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 | ₩149,921 | ₩151,795 | ₩149,921 | ₩151,795 | +1.25% | 3.3천 |
| 2026.10.08 | ₩148,327 | ₩149,399 | ₩147,248 | ₩148,234 | -0.06% | 7.1천 |
| 2026.10.07 | ₩151,369 | ₩151,369 | ₩148,648 | ₩149,196 | -1.44% | 6.8천 |
| 2026.10.06 | ₩153,271 | ₩153,365 | ₩152,615 | ₩152,879 | -0.26% | 9.7천 |
| 2026.10.05 | ₩151,114 | ₩151,931 | ₩151,114 | ₩151,484 | +0.24% | 3.4천 |
| 2026.10.02 | ₩150,859 | ₩151,489 | ₩150,163 | ₩150,821 | -0.03% | 5.2천 |
| 2026.10.01 | ₩149,318 | ₩149,385 | ₩148,287 | ₩149,276 | -0.03% | 5.7천 |
| 2026.09.30 | ₩147,791 | ₩150,082 | ₩147,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,501 |
| +0.48% |
| 2.3만 |
| 2026.09.29 | ₩148,032 | ₩148,032 | ₩146,826 | ₩147,831 | -0.14% | 4.6천 |
|---|
| 2026.09.28 | ₩146,960 | ₩149,251 | ₩146,960 | ₩148,185 | +0.83% | 4.7천 |
|---|
| 2026.09.25 | ₩151,007 | ₩151,007 | ₩148,782 | ₩148,782 | -1.47% | 6.1천 |
|---|
| 2026.09.24 | ₩149,747 | ₩151,583 | ₩149,747 | ₩151,027 | +0.85% | 3.9천 |
|---|
| 2026.09.23 | ₩150,323 | ₩151,744 | ₩150,149 | ₩151,071 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩151,891 | ₩151,891 | ₩149,533 | ₩151,047 | -0.56% | 5.8천 |
|---|
| 2026.09.21 | ₩148,313 | ₩150,960 | ₩148,313 | ₩150,960 | +1.78% | 5.6천 |
|---|
| 2026.09.18 | ₩146,571 | ₩147,228 | ₩146,297 | ₩147,085 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩149,439 | ₩150,035 | ₩149,211 | ₩149,227 | -0.14% | 4.4천 |
|---|
| 2026.09.16 | ₩147,925 | ₩148,461 | ₩146,033 | ₩147,343 | -0.39% | 4.9천 |
|---|
| 2026.09.15 | ₩146,129 | ₩148,434 | ₩145,312 | ₩147,898 | +1.21% | 8천 |
|---|
| 2026.09.14 | ₩142,015 | ₩146,893 | ₩142,015 | ₩146,258 | +2.99% | 5.6천 |
|---|
| 2026.09.11 | ₩143,141 | ₩143,583 | ₩142,069 | ₩142,459 | -0.48% | 6.8천 |
|---|
| 2026.09.10 | ₩143,217 | ₩144,066 | ₩142,250 | ₩142,250 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩144,387 | ₩144,387 | ₩142,973 | ₩142,983 | -0.97% | 2.6천 |
|---|
| 2026.09.08 | ₩143,824 | ₩145,609 | ₩143,536 | ₩144,496 | +0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩144,762 | ₩144,990 | ₩144,561 | ₩144,737 | -0.02% | 4.6천 |
|---|
| 2026.09.03 | ₩144,963 | ₩145,053 | ₩144,082 | ₩145,053 | +0.06% | 2.3천 |
|---|
| 2026.09.02 | ₩144,226 | ₩144,226 | ₩142,431 | ₩143,349 | -0.61% | 8.7천 |
|---|
| 2026.09.01 | ₩147,563 | ₩147,563 | ₩144,481 | ₩144,602 | -2.01% | 8.2천 |
|---|
| 2026.08.31 | ₩149,385 | ₩150,256 | ₩148,488 | ₩149,345 | -0.03% | 9.3천 |
|---|
| 2026.08.28 | ₩153,245 | ₩153,245 | ₩149,171 | ₩149,263 | -2.60% | 1.5만 |
|---|
| 2026.08.27 | ₩150,431 | ₩153,191 | ₩150,431 | ₩153,030 | +1.73% | 1.3만 |
|---|
| 2026.08.26 | ₩145,660 | ₩147,716 | ₩145,660 | ₩147,255 | +1.09% | 7.6천 |
|---|
| 2026.08.25 | ₩147,523 | ₩147,523 | ₩145,419 | ₩145,915 | -1.09% | 5.7천 |
|---|
| 2026.08.24 | ₩149,399 | ₩149,399 | ₩146,839 | ₩146,839 | -1.71% | 1.3만 |
|---|
| 2026.08.21 | ₩150,109 | ₩150,437 | ₩149,131 | ₩150,216 | +0.07% | 2.9천 |
|---|
| 2026.08.20 | ₩151,811 | ₩151,811 | ₩148,568 | ₩149,104 | -1.78% | 6.3천 |
|---|
| 2026.08.19 | ₩156,823 | ₩156,823 | ₩151,891 | ₩152,899 | -2.50% | 9.8천 |
|---|
| 2026.08.18 | ₩158,189 | ₩158,189 | ₩155,677 | ₩156,002 | -1.38% | 6.7천 |
|---|
| 2026.08.17 | ₩159,797 | ₩159,797 | ₩157,612 | ₩157,723 | -1.30% | 4.1천 |
|---|
| 2026.08.14 | ₩161,338 | ₩161,405 | ₩159,560 | ₩160,002 | -0.83% | 9.1천 |
|---|
| 2026.08.13 | ₩159,221 | ₩160,387 | ₩158,176 | ₩160,217 | +0.63% | 4.2천 |
|---|
| 2026.08.12 | ₩158,096 | ₩158,618 | ₩157,332 | ₩158,410 | +0.20% | 6.9천 |
|---|
| 2026.08.11 | ₩156,970 | ₩158,404 | ₩156,340 | ₩157,600 | +0.40% | 9.8천 |
|---|
| 2026.08.10 | ₩156,099 | ₩157,747 | ₩155,972 | ₩156,635 | +0.34% | 7.7천 |
|---|
| 2026.08.07 | ₩153,432 | ₩155,350 | ₩153,258 | ₩155,350 | +1.25% | 8천 |
|---|
| 2026.08.06 | ₩149,345 | ₩152,199 | ₩149,345 | ₩152,186 | +1.90% | 5.3천 |
|---|
| 2026.08.05 | ₩154,732 | ₩155,710 | ₩152,545 | ₩152,545 | -1.41% | 5.6천 |
|---|
| 2026.08.04 | ₩150,286 | ₩153,317 | ₩150,256 | ₩153,101 | +1.87% | 7천 |
|---|
| 2026.08.03 | ₩142,886 | ₩147,764 | ₩142,886 | ₩147,764 | +3.41% | 1.2만 |
|---|
| 2026.07.31 | ₩142,752 | ₩143,195 | ₩140,012 | ₩142,886 | +0.09% | 7.7천 |
|---|
| 2026.07.30 | ₩138,102 | ₩141,410 | ₩138,049 | ₩141,278 | +2.30% | 5.1천 |
|---|
| 2026.07.29 | ₩143,168 | ₩143,168 | ₩137,339 | ₩137,392 | -4.03% | 1.5만 |
|---|
| 2026.07.28 | ₩141,855 | ₩143,958 | ₩140,273 | ₩143,087 | +0.87% | 7.3천 |
|---|
| 2026.07.27 | ₩144,454 | ₩145,720 | ₩143,503 | ₩144,240 | -0.15% | 5.5천 |
|---|
| 2026.07.24 | ₩143,999 | ₩143,999 | ₩142,578 | ₩142,633 | -0.95% | 5.1천 |
|---|
| 2026.07.23 | ₩142,056 | ₩144,937 | ₩142,056 | ₩143,262 | +0.85% | 5.7천 |
|---|
| 2026.07.22 | ₩145,258 | ₩145,258 | ₩142,659 | ₩143,184 | -1.43% | 7.5천 |
|---|
| 2026.07.21 | ₩143,838 | ₩144,829 | ₩143,570 | ₩144,537 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩144,052 | ₩145,486 | ₩143,631 | ₩143,631 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩142,042 | ₩145,151 | ₩141,479 | ₩144,052 | +1.42% | 9.4천 |
|---|
| 2026.07.16 | ₩146,411 | ₩146,411 | ₩143,731 | ₩143,791 | -1.79% | 4.9천 |
|---|
| 2026.07.15 | ₩150,457 | ₩151,060 | ₩146,330 | ₩146,732 | -2.48% | 1.3만 |
|---|
| 2026.07.14 | ₩146,055 | ₩149,707 | ₩146,055 | ₩148,947 | +1.98% | 4.9천 |
|---|
| 2026.07.13 | ₩147,496 | ₩147,496 | ₩144,762 | ₩145,398 | -1.42% | 7.2천 |
|---|
| 2026.07.10 | ₩150,511 | ₩150,980 | ₩147,523 | ₩147,684 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩148,957 | ₩150,518 | ₩148,957 | ₩150,337 | +0.93% | 6.2천 |
|---|
| 2026.07.08 | ₩148,112 | ₩148,603 | ₩147,402 | ₩148,603 | +0.33% | 4.9천 |
|---|
| 2026.07.07 | ₩153,593 | ₩153,593 | ₩149,265 | ₩149,743 | -2.51% | 4.9천 |
|---|
| 2026.07.06 | ₩150,913 | ₩154,384 | ₩150,913 | ₩153,246 | +1.55% | 8.9천 |
|---|
| 2026.07.02 | ₩152,749 | ₩153,472 | ₩150,377 | ₩151,003 | -1.14% | 8.8천 |
|---|
| 2026.07.01 | ₩152,575 | ₩154,290 | ₩151,739 | ₩151,739 | -0.55% | 5.5천 |
|---|
| 2026.06.30 | ₩148,943 | ₩150,739 | ₩148,722 | ₩150,578 | +1.10% | 9.7천 |
|---|
| 2026.06.29 | ₩143,489 | ₩146,129 | ₩143,489 | ₩146,102 | +1.82% | 8.6천 |
|---|
| 2026.06.26 | ₩137,218 | ₩141,317 | ₩137,218 | ₩141,317 | +2.99% | 6.1천 |
|---|
| 2026.06.25 | ₩138,906 | ₩139,764 | ₩137,714 | ₩138,526 | -0.27% | 1.1만 |
|---|
| 2026.06.24 | ₩140,582 | ₩140,582 | ₩138,379 | ₩138,379 | -1.57% | 5.8천 |
|---|
| 2026.06.23 | ₩138,129 | ₩141,888 | ₩138,129 | ₩140,327 | +1.59% | 7.8천 |
|---|
| 2026.06.22 | ₩142,565 | ₩142,565 | ₩139,871 | ₩140,541 | -1.42% | 8.3천 |
|---|
| 2026.06.18 | ₩145,178 | ₩145,178 | ₩140,769 | ₩143,177 | -1.38% | 7.9천 |
|---|
| 2026.06.17 | ₩143,891 | ₩145,631 | ₩143,361 | ₩143,361 | -0.37% | 5.5천 |
|---|
| 2026.06.16 | ₩146,062 | ₩146,303 | ₩143,708 | ₩143,708 | -1.61% | 6천 |
|---|
| 2026.06.15 | ₩148,823 | ₩148,823 | ₩146,437 | ₩146,437 | -1.60% | 2.4만 |
|---|
| 2026.06.12 | ₩147,617 | ₩147,760 | ₩144,713 | ₩145,469 | -1.46% | 7.2천 |
|---|
| 2026.06.11 | ₩142,766 | ₩148,260 | ₩142,712 | ₩148,142 | +3.77% | 8.7천 |
|---|
| 2026.06.10 | ₩141,479 | ₩143,985 | ₩140,541 | ₩140,752 | -0.51% | 5.5천 |
|---|
| 2026.06.09 | ₩146,236 | ₩146,692 | ₩137,620 | ₩142,784 | -2.36% | 1.2만 |
|---|
| 2026.06.08 | ₩148,970 | ₩148,970 | ₩146,199 | ₩146,199 | -1.86% | 4천 |
|---|
| 2026.06.05 | ₩153,070 | ₩153,734 | ₩145,071 | ₩146,244 | -4.46% | 2.4만 |
|---|
| 2026.06.04 | ₩151,328 | ₩157,238 | ₩150,913 | ₩156,005 | +3.09% | 1.4만 |
|---|
| 2026.06.03 | ₩157,667 | ₩157,667 | ₩153,312 | ₩153,428 | -2.69% | 1.8만 |
|---|
| 2026.06.02 | ₩156,782 | ₩158,926 | ₩156,608 | ₩158,787 | +1.28% | 7.4천 |
|---|
| 2026.06.01 | ₩156,782 | ₩157,586 | ₩154,189 | ₩156,939 | +0.10% | 1만 |
|---|
| 2026.05.29 | ₩154,102 | ₩156,890 | ₩151,154 | ₩156,886 | +1.81% | 9.7천 |
|---|
| 2026.05.28 | ₩151,302 | ₩155,643 | ₩151,302 | ₩155,139 | +2.54% | 1.6만 |
|---|
| 2026.05.27 | ₩149,774 | ₩149,774 | ₩147,429 | ₩149,578 | -0.13% | 7.7천 |
|---|
| 2026.05.26 | ₩148,675 | ₩150,417 | ₩147,429 | ₩149,907 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩140,970 | ₩145,151 | ₩140,970 | ₩145,124 | +2.95% | 1.1만 |
|---|
| 2026.05.21 | ₩138,223 | ₩139,776 | ₩137,901 | ₩139,776 | +1.12% | 4.6천 |
|---|
| 2026.05.20 | ₩137,218 | ₩139,523 | ₩137,218 | ₩139,523 | +1.68% | 5.9천 |
|---|
| 2026.05.19 | ₩136,347 | ₩136,622 | ₩134,490 | ₩136,080 | -0.20% | 5.6천 |
|---|
| 2026.05.18 | ₩136,441 | ₩137,178 | ₩135,282 | ₩137,172 | +0.54% | 5.5천 |
|---|
| 2026.05.15 | ₩134,980 | ₩135,918 | ₩134,639 | ₩134,901 | -0.06% | 5.4천 |
|---|
| 2026.05.14 | ₩135,717 | ₩137,808 | ₩134,980 | ₩137,691 | +1.45% | 6.2천 |
|---|
| 2026.05.13 | ₩134,082 | ₩134,940 | ₩132,255 | ₩134,350 | +0.20% | 3.1천 |
|---|
| 2026.05.12 | ₩134,337 | ₩134,819 | ₩131,161 | ₩133,828 | -0.38% | 6.3천 |
|---|
| 2026.05.11 | ₩133,319 | ₩135,369 | ₩133,319 | ₩134,779 | +1.10% | 1.1만 |
|---|
| 2026.05.08 | ₩131,175 | ₩133,178 | ₩130,357 | ₩133,178 | +1.53% | 6.4천 |
|---|
| 2026.05.07 | ₩131,175 | ₩131,858 | ₩129,446 | ₩130,013 | -0.89% | 1만 |
|---|
| 2026.05.06 | ₩128,776 | ₩130,880 | ₩127,764 | ₩130,868 | +1.62% | 6.6천 |
|---|
| 2026.05.05 | ₩129,205 | ₩129,205 | ₩127,764 | ₩128,378 | -0.64% | 4.6천 |
|---|
| 2026.05.04 | ₩127,918 | ₩129,459 | ₩127,443 | ₩127,798 | -0.09% | 1.4만 |
|---|
| 2026.05.01 | ₩127,758 | ₩127,758 | ₩126,766 | ₩127,429 | -0.26% | 3.1천 |
|---|
| 2026.04.30 | ₩124,836 | ₩127,168 | ₩124,836 | ₩127,101 | +1.81% | 4.8천 |
|---|
| 2026.04.29 | ₩123,081 | ₩123,456 | ₩122,525 | ₩123,456 | +0.30% | 4.1천 |
|---|
| 2026.04.28 | ₩124,568 | ₩125,118 | ₩123,121 | ₩124,300 | -0.22% | 1.8만 |
|---|
| 2026.04.27 | ₩125,064 | ₩125,064 | ₩123,938 | ₩124,997 | -0.05% | 3.8천 |
|---|
| 2026.04.24 | ₩126,377 | ₩126,377 | ₩124,126 | ₩124,946 | -1.13% | 1.1만 |
|---|
| 2026.04.23 | ₩128,026 | ₩128,026 | ₩123,952 | ₩125,493 | -1.98% | 1.7만 |
|---|
| 2026.04.22 | ₩130,129 | ₩130,451 | ₩127,717 | ₩128,749 | -1.06% | 3.2만 |
|---|
| 2026.04.21 | ₩128,763 | ₩130,049 | ₩127,624 | ₩127,624 | -0.88% | 8.1천 |
|---|
| 2026.04.20 | ₩127,597 | ₩128,200 | ₩127,114 | ₩127,867 | +0.21% | 3.4천 |
|---|
| 2026.04.17 | ₩128,039 | ₩129,024 | ₩126,980 | ₩126,996 | -0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩124,796 | ₩126,663 | ₩124,508 | ₩126,663 | +1.50% | 6.7천 |
|---|
| 2026.04.15 | ₩122,773 | ₩123,778 | ₩122,431 | ₩123,768 | +0.81% | 8.3천 |
|---|
| 2026.04.14 | ₩123,630 | ₩123,630 | ₩121,659 | ₩122,053 | -1.28% | 7.1천 |
|---|
| 2026.04.13 | ₩117,908 | ₩122,357 | ₩117,908 | ₩122,290 | +3.72% | 1.3만 |
|---|
| 2026.04.10 | ₩119,141 | ₩119,510 | ₩118,712 | ₩118,785 | -0.30% | 7천 |
|---|
| 2026.04.09 | ₩122,746 | ₩122,746 | ₩119,905 | ₩120,148 | -2.12% | 5.7천 |
|---|
| 2026.04.08 | ₩124,582 | ₩124,984 | ₩122,190 | ₩122,925 | -1.33% | 9.6천 |
|---|
| 2026.04.07 | ₩119,798 | ₩120,592 | ₩118,458 | ₩120,251 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩119,650 | ₩120,709 | ₩119,356 | ₩120,133 | +0.40% | 1.2만 |
|---|
| 2026.04.02 | ₩114,679 | ₩120,059 | ₩114,679 | ₩119,691 | +4.37% | 6천 |
|---|
| 2026.04.01 | ₩116,113 | ₩117,781 | ₩116,113 | ₩116,528 | +0.36% | 8.2천 |
|---|
| 2026.03.31 | ₩111,744 | ₩114,974 | ₩111,744 | ₩114,624 | +2.58% | 5.7천 |
|---|
| 2026.03.30 | ₩114,532 | ₩114,532 | ₩109,694 | ₩109,975 | -3.98% | 9.5천 |
|---|
| 2026.03.27 | ₩116,086 | ₩116,086 | ₩112,575 | ₩112,882 | -2.76% | 1.4만 |
|---|
| 2026.03.26 | ₩118,511 | ₩120,066 | ₩116,682 | ₩116,796 | -1.45% | 1.9만 |
|---|
| 2026.03.25 | ₩119,650 | ₩121,459 | ₩119,650 | ₩119,943 | +0.24% | 7천 |
|---|
| 2026.03.24 | ₩118,270 | ₩118,940 | ₩117,587 | ₩117,971 | -0.25% | 1.2만 |
|---|
| 2026.03.23 | ₩118,377 | ₩120,602 | ₩117,614 | ₩119,549 | +0.99% | 1.5만 |
|---|
| 2026.03.20 | ₩119,235 | ₩119,235 | ₩116,126 | ₩116,836 | -2.01% | 8.3천 |
|---|
| 2026.03.19 | ₩117,922 | ₩120,227 | ₩117,279 | ₩119,543 | +1.37% | 1.4만 |
|---|
| 2026.03.18 | ₩121,057 | ₩121,486 | ₩119,396 | ₩119,396 | -1.37% | 7천 |
|---|
| 2026.03.17 | ₩119,490 | ₩121,272 | ₩119,490 | ₩121,272 | +1.49% | 1만 |
|---|
| 2026.03.16 | ₩119,664 | ₩120,160 | ₩117,962 | ₩118,578 | -0.91% | 1만 |
|---|
| 2026.03.13 | ₩120,709 | ₩121,258 | ₩117,774 | ₩118,057 | -2.20% | 1.2만 |
|---|
| 2026.03.12 | ₩119,932 | ₩120,602 | ₩119,061 | ₩119,168 | -0.64% | 1만 |
|---|
| 2026.03.11 | ₩119,865 | ₩121,513 | ₩119,865 | ₩120,917 | +0.88% | 9.7천 |
|---|
| 2026.03.10 | ₩121,299 | ₩121,982 | ₩120,401 | ₩120,401 | -0.74% | 1.4만 |
|---|
| 2026.03.09 | ₩120,294 | ₩121,500 | ₩118,578 | ₩121,372 | +0.90% | 6.3만 |
|---|
| 2026.03.06 | ₩119,302 | ₩122,089 | ₩119,302 | ₩120,669 | +1.15% | 7.5천 |
|---|
| 2026.03.05 | ₩121,808 | ₩123,282 | ₩119,436 | ₩121,348 | -0.38% | 1.3만 |
|---|
| 2026.03.04 | ₩120,535 | ₩122,679 | ₩120,535 | ₩122,491 | +1.62% | 1.6만 |
|---|
| 2026.03.03 | ₩119,476 | ₩122,183 | ₩118,109 | ₩121,071 | +1.33% | 1.1만 |
|---|
| 2026.03.02 | ₩119,222 | ₩122,237 | ₩119,222 | ₩121,454 | +1.87% | 1.2만 |
|---|
| 2026.02.27 | ₩118,203 | ₩118,498 | ₩117,288 | ₩118,498 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩119,262 | ₩120,189 | ₩118,270 | ₩120,189 | +0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩119,945 | ₩119,945 | ₩118,083 | ₩118,940 | -0.84% | 7.6천 |
|---|
| 2026.02.24 | ₩117,131 | ₩119,570 | ₩116,140 | ₩119,168 | +1.74% | 4.4천 |
|---|
| 2026.02.23 | ₩118,471 | ₩118,471 | ₩116,756 | ₩117,185 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩122,062 | ₩122,900 | ₩119,599 | ₩119,599 | -2.02% | 7.5천 |
|---|
| 2026.02.19 | ₩120,615 | ₩122,304 | ₩119,744 | ₩122,304 | +1.40% | 1.2만 |
|---|
| 2026.02.18 | ₩119,610 | ₩121,553 | ₩119,597 | ₩120,374 | +0.64% | 5.2천 |
|---|
| 2026.02.17 | ₩118,927 | ₩119,597 | ₩116,890 | ₩118,837 | -0.08% | 8.2천 |
|---|
| 2026.02.13 | ₩117,533 | ₩120,106 | ₩116,917 | ₩119,396 | +1.58% | 1.3만 |
|---|
| 2026.02.12 | ₩119,597 | ₩119,719 | ₩115,925 | ₩116,890 | -2.26% | 2만 |
|---|
| 2026.02.11 | ₩123,094 | ₩123,094 | ₩117,815 | ₩118,820 | -3.47% | 1.4만 |
|---|
| 2026.02.10 | ₩122,371 | ₩122,853 | ₩121,567 | ₩121,567 | -0.66% | 8.5천 |
|---|
| 2026.02.09 | ₩119,423 | ₩122,887 | ₩119,423 | ₩122,471 | +2.55% | 9.6천 |
|---|
| 2026.02.06 | ₩116,743 | ₩119,585 | ₩116,582 | ₩119,585 | +2.43% | 7.9천 |
|---|
| 2026.02.05 | ₩116,421 | ₩117,734 | ₩113,928 | ₩114,060 | -2.03% | 1.5만 |
|---|
| 2026.02.04 | ₩122,692 | ₩122,692 | ₩116,716 | ₩118,351 | -3.54% | 1만 |
|---|
| 2026.02.03 | ₩123,215 | ₩123,215 | ₩120,066 | ₩122,845 | -0.30% | 5.3천 |
|---|
| 2026.02.02 | ₩123,161 | ₩123,858 | ₩122,592 | ₩122,706 | -0.37% | 1만 |
|---|
| 2026.01.30 | ₩124,401 | ₩124,401 | ₩122,732 | ₩123,362 | -0.83% | 8.9천 |
|---|
| 2026.01.29 | ₩128,856 | ₩128,856 | ₩124,997 | ₩126,109 | -2.13% | 1만 |
|---|
| 2026.01.28 | ₩129,647 | ₩129,660 | ₩128,629 | ₩128,843 | -0.62% | 7.4천 |
|---|
| 2026.01.27 | ₩127,811 | ₩130,277 | ₩127,811 | ₩129,955 | +1.68% | 5천 |
|---|
| 2026.01.26 | ₩128,374 | ₩128,374 | ₩126,267 | ₩126,765 | -1.25% | 1.1만 |
|---|
| 2026.01.23 | ₩129,982 | ₩129,982 | ₩127,677 | ₩128,247 | -1.34% | 1.1만 |
|---|
| 2026.01.22 | ₩129,366 | ₩130,101 | ₩128,279 | ₩129,473 | +0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩128,334 | ₩128,870 | ₩124,742 | ₩127,744 | -0.46% | 1.6만 |
|---|
| 2026.01.20 | ₩127,422 | ₩129,392 | ₩126,446 | ₩126,645 | -0.61% | 1.3만 |
|---|
| 2026.01.16 | ₩130,170 | ₩130,612 | ₩129,299 | ₩129,781 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩128,521 | ₩130,397 | ₩128,454 | ₩129,379 | +0.67% | 1.5만 |
|---|
| 2026.01.14 | ₩126,618 | ₩128,160 | ₩126,618 | ₩128,160 | +1.22% | 5.8천 |
|---|
| 2026.01.13 | ₩128,133 | ₩128,160 | ₩126,778 | ₩127,222 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩125,399 | ₩126,927 | ₩125,131 | ₩126,927 | +1.22% | 1.5만 |
|---|
| 2026.01.09 | ₩124,474 | ₩125,908 | ₩124,066 | ₩125,238 | +0.61% | 4.3만 |
|---|
| 2026.01.08 | ₩123,724 | ₩124,809 | ₩122,931 | ₩123,376 | -0.28% | 4.3만 |
|---|
| 2026.01.07 | ₩122,920 | ₩123,282 | ₩121,687 | ₩121,687 | -1.00% | 1.2만 |
|---|
| 2026.01.06 | ₩120,093 | ₩122,317 | ₩119,838 | ₩122,317 | +1.85% | 9.5천 |
|---|
| 2026.01.05 | ₩117,145 | ₩120,402 | ₩117,145 | ₩120,079 | +2.51% | 3.5만 |
|---|
| 2026.01.02 | ₩115,671 | ₩116,233 | ₩114,572 | ₩116,070 | +0.35% | 8.5천 |
|---|
| 2025.12.31 | ₩115,456 | ₩115,456 | ₩114,310 | ₩114,344 | -0.96% | 4.1천 |
|---|
| 2025.12.30 | ₩115,590 | ₩116,098 | ₩115,403 | ₩115,403 | -0.16% | 1.2만 |
|---|
| 2025.12.29 | ₩115,429 | ₩115,724 | ₩115,228 | ₩115,470 | +0.03% | 7천 |
|---|
| 2025.12.26 | ₩116,032 | ₩116,193 | ₩115,637 | ₩115,898 | -0.12% | 8.7천 |
|---|
| 2025.12.24 | ₩117,372 | ₩117,372 | ₩116,555 | ₩116,970 | -0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩116,743 | ₩117,446 | ₩116,743 | ₩117,292 | +0.47% | 3.7천 |
|---|
| 2025.12.22 | ₩116,046 | ₩117,962 | ₩116,046 | ₩117,372 | +1.14% | 9.8천 |
|---|
| 2025.12.19 | ₩112,468 | ₩114,880 | ₩112,468 | ₩114,786 | +2.06% | 6.1천 |
|---|
| 2025.12.18 | ₩112,039 | ₩112,950 | ₩111,744 | ₩111,977 | -0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩113,138 | ₩113,325 | ₩110,270 | ₩110,310 | -2.50% | 7천 |
|---|
| 2025.12.16 | ₩113,151 | ₩113,857 | ₩112,354 | ₩112,897 | -0.23% | 7.5천 |
|---|
| 2025.12.15 | ₩114,491 | ₩114,601 | ₩113,607 | ₩113,745 | -0.65% | 3.3천 |
|---|
| 2025.12.12 | ₩117,245 | ₩117,262 | ₩115,309 | ₩115,429 | -1.55% | 3.5천 |
|---|
| 2025.12.11 | ₩116,716 | ₩118,324 | ₩116,716 | ₩118,324 | +1.38% | 8.2천 |
|---|
| 2025.12.10 | ₩114,518 | ₩116,984 | ₩114,377 | ₩116,172 | +1.44% | 4.6천 |
|---|
| 2025.12.09 | ₩114,773 | ₩115,630 | ₩114,773 | ₩114,920 | +0.13% | 5.6천 |
|---|
| 2025.12.08 | ₩114,143 | ₩114,377 | ₩113,312 | ₩114,344 | +0.18% | 3.4천 |
|---|
| 2025.12.05 | ₩114,505 | ₩114,518 | ₩112,708 | ₩113,283 | -1.07% | 3.5만 |
|---|
| 2025.12.04 | ₩112,602 | ₩114,612 | ₩112,602 | ₩114,331 | +1.54% | 2.8천 |
|---|
| 2025.12.03 | ₩109,935 | ₩112,011 | ₩109,935 | ₩112,011 | +1.89% | 1.8천 |
|---|
| 2025.12.02 | ₩110,083 | ₩110,786 | ₩109,895 | ₩110,076 | -0.01% | 5천 |
|---|
| 2025.12.01 | ₩110,364 | ₩110,364 | ₩109,130 | ₩109,130 | -1.12% | 2.8천 |
|---|
| 2025.11.28 | ₩111,423 | ₩111,583 | ₩111,423 | ₩111,547 | +0.11% | 700 |
|---|
| 2025.11.26 | ₩111,074 | ₩111,409 | ₩110,257 | ₩110,632 | -0.40% | 1.3만 |
|---|
| 2025.11.25 | ₩109,212 | ₩110,683 | ₩108,823 | ₩110,566 | +1.24% | 5천 |
|---|
| 2025.11.24 | ₩107,456 | ₩108,956 | ₩107,456 | ₩108,836 | +1.28% | 3.7천 |
|---|
| 2025.11.21 | ₩105,634 | ₩107,429 | ₩104,146 | ₩106,491 | +0.81% | 6.2천 |
|---|
| 2025.11.20 | ₩111,490 | ₩111,490 | ₩105,415 | ₩105,415 | -5.45% | 6.7천 |
|---|
| 2025.11.19 | ₩108,850 | ₩109,533 | ₩108,676 | ₩108,909 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩108,059 | ₩109,644 | ₩107,925 | ₩109,145 | +1.00% | 7.7천 |
|---|
| 2025.11.17 | ₩110,940 | ₩110,994 | ₩108,501 | ₩108,957 | -1.79% | 7.3천 |
|---|
| 2025.11.14 | ₩109,413 | ₩112,052 | ₩108,903 | ₩111,164 | +1.60% | 7.4천 |
|---|
| 2025.11.13 | ₩111,141 | ₩111,409 | ₩110,431 | ₩111,141 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩116,153 | ₩116,153 | ₩115,373 | ₩115,373 | -0.67% | 6.1천 |
|---|
| 2025.11.11 | ₩116,850 | ₩116,970 | ₩116,247 | ₩116,362 | -0.42% | 3.2천 |
|---|
| 2025.11.10 | ₩118,136 | ₩118,324 | ₩116,448 | ₩116,830 | -1.11% | 1.5만 |
|---|
| 2025.11.07 | ₩112,897 | ₩115,135 | ₩111,610 | ₩115,135 | +1.98% | 8.1천 |
|---|
| 2025.11.06 | ₩116,582 | ₩116,582 | ₩113,714 | ₩114,356 | -1.91% | 1.2만 |
|---|
| 2025.11.05 | ₩115,660 | ₩116,386 | ₩115,660 | ₩116,071 | +0.36% | 3.3천 |
|---|
| 2025.11.04 | ₩116,810 | ₩117,332 | ₩115,456 | ₩115,456 | -1.16% | 1.9만 |
|---|
| 2025.11.03 | ₩118,820 | ₩118,820 | ₩116,822 | ₩118,310 | -0.43% | 1.7만 |
|---|
| 2025.10.31 | ₩117,108 | ₩118,927 | ₩117,108 | ₩118,801 | +1.45% | 3.8천 |
|---|
| 2025.10.30 | ₩117,694 | ₩118,444 | ₩116,990 | ₩117,064 | -0.54% | 9.1천 |
|---|
| 2025.10.29 | ₩119,503 | ₩119,503 | ₩117,863 | ₩118,042 | -1.22% | 6.5천 |
|---|
| 2025.10.28 | ₩120,454 | ₩120,741 | ₩119,744 | ₩119,774 | -0.57% | 5천 |
|---|
| 2025.10.27 | ₩121,687 | ₩121,687 | ₩120,119 | ₩120,290 | -1.15% | 1.3만 |
|---|
| 2025.10.24 | ₩120,722 | ₩120,722 | ₩119,758 | ₩120,247 | -0.39% | 9.3천 |
|---|
| 2025.10.23 | ₩116,676 | ₩118,994 | ₩116,086 | ₩118,769 | +1.79% | 5.7천 |
|---|
| 2025.10.22 | ₩118,672 | ₩118,672 | ₩114,976 | ₩116,224 | -2.06% | 1만 |
|---|
| 2025.10.21 | ₩118,672 | ₩119,449 | ₩118,284 | ₩119,114 | +0.37% | 7.7천 |
|---|
| 2025.10.20 | ₩117,694 | ₩118,860 | ₩117,694 | ₩118,525 | +0.71% | 4.8천 |
|---|
| 2025.10.17 | ₩115,858 | ₩116,484 | ₩115,242 | ₩115,671 | -0.16% | 8.3천 |
|---|
| 2025.10.16 | ₩120,079 | ₩120,454 | ₩116,756 | ₩116,930 | -2.62% | 1.1만 |
|---|
| 2025.10.15 | ₩121,272 | ₩121,486 | ₩117,915 | ₩119,128 | -1.77% | 7.7천 |
|---|
| 2025.10.14 | ₩117,411 | ₩120,528 | ₩117,411 | ₩119,594 | +1.86% | 8천 |
|---|
| 2025.10.13 | ₩119,047 | ₩119,704 | ₩118,699 | ₩119,409 | +0.30% | 5.9천 |
|---|
| 2025.10.10 | ₩121,848 | ₩121,848 | ₩116,381 | ₩116,381 | -4.49% | 8.7천 |
|---|