14 | ₩146,173 | ₩149,828 | ₩146,173 | ₩149,067 | +1.98% | 4.9천 |
|---|
| 2026.07.13 | ₩147,615 | ₩147,615 | ₩144,879 | ₩145,515 | -1.42% | 7.2천 |
|---|
| 2026.07.10 | ₩150,632 | ₩151,102 | ₩147,642 | ₩147,803 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩149,077 | ₩150,639 | ₩149,077 | ₩150,458 | +0.93% | 6.2천 |
|---|
| 2026.07.08 | ₩148,232 | ₩148,723 | ₩147,521 | ₩148,723 | +0.33% | 4.9천 |
|---|
| 2026.07.07 | ₩153,717 | ₩153,717 | ₩149,385 | ₩149,864 | -2.51% | 4.9천 |
|---|
| 2026.07.06 | ₩151,035 | ₩154,508 | ₩151,035 | ₩153,370 | +1.55% | 8.9천 |
|---|
| 2026.07.02 | ₩152,872 | ₩153,596 | ₩150,498 | ₩151,125 | -1.14% | 8.8천 |
|---|
| 2026.07.01 | ₩152,698 | ₩154,414 | ₩151,861 | ₩151,861 | -0.55% | 5.5천 |
|---|
| 2026.06.30 | ₩149,063 | ₩150,860 | ₩148,842 | ₩150,699 | +1.10% | 9.7천 |
|---|
| 2026.06.29 | ₩143,605 | ₩146,247 | ₩143,605 | ₩146,220 | +1.82% | 8.6천 |
|---|
| 2026.06.26 | ₩137,329 | ₩141,431 | ₩137,329 | ₩141,431 | +2.99% | 6.1천 |
|---|
| 2026.06.25 | ₩139,018 | ₩139,877 | ₩137,825 | ₩138,638 | -0.27% | 1.1만 |
|---|
| 2026.06.24 | ₩140,695 | ₩140,695 | ₩138,490 | ₩138,490 | -1.57% | 5.8천 |
|---|
| 2026.06.23 | ₩138,241 | ₩142,002 | ₩138,241 | ₩140,440 | +1.59% | 7.8천 |
|---|
| 2026.06.22 | ₩142,680 | ₩142,680 | ₩139,984 | ₩140,655 | -1.42% | 8.3천 |
|---|
| 2026.06.18 | ₩145,295 | ₩145,295 | ₩140,883 | ₩143,293 | -1.38% | 7.9천 |
|---|
| 2026.06.17 | ₩144,007 | ₩145,748 | ₩143,476 | ₩143,476 | -0.37% | 5.5천 |
|---|
| 2026.06.16 | ₩146,180 | ₩146,421 | ₩143,824 | ₩143,824 | -1.61% | 6천 |
|---|
| 2026.06.15 | ₩148,943 | ₩148,943 | ₩146,555 | ₩146,555 | -1.60% | 2.4만 |
|---|
| 2026.06.12 | ₩147,736 | ₩147,879 | ₩144,829 | ₩145,586 | -1.46% | 7.2천 |
|---|
| 2026.06.11 | ₩142,881 | ₩148,379 | ₩142,827 | ₩148,261 | +3.77% | 8.7천 |
|---|
| 2026.06.10 | ₩141,593 | ₩144,101 | ₩140,655 | ₩140,865 | -0.51% | 5.5천 |
|---|
| 2026.06.09 | ₩146,354 | ₩146,810 | ₩137,731 | ₩142,900 | -2.36% | 1.2만 |
|---|
| 2026.06.08 | ₩149,090 | ₩149,090 | ₩146,317 | ₩146,317 | -1.86% | 4천 |
|---|
| 2026.06.05 | ₩153,194 | ₩153,858 | ₩145,187 | ₩146,362 | -4.46% | 2.4만 |
|---|
| 2026.06.04 | ₩151,450 | ₩157,365 | ₩151,035 | ₩156,131 | +3.09% | 1.4만 |
|---|
| 2026.06.03 | ₩157,794 | ₩157,794 | ₩153,435 | ₩153,552 | -2.69% | 1.8만 |
|---|
| 2026.06.02 | ₩156,909 | ₩159,054 | ₩156,734 | ₩158,915 | +1.28% | 7.4천 |
|---|
| 2026.06.01 | ₩156,909 | ₩157,713 | ₩154,314 | ₩157,066 | +0.10% | 1만 |
|---|
| 2026.05.29 | ₩154,227 | ₩157,016 | ₩151,276 | ₩157,012 | +1.81% | 9.7천 |
|---|
| 2026.05.28 | ₩151,424 | ₩155,769 | ₩151,424 | ₩155,265 | +2.54% | 1.6만 |
|---|
| 2026.05.27 | ₩149,895 | ₩149,895 | ₩147,548 | ₩149,699 | -0.13% | 7.7천 |
|---|
| 2026.05.26 | ₩148,795 | ₩150,538 | ₩147,548 | ₩150,028 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩141,084 | ₩145,268 | ₩141,084 | ₩145,241 | +2.95% | 1.1만 |
|---|
| 2026.05.21 | ₩138,334 | ₩139,889 | ₩138,013 | ₩139,889 | +1.12% | 4.6천 |
|---|
| 2026.05.20 | ₩137,329 | ₩139,635 | ₩137,329 | ₩139,635 | +1.68% | 5.9천 |
|---|
| 2026.05.19 | ₩136,457 | ₩136,732 | ₩134,598 | ₩136,190 | -0.20% | 5.6천 |
|---|
| 2026.05.18 | ₩136,551 | ₩137,288 | ₩135,391 | ₩137,283 | +0.54% | 5.5천 |
|---|
| 2026.05.15 | ₩135,089 | ₩136,028 | ₩134,747 | ₩135,010 | -0.06% | 5.4천 |
|---|
| 2026.05.14 | ₩135,827 | ₩137,919 | ₩135,089 | ₩137,802 | +1.45% | 6.2천 |
|---|
| 2026.05.13 | ₩134,190 | ₩135,049 | ₩132,361 | ₩134,459 | +0.20% | 3.1천 |
|---|
| 2026.05.12 | ₩134,445 | ₩134,928 | ₩131,267 | ₩133,936 | -0.38% | 6.3천 |
|---|
| 2026.05.11 | ₩133,426 | ₩135,478 | ₩133,426 | ₩134,888 | +1.10% | 1.1만 |
|---|
| 2026.05.08 | ₩131,280 | ₩133,285 | ₩130,462 | ₩133,285 | +1.53% | 6.4천 |
|---|
| 2026.05.07 | ₩131,280 | ₩131,964 | ₩129,550 | ₩130,118 | -0.89% | 1만 |
|---|
| 2026.05.06 | ₩128,880 | ₩130,985 | ₩127,867 | ₩130,973 | +1.62% | 6.6천 |
|---|
| 2026.05.05 | ₩129,309 | ₩129,309 | ₩127,867 | ₩128,481 | -0.64% | 4.6천 |
|---|
| 2026.05.04 | ₩128,021 | ₩129,564 | ₩127,545 | ₩127,901 | -0.09% | 1.4만 |
|---|
| 2026.05.01 | ₩127,860 | ₩127,860 | ₩126,868 | ₩127,532 | -0.26% | 3.1천 |
|---|
| 2026.04.30 | ₩124,937 | ₩127,270 | ₩124,937 | ₩127,203 | +1.81% | 4.8천 |
|---|
| 2026.04.29 | ₩123,180 | ₩123,556 | ₩122,623 | ₩123,556 | +0.30% | 4.1천 |
|---|
| 2026.04.28 | ₩124,669 | ₩125,219 | ₩123,220 | ₩124,400 | -0.22% | 1.8만 |
|---|
| 2026.04.27 | ₩125,165 | ₩125,165 | ₩124,038 | ₩125,098 | -0.05% | 3.8천 |
|---|
| 2026.04.24 | ₩126,479 | ₩126,479 | ₩124,226 | ₩125,047 | -1.13% | 1.1만 |
|---|
| 2026.04.23 | ₩128,129 | ₩128,129 | ₩124,052 | ₩125,594 | -1.98% | 1.7만 |
|---|
| 2026.04.22 | ₩130,234 | ₩130,556 | ₩127,820 | ₩128,853 | -1.06% | 3.2만 |
|---|
| 2026.04.21 | ₩128,866 | ₩130,154 | ₩127,726 | ₩127,726 | -0.88% | 8.1천 |
|---|
| 2026.04.20 | ₩127,700 | ₩128,303 | ₩127,217 | ₩127,970 | +0.21% | 3.4천 |
|---|
| 2026.04.17 | ₩128,142 | ₩129,128 | ₩127,083 | ₩127,099 | -0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩124,897 | ₩126,765 | ₩124,608 | ₩126,765 | +1.50% | 6.7천 |
|---|
| 2026.04.15 | ₩122,872 | ₩123,877 | ₩122,530 | ₩123,868 | +0.81% | 8.3천 |
|---|
| 2026.04.14 | ₩123,730 | ₩123,730 | ₩121,757 | ₩122,151 | -1.28% | 7.1천 |
|---|
| 2026.04.13 | ₩118,003 | ₩122,456 | ₩118,003 | ₩122,389 | +3.72% | 1.3만 |
|---|
| 2026.04.10 | ₩119,237 | ₩119,606 | ₩118,808 | ₩118,880 | -0.30% | 7천 |
|---|
| 2026.04.09 | ₩122,845 | ₩122,845 | ₩120,002 | ₩120,244 | -2.12% | 5.7천 |
|---|
| 2026.04.08 | ₩124,682 | ₩125,084 | ₩122,288 | ₩123,024 | -1.33% | 9.6천 |
|---|
| 2026.04.07 | ₩119,894 | ₩120,690 | ₩118,553 | ₩120,348 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩119,747 | ₩120,806 | ₩119,452 | ₩120,230 | +0.40% | 1.2만 |
|---|
| 2026.04.02 | ₩114,771 | ₩120,156 | ₩114,771 | ₩119,787 | +4.37% | 6천 |
|---|
| 2026.04.01 | ₩116,206 | ₩117,876 | ₩116,206 | ₩116,622 | +0.36% | 8.2천 |
|---|
| 2026.03.31 | ₩111,834 | ₩115,066 | ₩111,834 | ₩114,716 | +2.58% | 5.7천 |
|---|
| 2026.03.30 | ₩114,624 | ₩114,624 | ₩109,782 | ₩110,064 | -3.98% | 9.5천 |
|---|
| 2026.03.27 | ₩116,179 | ₩116,179 | ₩112,666 | ₩112,973 | -2.76% | 1.4만 |
|---|
| 2026.03.26 | ₩118,607 | ₩120,163 | ₩116,776 | ₩116,890 | -1.45% | 1.9만 |
|---|
| 2026.03.25 | ₩119,747 | ₩121,557 | ₩119,747 | ₩120,039 | +0.24% | 7천 |
|---|
| 2026.03.24 | ₩118,365 | ₩119,036 | ₩117,682 | ₩118,066 | -0.25% | 1.2만 |
|---|
| 2026.03.23 | ₩118,473 | ₩120,699 | ₩117,708 | ₩119,645 | +0.99% | 1.5만 |
|---|
| 2026.03.20 | ₩119,331 | ₩119,331 | ₩116,220 | ₩116,931 | -2.01% | 8.3천 |
|---|
| 2026.03.19 | ₩118,017 | ₩120,323 | ₩117,373 | ₩119,640 | +1.37% | 1.4만 |
|---|
| 2026.03.18 | ₩121,155 | ₩121,584 | ₩119,492 | ₩119,492 | -1.37% | 7천 |
|---|
| 2026.03.17 | ₩119,586 | ₩121,370 | ₩119,586 | ₩121,370 | +1.49% | 1만 |
|---|
| 2026.03.16 | ₩119,760 | ₩120,256 | ₩118,057 | ₩118,674 | -0.91% | 1만 |
|---|
| 2026.03.13 | ₩120,806 | ₩121,356 | ₩117,869 | ₩118,152 | -2.20% | 1.2만 |
|---|
| 2026.03.12 | ₩120,028 | ₩120,699 | ₩119,157 | ₩119,264 | -0.64% | 1만 |
|---|
| 2026.03.11 | ₩119,961 | ₩121,611 | ₩119,961 | ₩121,014 | +0.88% | 9.7천 |
|---|
| 2026.03.10 | ₩121,396 | ₩122,080 | ₩120,498 | ₩120,498 | -0.74% | 1.4만 |
|---|
| 2026.03.09 | ₩120,391 | ₩121,598 | ₩118,674 | ₩121,470 | +0.90% | 6.3만 |
|---|
| 2026.03.06 | ₩119,398 | ₩122,188 | ₩119,398 | ₩120,766 | +1.15% | 7.5천 |
|---|
| 2026.03.05 | ₩121,906 | ₩123,381 | ₩119,532 | ₩121,446 | -0.38% | 1.3만 |
|---|
| 2026.03.04 | ₩120,632 | ₩122,778 | ₩120,632 | ₩122,590 | +1.62% | 1.6만 |
|---|
| 2026.03.03 | ₩119,572 | ₩122,281 | ₩118,205 | ₩121,168 | +1.33% | 1.1만 |
|---|
| 2026.03.02 | ₩119,318 | ₩122,335 | ₩119,318 | ₩121,552 | +1.87% | 1.2만 |
|---|
| 2026.02.27 | ₩118,298 | ₩118,593 | ₩117,382 | ₩118,593 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩119,358 | ₩120,286 | ₩118,365 | ₩120,286 | +0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩120,042 | ₩120,042 | ₩118,178 | ₩119,036 | -0.84% | 7.6천 |
|---|
| 2026.02.24 | ₩117,226 | ₩119,666 | ₩116,233 | ₩119,264 | +1.74% | 4.4천 |
|---|
| 2026.02.23 | ₩118,567 | ₩118,567 | ₩116,850 | ₩117,279 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩122,161 | ₩122,999 | ₩119,696 | ₩119,696 | -2.02% | 7.5천 |
|---|
| 2026.02.19 | ₩120,712 | ₩122,402 | ₩119,841 | ₩122,402 | +1.40% | 1.2만 |
|---|
| 2026.02.18 | ₩119,707 | ₩121,651 | ₩119,693 | ₩120,471 | +0.64% | 5.2천 |
|---|
| 2026.02.17 | ₩119,023 | ₩119,693 | ₩116,984 | ₩118,933 | -0.08% | 8.2천 |
|---|
| 2026.02.13 | ₩117,628 | ₩120,203 | ₩117,011 | ₩119,492 | +1.58% | 1.3만 |
|---|
| 2026.02.12 | ₩119,693 | ₩119,815 | ₩116,019 | ₩116,984 | -2.26% | 2만 |
|---|
| 2026.02.11 | ₩123,193 | ₩123,193 | ₩117,910 | ₩118,915 | -3.47% | 1.4만 |
|---|
| 2026.02.10 | ₩122,469 | ₩122,952 | ₩121,665 | ₩121,665 | -0.66% | 8.5천 |
|---|
| 2026.02.09 | ₩119,519 | ₩122,986 | ₩119,519 | ₩122,570 | +2.55% | 9.6천 |
|---|
| 2026.02.06 | ₩116,837 | ₩119,681 | ₩116,676 | ₩119,681 | +2.43% | 7.9천 |
|---|
| 2026.02.05 | ₩116,515 | ₩117,829 | ₩114,020 | ₩114,152 | -2.03% | 1.5만 |
|---|
| 2026.02.04 | ₩122,791 | ₩122,791 | ₩116,810 | ₩118,446 | -3.54% | 1만 |
|---|
| 2026.02.03 | ₩123,314 | ₩123,314 | ₩120,163 | ₩122,944 | -0.30% | 5.3천 |
|---|
| 2026.02.02 | ₩123,261 | ₩123,958 | ₩122,691 | ₩122,805 | -0.37% | 1만 |
|---|
| 2026.01.30 | ₩124,501 | ₩124,501 | ₩122,831 | ₩123,462 | -0.83% | 8.9천 |
|---|
| 2026.01.29 | ₩128,960 | ₩128,960 | ₩125,098 | ₩126,211 | -2.13% | 1만 |
|---|
| 2026.01.28 | ₩129,751 | ₩129,765 | ₩128,732 | ₩128,947 | -0.62% | 7.4천 |
|---|
| 2026.01.27 | ₩127,914 | ₩130,382 | ₩127,914 | ₩130,060 | +1.68% | 5천 |
|---|
| 2026.01.26 | ₩128,477 | ₩128,477 | ₩126,369 | ₩126,867 | -1.25% | 1.1만 |
|---|
| 2026.01.23 | ₩130,087 | ₩130,087 | ₩127,780 | ₩128,350 | -1.34% | 1.1만 |
|---|
| 2026.01.22 | ₩129,470 | ₩130,206 | ₩128,382 | ₩129,577 | +0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩128,437 | ₩128,974 | ₩124,843 | ₩127,847 | -0.46% | 1.6만 |
|---|
| 2026.01.20 | ₩127,525 | ₩129,497 | ₩126,548 | ₩126,747 | -0.61% | 1.3만 |
|---|
| 2026.01.16 | ₩130,274 | ₩130,717 | ₩129,403 | ₩129,886 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩128,625 | ₩130,502 | ₩128,558 | ₩129,483 | +0.67% | 1.5만 |
|---|
| 2026.01.14 | ₩126,721 | ₩128,263 | ₩126,721 | ₩128,263 | +1.22% | 5.8천 |
|---|
| 2026.01.13 | ₩128,236 | ₩128,263 | ₩126,880 | ₩127,324 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩125,500 | ₩127,029 | ₩125,232 | ₩127,029 | +1.22% | 1.5만 |
|---|
| 2026.01.09 | ₩124,575 | ₩126,010 | ₩124,166 | ₩125,339 | +0.61% | 4.3만 |
|---|
| 2026.01.08 | ₩123,824 | ₩124,910 | ₩123,030 | ₩123,475 | -0.28% | 4.3만 |
|---|
| 2026.01.07 | ₩123,019 | ₩123,381 | ₩121,785 | ₩121,785 | -1.00% | 1.2만 |
|---|
| 2026.01.06 | ₩120,189 | ₩122,416 | ₩119,935 | ₩122,416 | +1.85% | 9.5천 |
|---|
| 2026.01.05 | ₩117,239 | ₩120,499 | ₩117,239 | ₩120,176 | +2.51% | 3.5만 |
|---|
| 2026.01.02 | ₩115,764 | ₩116,327 | ₩114,664 | ₩116,163 | +0.35% | 8.5천 |
|---|
| 2025.12.31 | ₩115,549 | ₩115,549 | ₩114,403 | ₩114,436 | -0.96% | 4.1천 |
|---|
| 2025.12.30 | ₩115,683 | ₩116,192 | ₩115,496 | ₩115,496 | -0.16% | 1.2만 |
|---|
| 2025.12.29 | ₩115,522 | ₩115,817 | ₩115,321 | ₩115,563 | +0.03% | 7천 |
|---|
| 2025.12.26 | ₩116,126 | ₩116,287 | ₩115,730 | ₩115,992 | -0.12% | 8.7천 |
|---|
| 2025.12.24 | ₩117,467 | ₩117,467 | ₩116,649 | ₩117,065 | -0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩116,837 | ₩117,541 | ₩116,837 | ₩117,386 | +0.47% | 3.7천 |
|---|
| 2025.12.22 | ₩116,139 | ₩118,057 | ₩116,139 | ₩117,467 | +1.14% | 9.8천 |
|---|
| 2025.12.19 | ₩112,559 | ₩114,973 | ₩112,559 | ₩114,879 | +2.06% | 6.1천 |
|---|
| 2025.12.18 | ₩112,129 | ₩113,041 | ₩111,834 | ₩112,068 | -0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩113,229 | ₩113,417 | ₩110,359 | ₩110,399 | -2.50% | 7천 |
|---|
| 2025.12.16 | ₩113,242 | ₩113,949 | ₩112,445 | ₩112,988 | -0.23% | 7.5천 |
|---|
| 2025.12.15 | ₩114,584 | ₩114,694 | ₩113,698 | ₩113,837 | -0.65% | 3.3천 |
|---|
| 2025.12.12 | ₩117,340 | ₩117,357 | ₩115,402 | ₩115,522 | -1.55% | 3.5천 |
|---|
| 2025.12.11 | ₩116,810 | ₩118,419 | ₩116,810 | ₩118,419 | +1.38% | 8.2천 |
|---|
| 2025.12.10 | ₩114,610 | ₩117,078 | ₩114,470 | ₩116,265 | +1.44% | 4.6천 |
|---|
| 2025.12.09 | ₩114,865 | ₩115,724 | ₩114,865 | ₩115,013 | +0.13% | 5.6천 |
|---|
| 2025.12.08 | ₩114,235 | ₩114,470 | ₩113,403 | ₩114,436 | +0.18% | 3.4천 |
|---|
| 2025.12.05 | ₩114,597 | ₩114,610 | ₩112,799 | ₩113,374 | -1.07% | 3.5만 |
|---|
| 2025.12.04 | ₩112,693 | ₩114,704 | ₩112,693 | ₩114,423 | +1.54% | 2.8천 |
|---|
| 2025.12.03 | ₩110,024 | ₩112,101 | ₩110,024 | ₩112,101 | +1.89% | 1.8천 |
|---|
| 2025.12.02 | ₩110,171 | ₩110,875 | ₩109,984 | ₩110,165 | -0.01% | 5천 |
|---|
| 2025.12.01 | ₩110,453 | ₩110,453 | ₩109,218 | ₩109,218 | -1.12% | 2.8천 |
|---|
| 2025.11.28 | ₩111,512 | ₩111,673 | ₩111,512 | ₩111,637 | +0.11% | 700 |
|---|
| 2025.11.26 | ₩111,164 | ₩111,499 | ₩110,346 | ₩110,721 | -0.40% | 1.3만 |
|---|
| 2025.11.25 | ₩109,300 | ₩110,772 | ₩108,911 | ₩110,656 | +1.24% | 5천 |
|---|
| 2025.11.24 | ₩107,543 | ₩109,043 | ₩107,543 | ₩108,924 | +1.28% | 3.7천 |
|---|
| 2025.11.21 | ₩105,719 | ₩107,516 | ₩104,230 | ₩106,577 | +0.81% | 6.2천 |
|---|
| 2025.11.20 | ₩111,580 | ₩111,580 | ₩105,500 | ₩105,500 | -5.45% | 6.7천 |
|---|
| 2025.11.19 | ₩108,938 | ₩109,622 | ₩108,763 | ₩108,997 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩108,146 | ₩109,733 | ₩108,012 | ₩109,233 | +1.00% | 7.7천 |
|---|
| 2025.11.17 | ₩111,030 | ₩111,083 | ₩108,589 | ₩109,045 | -1.79% | 7.3천 |
|---|
| 2025.11.14 | ₩109,501 | ₩112,143 | ₩108,991 | ₩111,254 | +1.60% | 7.4천 |
|---|
| 2025.11.13 | ₩111,231 | ₩111,499 | ₩110,520 | ₩111,231 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩116,247 | ₩116,247 | ₩115,466 | ₩115,466 | -0.67% | 6.1천 |
|---|
| 2025.11.11 | ₩116,944 | ₩117,065 | ₩116,340 | ₩116,456 | -0.42% | 3.2천 |
|---|
| 2025.11.10 | ₩118,231 | ₩118,419 | ₩116,542 | ₩116,924 | -1.11% | 1.5만 |
|---|
| 2025.11.07 | ₩112,988 | ₩115,227 | ₩111,700 | ₩115,227 | +1.98% | 8.1천 |
|---|
| 2025.11.06 | ₩116,676 | ₩116,676 | ₩113,806 | ₩114,448 | -1.91% | 1.2만 |
|---|
| 2025.11.05 | ₩115,753 | ₩116,480 | ₩115,753 | ₩116,165 | +0.36% | 3.3천 |
|---|
| 2025.11.04 | ₩116,904 | ₩117,427 | ₩115,549 | ₩115,549 | -1.16% | 1.9만 |
|---|
| 2025.11.03 | ₩118,915 | ₩118,915 | ₩116,916 | ₩118,406 | -0.43% | 1.7만 |
|---|
| 2025.10.31 | ₩117,203 | ₩119,023 | ₩117,203 | ₩118,897 | +1.45% | 3.8천 |
|---|
| 2025.10.30 | ₩117,789 | ₩118,540 | ₩117,085 | ₩117,158 | -0.54% | 9.1천 |
|---|
| 2025.10.29 | ₩119,599 | ₩119,599 | ₩117,958 | ₩118,137 | -1.22% | 6.5천 |
|---|
| 2025.10.28 | ₩120,551 | ₩120,838 | ₩119,841 | ₩119,870 | -0.57% | 5천 |
|---|
| 2025.10.27 | ₩121,785 | ₩121,785 | ₩120,216 | ₩120,387 | -1.15% | 1.3만 |
|---|
| 2025.10.24 | ₩120,820 | ₩120,820 | ₩119,854 | ₩120,344 | -0.39% | 9.3천 |
|---|
| 2025.10.23 | ₩116,770 | ₩119,090 | ₩116,179 | ₩118,864 | +1.79% | 5.7천 |
|---|
| 2025.10.22 | ₩118,768 | ₩118,768 | ₩115,069 | ₩116,318 | -2.06% | 1만 |
|---|
| 2025.10.21 | ₩118,768 | ₩119,546 | ₩118,379 | ₩119,210 | +0.37% | 7.7천 |
|---|
| 2025.10.20 | ₩117,789 | ₩118,956 | ₩117,789 | ₩118,620 | +0.71% | 4.8천 |
|---|
| 2025.10.17 | ₩115,952 | ₩116,578 | ₩115,335 | ₩115,764 | -0.16% | 8.3천 |
|---|
| 2025.10.16 | ₩120,176 | ₩120,551 | ₩116,850 | ₩117,024 | -2.62% | 1.1만 |
|---|
| 2025.10.15 | ₩121,370 | ₩121,584 | ₩118,010 | ₩119,224 | -1.77% | 7.7천 |
|---|
| 2025.10.14 | ₩117,506 | ₩120,625 | ₩117,506 | ₩119,690 | +1.86% | 8천 |
|---|
| 2025.10.13 | ₩119,143 | ₩119,800 | ₩118,795 | ₩119,505 | +0.30% | 5.9천 |
|---|
| 2025.10.10 | ₩121,946 | ₩121,946 | ₩116,475 | ₩116,475 | -4.49% | 8.7천 |
|---|