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 | ₩150,039 | ₩151,914 | ₩150,039 | ₩151,914 | +1.25% | 3.3천 |
| 2026.10.08 | ₩148,443 | ₩149,516 | ₩147,363 | ₩148,351 | -0.06% | 7.1천 |
| 2026.10.07 | ₩151,487 | ₩151,487 | ₩148,765 | ₩149,313 | -1.44% | 6.8천 |
| 2026.10.06 | ₩153,392 | ₩153,485 | ₩152,734 | ₩152,999 | -0.26% | 9.7천 |
| 2026.10.05 | ₩151,232 | ₩152,051 | ₩151,232 | ₩151,603 | +0.24% | 3.4천 |
| 2026.10.02 | ₩150,978 | ₩151,608 | ₩150,280 | ₩150,939 | -0.03% | 5.2천 |
| 2026.10.01 | ₩149,435 | ₩149,502 | ₩148,403 | ₩149,393 | -0.03% | 5.7천 |
| 2026.09.30 | ₩147,907 | ₩150,200 | ₩147,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,617 |
| +0.48% |
| 2.3만 |
| 2026.09.29 | ₩148,148 | ₩148,148 | ₩146,941 | ₩147,947 | -0.14% | 4.6천 |
|---|
| 2026.09.28 | ₩147,075 | ₩149,368 | ₩147,075 | ₩148,301 | +0.83% | 4.7천 |
|---|
| 2026.09.25 | ₩151,125 | ₩151,125 | ₩148,899 | ₩148,899 | -1.47% | 6.1천 |
|---|
| 2026.09.24 | ₩149,865 | ₩151,702 | ₩149,865 | ₩151,145 | +0.85% | 3.9천 |
|---|
| 2026.09.23 | ₩150,441 | ₩151,863 | ₩150,267 | ₩151,190 | +0.50% | 1.8만 |
|---|
| 2026.09.22 | ₩152,010 | ₩152,010 | ₩149,650 | ₩151,165 | -0.56% | 5.8천 |
|---|
| 2026.09.21 | ₩148,430 | ₩151,078 | ₩148,430 | ₩151,078 | +1.78% | 5.6천 |
|---|
| 2026.09.18 | ₩146,686 | ₩147,343 | ₩146,411 | ₩147,200 | +0.35% | 5천 |
|---|
| 2026.09.17 | ₩149,556 | ₩150,153 | ₩149,328 | ₩149,344 | -0.14% | 4.4천 |
|---|
| 2026.09.16 | ₩148,041 | ₩148,577 | ₩146,147 | ₩147,459 | -0.39% | 4.9천 |
|---|
| 2026.09.15 | ₩146,244 | ₩148,550 | ₩145,426 | ₩148,014 | +1.21% | 8천 |
|---|
| 2026.09.14 | ₩142,127 | ₩147,008 | ₩142,127 | ₩146,372 | +2.99% | 5.6천 |
|---|
| 2026.09.11 | ₩143,253 | ₩143,696 | ₩142,180 | ₩142,570 | -0.48% | 6.8천 |
|---|
| 2026.09.10 | ₩143,330 | ₩144,178 | ₩142,361 | ₩142,361 | -0.68% | 2.6천 |
|---|
| 2026.09.09 | ₩144,500 | ₩144,500 | ₩143,085 | ₩143,095 | -0.97% | 2.6천 |
|---|
| 2026.09.08 | ₩143,937 | ₩145,723 | ₩143,649 | ₩144,609 | +0.47% | 4.2천 |
|---|
| 2026.09.04 | ₩144,876 | ₩145,104 | ₩144,675 | ₩144,850 | -0.02% | 4.6천 |
|---|
| 2026.09.03 | ₩145,077 | ₩145,167 | ₩144,195 | ₩145,167 | +0.06% | 2.3천 |
|---|
| 2026.09.02 | ₩144,339 | ₩144,339 | ₩142,542 | ₩143,461 | -0.61% | 8.7천 |
|---|
| 2026.09.01 | ₩147,679 | ₩147,679 | ₩144,594 | ₩144,715 | -2.01% | 8.2천 |
|---|
| 2026.08.31 | ₩149,502 | ₩150,374 | ₩148,604 | ₩149,462 | -0.03% | 9.3천 |
|---|
| 2026.08.28 | ₩153,365 | ₩153,365 | ₩149,288 | ₩149,380 | -2.60% | 1.5만 |
|---|
| 2026.08.27 | ₩150,549 | ₩153,311 | ₩150,549 | ₩153,150 | +1.73% | 1.3만 |
|---|
| 2026.08.26 | ₩145,774 | ₩147,832 | ₩145,774 | ₩147,370 | +1.09% | 7.6천 |
|---|
| 2026.08.25 | ₩147,638 | ₩147,638 | ₩145,533 | ₩146,029 | -1.09% | 5.7천 |
|---|
| 2026.08.24 | ₩149,516 | ₩149,516 | ₩146,954 | ₩146,954 | -1.71% | 1.3만 |
|---|
| 2026.08.21 | ₩150,227 | ₩150,555 | ₩149,248 | ₩150,334 | +0.07% | 2.9천 |
|---|
| 2026.08.20 | ₩151,930 | ₩151,930 | ₩148,684 | ₩149,221 | -1.78% | 6.3천 |
|---|
| 2026.08.19 | ₩156,945 | ₩156,945 | ₩152,010 | ₩153,019 | -2.50% | 9.8천 |
|---|
| 2026.08.18 | ₩158,313 | ₩158,313 | ₩155,799 | ₩156,125 | -1.38% | 6.7천 |
|---|
| 2026.08.17 | ₩159,923 | ₩159,923 | ₩157,735 | ₩157,847 | -1.30% | 4.1천 |
|---|
| 2026.08.14 | ₩161,465 | ₩161,532 | ₩159,685 | ₩160,128 | -0.83% | 9.1천 |
|---|
| 2026.08.13 | ₩159,346 | ₩160,513 | ₩158,300 | ₩160,342 | +0.63% | 4.2천 |
|---|
| 2026.08.12 | ₩158,219 | ₩158,742 | ₩157,455 | ₩158,535 | +0.20% | 6.9천 |
|---|
| 2026.08.11 | ₩157,093 | ₩158,528 | ₩156,463 | ₩157,723 | +0.40% | 9.8천 |
|---|
| 2026.08.10 | ₩156,221 | ₩157,871 | ₩156,094 | ₩156,758 | +0.34% | 7.7천 |
|---|
| 2026.08.07 | ₩153,553 | ₩155,472 | ₩153,378 | ₩155,472 | +1.25% | 8천 |
|---|
| 2026.08.06 | ₩149,462 | ₩152,319 | ₩149,462 | ₩152,305 | +1.90% | 5.3천 |
|---|
| 2026.08.05 | ₩154,853 | ₩155,832 | ₩152,665 | ₩152,665 | -1.41% | 5.6천 |
|---|
| 2026.08.04 | ₩150,404 | ₩153,437 | ₩150,374 | ₩153,221 | +1.87% | 7천 |
|---|
| 2026.08.03 | ₩142,998 | ₩147,880 | ₩142,998 | ₩147,880 | +3.41% | 1.2만 |
|---|
| 2026.07.31 | ₩142,864 | ₩143,307 | ₩140,122 | ₩142,998 | +0.09% | 7.7천 |
|---|
| 2026.07.30 | ₩138,211 | ₩141,520 | ₩138,157 | ₩141,389 | +2.30% | 5.1천 |
|---|
| 2026.07.29 | ₩143,280 | ₩143,280 | ₩137,446 | ₩137,500 | -4.03% | 1.5만 |
|---|
| 2026.07.28 | ₩141,966 | ₩144,071 | ₩140,383 | ₩143,199 | +0.87% | 7.3천 |
|---|
| 2026.07.27 | ₩144,567 | ₩145,835 | ₩143,615 | ₩144,353 | -0.15% | 5.5천 |
|---|
| 2026.07.24 | ₩144,111 | ₩144,111 | ₩142,690 | ₩142,745 | -0.95% | 5.1천 |
|---|
| 2026.07.23 | ₩142,167 | ₩145,050 | ₩142,167 | ₩143,374 | +0.85% | 5.7천 |
|---|
| 2026.07.22 | ₩145,372 | ₩145,372 | ₩142,770 | ₩143,296 | -1.43% | 7.5천 |
|---|
| 2026.07.21 | ₩143,950 | ₩144,943 | ₩143,682 | ₩144,650 | +0.49% | 1.7만 |
|---|
| 2026.07.20 | ₩144,165 | ₩145,600 | ₩143,744 | ₩143,744 | -0.29% | 5.5천 |
|---|
| 2026.07.17 | ₩142,153 | ₩145,265 | ₩141,590 | ₩144,165 | +1.42% | 9.4천 |
|---|
| 2026.07.16 | ₩146,525 | ₩146,525 | ₩143,843 | ₩143,904 | -1.79% | 4.9천 |
|---|
| 2026.07.15 | ₩150,575 | ₩151,179 | ₩146,445 | ₩146,847 | -2.48% | 1.3만 |
|---|
| 2026.07.14 | ₩146,170 | ₩149,824 | ₩146,170 | ₩149,064 | +1.98% | 4.9천 |
|---|
| 2026.07.13 | ₩147,612 | ₩147,612 | ₩144,876 | ₩145,511 | -1.42% | 7.2천 |
|---|
| 2026.07.10 | ₩150,629 | ₩151,098 | ₩147,638 | ₩147,799 | -1.88% | 1.3만 |
|---|
| 2026.07.09 | ₩149,073 | ₩150,636 | ₩149,073 | ₩150,455 | +0.93% | 6.2천 |
|---|
| 2026.07.08 | ₩148,228 | ₩148,719 | ₩147,518 | ₩148,719 | +0.33% | 4.9천 |
|---|
| 2026.07.07 | ₩153,713 | ₩153,713 | ₩149,382 | ₩149,861 | -2.51% | 4.9천 |
|---|
| 2026.07.06 | ₩151,031 | ₩154,505 | ₩151,031 | ₩153,366 | +1.55% | 8.9천 |
|---|
| 2026.07.02 | ₩152,869 | ₩153,593 | ₩150,495 | ₩151,121 | -1.14% | 8.8천 |
|---|
| 2026.07.01 | ₩152,694 | ₩154,411 | ₩151,857 | ₩151,857 | -0.55% | 5.5천 |
|---|
| 2026.06.30 | ₩149,060 | ₩150,857 | ₩148,839 | ₩150,696 | +1.10% | 9.7천 |
|---|
| 2026.06.29 | ₩143,602 | ₩146,244 | ₩143,602 | ₩146,217 | +1.82% | 8.6천 |
|---|
| 2026.06.26 | ₩137,326 | ₩141,428 | ₩137,326 | ₩141,428 | +2.99% | 6.1천 |
|---|
| 2026.06.25 | ₩139,015 | ₩139,874 | ₩137,822 | ₩138,634 | -0.27% | 1.1만 |
|---|
| 2026.06.24 | ₩140,692 | ₩140,692 | ₩138,487 | ₩138,487 | -1.57% | 5.8천 |
|---|
| 2026.06.23 | ₩138,237 | ₩141,999 | ₩138,237 | ₩140,437 | +1.59% | 7.8천 |
|---|
| 2026.06.22 | ₩142,676 | ₩142,676 | ₩139,981 | ₩140,651 | -1.42% | 8.3천 |
|---|
| 2026.06.18 | ₩145,292 | ₩145,292 | ₩140,879 | ₩143,289 | -1.38% | 7.9천 |
|---|
| 2026.06.17 | ₩144,004 | ₩145,745 | ₩143,473 | ₩143,473 | -0.37% | 5.5천 |
|---|
| 2026.06.16 | ₩146,177 | ₩146,418 | ₩143,820 | ₩143,820 | -1.61% | 6천 |
|---|
| 2026.06.15 | ₩148,939 | ₩148,939 | ₩146,552 | ₩146,552 | -1.60% | 2.4만 |
|---|
| 2026.06.12 | ₩147,732 | ₩147,876 | ₩144,826 | ₩145,583 | -1.46% | 7.2천 |
|---|
| 2026.06.11 | ₩142,878 | ₩148,376 | ₩142,824 | ₩148,258 | +3.77% | 8.7천 |
|---|
| 2026.06.10 | ₩141,590 | ₩144,098 | ₩140,651 | ₩140,862 | -0.51% | 5.5천 |
|---|
| 2026.06.09 | ₩146,351 | ₩146,807 | ₩137,728 | ₩142,896 | -2.36% | 1.2만 |
|---|
| 2026.06.08 | ₩149,087 | ₩149,087 | ₩146,313 | ₩146,313 | -1.86% | 4천 |
|---|
| 2026.06.05 | ₩153,190 | ₩153,854 | ₩145,184 | ₩146,359 | -4.46% | 2.4만 |
|---|
| 2026.06.04 | ₩151,447 | ₩157,361 | ₩151,031 | ₩156,127 | +3.09% | 1.4만 |
|---|
| 2026.06.03 | ₩157,790 | ₩157,790 | ₩153,432 | ₩153,548 | -2.69% | 1.8만 |
|---|
| 2026.06.02 | ₩156,905 | ₩159,051 | ₩156,731 | ₩158,911 | +1.28% | 7.4천 |
|---|
| 2026.06.01 | ₩156,905 | ₩157,710 | ₩154,310 | ₩157,062 | +0.10% | 1만 |
|---|
| 2026.05.29 | ₩154,223 | ₩157,012 | ₩151,273 | ₩157,008 | +1.81% | 9.7천 |
|---|
| 2026.05.28 | ₩151,420 | ₩155,765 | ₩151,420 | ₩155,261 | +2.54% | 1.6만 |
|---|
| 2026.05.27 | ₩149,891 | ₩149,891 | ₩147,545 | ₩149,696 | -0.13% | 7.7천 |
|---|
| 2026.05.26 | ₩148,792 | ₩150,535 | ₩147,545 | ₩150,024 | +0.83% | 1.4만 |
|---|
| 2026.05.22 | ₩141,081 | ₩145,265 | ₩141,081 | ₩145,238 | +2.95% | 1.1만 |
|---|
| 2026.05.21 | ₩138,331 | ₩139,886 | ₩138,010 | ₩139,886 | +1.12% | 4.6천 |
|---|
| 2026.05.20 | ₩137,326 | ₩139,632 | ₩137,326 | ₩139,632 | +1.68% | 5.9천 |
|---|
| 2026.05.19 | ₩136,454 | ₩136,729 | ₩134,595 | ₩136,187 | -0.20% | 5.6천 |
|---|
| 2026.05.18 | ₩136,548 | ₩137,285 | ₩135,388 | ₩137,280 | +0.54% | 5.5천 |
|---|
| 2026.05.15 | ₩135,086 | ₩136,025 | ₩134,744 | ₩135,007 | -0.06% | 5.4천 |
|---|
| 2026.05.14 | ₩135,824 | ₩137,916 | ₩135,086 | ₩137,799 | +1.45% | 6.2천 |
|---|
| 2026.05.13 | ₩134,187 | ₩135,046 | ₩132,358 | ₩134,456 | +0.20% | 3.1천 |
|---|
| 2026.05.12 | ₩134,442 | ₩134,925 | ₩131,264 | ₩133,933 | -0.38% | 6.3천 |
|---|
| 2026.05.11 | ₩133,423 | ₩135,475 | ₩133,423 | ₩134,885 | +1.10% | 1.1만 |
|---|
| 2026.05.08 | ₩131,277 | ₩133,282 | ₩130,459 | ₩133,282 | +1.53% | 6.4천 |
|---|
| 2026.05.07 | ₩131,277 | ₩131,961 | ₩129,547 | ₩130,115 | -0.89% | 1만 |
|---|
| 2026.05.06 | ₩128,877 | ₩130,982 | ₩127,864 | ₩130,970 | +1.62% | 6.6천 |
|---|
| 2026.05.05 | ₩129,306 | ₩129,306 | ₩127,864 | ₩128,479 | -0.64% | 4.6천 |
|---|
| 2026.05.04 | ₩128,019 | ₩129,561 | ₩127,542 | ₩127,898 | -0.09% | 1.4만 |
|---|
| 2026.05.01 | ₩127,858 | ₩127,858 | ₩126,865 | ₩127,529 | -0.26% | 3.1천 |
|---|
| 2026.04.30 | ₩124,934 | ₩127,268 | ₩124,934 | ₩127,200 | +1.81% | 4.8천 |
|---|
| 2026.04.29 | ₩123,177 | ₩123,553 | ₩122,621 | ₩123,553 | +0.30% | 4.1천 |
|---|
| 2026.04.28 | ₩124,666 | ₩125,216 | ₩123,218 | ₩124,398 | -0.22% | 1.8만 |
|---|
| 2026.04.27 | ₩125,162 | ₩125,162 | ₩124,036 | ₩125,095 | -0.05% | 3.8천 |
|---|
| 2026.04.24 | ₩126,476 | ₩126,476 | ₩124,223 | ₩125,044 | -1.13% | 1.1만 |
|---|
| 2026.04.23 | ₩128,126 | ₩128,126 | ₩124,049 | ₩125,591 | -1.98% | 1.7만 |
|---|
| 2026.04.22 | ₩130,231 | ₩130,553 | ₩127,817 | ₩128,850 | -1.06% | 3.2만 |
|---|
| 2026.04.21 | ₩128,863 | ₩130,151 | ₩127,724 | ₩127,724 | -0.88% | 8.1천 |
|---|
| 2026.04.20 | ₩127,697 | ₩128,300 | ₩127,214 | ₩127,968 | +0.21% | 3.4천 |
|---|
| 2026.04.17 | ₩128,139 | ₩129,125 | ₩127,080 | ₩127,096 | -0.81% | 2.5만 |
|---|
| 2026.04.16 | ₩124,894 | ₩126,762 | ₩124,606 | ₩126,762 | +1.50% | 6.7천 |
|---|
| 2026.04.15 | ₩122,869 | ₩123,875 | ₩122,527 | ₩123,865 | +0.81% | 8.3천 |
|---|
| 2026.04.14 | ₩123,727 | ₩123,727 | ₩121,754 | ₩122,149 | -1.28% | 7.1천 |
|---|
| 2026.04.13 | ₩118,001 | ₩122,453 | ₩118,001 | ₩122,386 | +3.72% | 1.3만 |
|---|
| 2026.04.10 | ₩119,235 | ₩119,603 | ₩118,805 | ₩118,878 | -0.30% | 7천 |
|---|
| 2026.04.09 | ₩122,842 | ₩122,842 | ₩119,999 | ₩120,242 | -2.12% | 5.7천 |
|---|
| 2026.04.08 | ₩124,679 | ₩125,082 | ₩122,285 | ₩123,022 | -1.33% | 9.6천 |
|---|
| 2026.04.07 | ₩119,892 | ₩120,687 | ₩118,551 | ₩120,345 | +0.38% | 6.8천 |
|---|
| 2026.04.06 | ₩119,744 | ₩120,804 | ₩119,449 | ₩120,227 | +0.40% | 1.2만 |
|---|
| 2026.04.02 | ₩114,769 | ₩120,153 | ₩114,769 | ₩119,784 | +4.37% | 6천 |
|---|
| 2026.04.01 | ₩116,204 | ₩117,873 | ₩116,204 | ₩116,619 | +0.36% | 8.2천 |
|---|
| 2026.03.31 | ₩111,832 | ₩115,064 | ₩111,832 | ₩114,714 | +2.58% | 5.7천 |
|---|
| 2026.03.30 | ₩114,621 | ₩114,621 | ₩109,780 | ₩110,062 | -3.98% | 9.5천 |
|---|
| 2026.03.27 | ₩116,177 | ₩116,177 | ₩112,663 | ₩112,970 | -2.76% | 1.4만 |
|---|
| 2026.03.26 | ₩118,604 | ₩120,160 | ₩116,774 | ₩116,888 | -1.45% | 1.9만 |
|---|
| 2026.03.25 | ₩119,744 | ₩121,555 | ₩119,744 | ₩120,036 | +0.24% | 7천 |
|---|
| 2026.03.24 | ₩118,363 | ₩119,033 | ₩117,679 | ₩118,064 | -0.25% | 1.2만 |
|---|
| 2026.03.23 | ₩118,470 | ₩120,696 | ₩117,706 | ₩119,642 | +0.99% | 1.5만 |
|---|
| 2026.03.20 | ₩119,328 | ₩119,328 | ₩116,217 | ₩116,928 | -2.01% | 8.3천 |
|---|
| 2026.03.19 | ₩118,014 | ₩120,321 | ₩117,370 | ₩119,637 | +1.37% | 1.4만 |
|---|
| 2026.03.18 | ₩121,152 | ₩121,581 | ₩119,489 | ₩119,489 | -1.37% | 7천 |
|---|
| 2026.03.17 | ₩119,583 | ₩121,367 | ₩119,583 | ₩121,367 | +1.49% | 1만 |
|---|
| 2026.03.16 | ₩119,758 | ₩120,254 | ₩118,054 | ₩118,671 | -0.91% | 1만 |
|---|
| 2026.03.13 | ₩120,804 | ₩121,353 | ₩117,867 | ₩118,150 | -2.20% | 1.2만 |
|---|
| 2026.03.12 | ₩120,026 | ₩120,696 | ₩119,154 | ₩119,261 | -0.64% | 1만 |
|---|
| 2026.03.11 | ₩119,959 | ₩121,608 | ₩119,959 | ₩121,011 | +0.88% | 9.7천 |
|---|
| 2026.03.10 | ₩121,394 | ₩122,078 | ₩120,495 | ₩120,495 | -0.74% | 1.4만 |
|---|
| 2026.03.09 | ₩120,388 | ₩121,595 | ₩118,671 | ₩121,467 | +0.90% | 6.3만 |
|---|
| 2026.03.06 | ₩119,395 | ₩122,185 | ₩119,395 | ₩120,763 | +1.15% | 7.5천 |
|---|
| 2026.03.05 | ₩121,903 | ₩123,378 | ₩119,530 | ₩121,443 | -0.38% | 1.3만 |
|---|
| 2026.03.04 | ₩120,629 | ₩122,775 | ₩120,629 | ₩122,587 | +1.62% | 1.6만 |
|---|
| 2026.03.03 | ₩119,570 | ₩122,279 | ₩118,202 | ₩121,166 | +1.33% | 1.1만 |
|---|
| 2026.03.02 | ₩119,315 | ₩122,332 | ₩119,315 | ₩121,549 | +1.87% | 1.2만 |
|---|
| 2026.02.27 | ₩118,296 | ₩118,591 | ₩117,380 | ₩118,591 | +0.25% | 4.7천 |
|---|
| 2026.02.26 | ₩119,355 | ₩120,283 | ₩118,363 | ₩120,283 | +0.78% | 1.1만 |
|---|
| 2026.02.25 | ₩120,039 | ₩120,039 | ₩118,175 | ₩119,033 | -0.84% | 7.6천 |
|---|
| 2026.02.24 | ₩117,223 | ₩119,664 | ₩116,231 | ₩119,261 | +1.74% | 4.4천 |
|---|
| 2026.02.23 | ₩118,564 | ₩118,564 | ₩116,847 | ₩117,277 | -1.09% | 1.1만 |
|---|
| 2026.02.20 | ₩122,158 | ₩122,996 | ₩119,693 | ₩119,693 | -2.02% | 7.5천 |
|---|
| 2026.02.19 | ₩120,710 | ₩122,399 | ₩119,838 | ₩122,399 | +1.40% | 1.2만 |
|---|
| 2026.02.18 | ₩119,704 | ₩121,648 | ₩119,690 | ₩120,468 | +0.64% | 5.2천 |
|---|
| 2026.02.17 | ₩119,020 | ₩119,690 | ₩116,982 | ₩118,930 | -0.08% | 8.2천 |
|---|
| 2026.02.13 | ₩117,625 | ₩120,200 | ₩117,008 | ₩119,489 | +1.58% | 1.3만 |
|---|
| 2026.02.12 | ₩119,690 | ₩119,813 | ₩116,016 | ₩116,982 | -2.26% | 2만 |
|---|
| 2026.02.11 | ₩123,191 | ₩123,191 | ₩117,907 | ₩118,913 | -3.47% | 1.4만 |
|---|
| 2026.02.10 | ₩122,467 | ₩122,949 | ₩121,662 | ₩121,662 | -0.66% | 8.5천 |
|---|
| 2026.02.09 | ₩119,516 | ₩122,983 | ₩119,516 | ₩122,567 | +2.55% | 9.6천 |
|---|
| 2026.02.06 | ₩116,834 | ₩119,678 | ₩116,673 | ₩119,678 | +2.43% | 7.9천 |
|---|
| 2026.02.05 | ₩116,512 | ₩117,826 | ₩114,018 | ₩114,149 | -2.03% | 1.5만 |
|---|
| 2026.02.04 | ₩122,788 | ₩122,788 | ₩116,807 | ₩118,443 | -3.54% | 1만 |
|---|
| 2026.02.03 | ₩123,311 | ₩123,311 | ₩120,160 | ₩122,941 | -0.30% | 5.3천 |
|---|
| 2026.02.02 | ₩123,258 | ₩123,955 | ₩122,688 | ₩122,802 | -0.37% | 1만 |
|---|
| 2026.01.30 | ₩124,498 | ₩124,498 | ₩122,829 | ₩123,459 | -0.83% | 8.9천 |
|---|
| 2026.01.29 | ₩128,957 | ₩128,957 | ₩125,095 | ₩126,208 | -2.13% | 1만 |
|---|
| 2026.01.28 | ₩129,749 | ₩129,762 | ₩128,729 | ₩128,944 | -0.62% | 7.4천 |
|---|
| 2026.01.27 | ₩127,911 | ₩130,379 | ₩127,911 | ₩130,057 | +1.68% | 5천 |
|---|
| 2026.01.26 | ₩128,475 | ₩128,475 | ₩126,366 | ₩126,864 | -1.25% | 1.1만 |
|---|
| 2026.01.23 | ₩130,084 | ₩130,084 | ₩127,777 | ₩128,347 | -1.34% | 1.1만 |
|---|
| 2026.01.22 | ₩129,467 | ₩130,203 | ₩128,379 | ₩129,574 | +0.08% | 1.3만 |
|---|
| 2026.01.21 | ₩128,434 | ₩128,971 | ₩124,840 | ₩127,844 | -0.46% | 1.6만 |
|---|
| 2026.01.20 | ₩127,522 | ₩129,494 | ₩126,545 | ₩126,745 | -0.61% | 1.3만 |
|---|
| 2026.01.16 | ₩130,272 | ₩130,714 | ₩129,400 | ₩129,883 | -0.30% | 1.4만 |
|---|
| 2026.01.15 | ₩128,622 | ₩130,500 | ₩128,555 | ₩129,480 | +0.67% | 1.5만 |
|---|
| 2026.01.14 | ₩126,718 | ₩128,260 | ₩126,718 | ₩128,260 | +1.22% | 5.8천 |
|---|
| 2026.01.13 | ₩128,233 | ₩128,260 | ₩126,877 | ₩127,321 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩125,497 | ₩127,026 | ₩125,229 | ₩127,026 | +1.22% | 1.5만 |
|---|
| 2026.01.09 | ₩124,572 | ₩126,007 | ₩124,163 | ₩125,336 | +0.61% | 4.3만 |
|---|
| 2026.01.08 | ₩123,821 | ₩124,907 | ₩123,027 | ₩123,472 | -0.28% | 4.3만 |
|---|
| 2026.01.07 | ₩123,016 | ₩123,378 | ₩121,783 | ₩121,783 | -1.00% | 1.2만 |
|---|
| 2026.01.06 | ₩120,187 | ₩122,413 | ₩119,932 | ₩122,413 | +1.85% | 9.5천 |
|---|
| 2026.01.05 | ₩117,236 | ₩120,496 | ₩117,236 | ₩120,173 | +2.51% | 3.5만 |
|---|
| 2026.01.02 | ₩115,761 | ₩116,324 | ₩114,661 | ₩116,161 | +0.35% | 8.5천 |
|---|
| 2025.12.31 | ₩115,547 | ₩115,547 | ₩114,400 | ₩114,434 | -0.96% | 4.1천 |
|---|
| 2025.12.30 | ₩115,681 | ₩116,189 | ₩115,493 | ₩115,493 | -0.16% | 1.2만 |
|---|
| 2025.12.29 | ₩115,520 | ₩115,815 | ₩115,319 | ₩115,560 | +0.03% | 7천 |
|---|
| 2025.12.26 | ₩116,123 | ₩116,284 | ₩115,728 | ₩115,989 | -0.12% | 8.7천 |
|---|
| 2025.12.24 | ₩117,464 | ₩117,464 | ₩116,646 | ₩117,062 | -0.34% | 2.2천 |
|---|
| 2025.12.23 | ₩116,834 | ₩117,538 | ₩116,834 | ₩117,384 | +0.47% | 3.7천 |
|---|
| 2025.12.22 | ₩116,137 | ₩118,054 | ₩116,137 | ₩117,464 | +1.14% | 9.8천 |
|---|
| 2025.12.19 | ₩112,556 | ₩114,970 | ₩112,556 | ₩114,876 | +2.06% | 6.1천 |
|---|
| 2025.12.18 | ₩112,127 | ₩113,039 | ₩111,832 | ₩112,065 | -0.06% | 4.9천 |
|---|
| 2025.12.17 | ₩113,227 | ₩113,414 | ₩110,357 | ₩110,397 | -2.50% | 7천 |
|---|
| 2025.12.16 | ₩113,240 | ₩113,947 | ₩112,442 | ₩112,985 | -0.23% | 7.5천 |
|---|
| 2025.12.15 | ₩114,581 | ₩114,691 | ₩113,696 | ₩113,834 | -0.65% | 3.3천 |
|---|
| 2025.12.12 | ₩117,337 | ₩117,354 | ₩115,399 | ₩115,520 | -1.55% | 3.5천 |
|---|
| 2025.12.11 | ₩116,807 | ₩118,416 | ₩116,807 | ₩118,416 | +1.38% | 8.2천 |
|---|
| 2025.12.10 | ₩114,608 | ₩117,075 | ₩114,467 | ₩116,263 | +1.44% | 4.6천 |
|---|
| 2025.12.09 | ₩114,863 | ₩115,721 | ₩114,863 | ₩115,010 | +0.13% | 5.6천 |
|---|
| 2025.12.08 | ₩114,232 | ₩114,467 | ₩113,401 | ₩114,434 | +0.18% | 3.4천 |
|---|
| 2025.12.05 | ₩114,594 | ₩114,608 | ₩112,796 | ₩113,371 | -1.07% | 3.5만 |
|---|
| 2025.12.04 | ₩112,690 | ₩114,702 | ₩112,690 | ₩114,420 | +1.54% | 2.8천 |
|---|
| 2025.12.03 | ₩110,021 | ₩112,099 | ₩110,021 | ₩112,099 | +1.89% | 1.8천 |
|---|
| 2025.12.02 | ₩110,169 | ₩110,873 | ₩109,981 | ₩110,162 | -0.01% | 5천 |
|---|
| 2025.12.01 | ₩110,451 | ₩110,451 | ₩109,215 | ₩109,215 | -1.12% | 2.8천 |
|---|
| 2025.11.28 | ₩111,510 | ₩111,671 | ₩111,510 | ₩111,635 | +0.11% | 700 |
|---|
| 2025.11.26 | ₩111,161 | ₩111,497 | ₩110,343 | ₩110,719 | -0.40% | 1.3만 |
|---|
| 2025.11.25 | ₩109,297 | ₩110,770 | ₩108,908 | ₩110,653 | +1.24% | 5천 |
|---|
| 2025.11.24 | ₩107,540 | ₩109,041 | ₩107,540 | ₩108,922 | +1.28% | 3.7천 |
|---|
| 2025.11.21 | ₩105,717 | ₩107,514 | ₩104,228 | ₩106,575 | +0.81% | 6.2천 |
|---|
| 2025.11.20 | ₩111,577 | ₩111,577 | ₩105,498 | ₩105,498 | -5.45% | 6.7천 |
|---|
| 2025.11.19 | ₩108,935 | ₩109,619 | ₩108,761 | ₩108,994 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩108,144 | ₩109,730 | ₩108,010 | ₩109,230 | +1.00% | 7.7천 |
|---|
| 2025.11.17 | ₩111,027 | ₩111,081 | ₩108,586 | ₩109,042 | -1.79% | 7.3천 |
|---|
| 2025.11.14 | ₩109,498 | ₩112,140 | ₩108,989 | ₩111,251 | +1.60% | 7.4천 |
|---|
| 2025.11.13 | ₩111,228 | ₩111,497 | ₩110,518 | ₩111,228 | 0.00% | 1.2만 |
|---|
| 2025.11.12 | ₩116,244 | ₩116,244 | ₩115,463 | ₩115,463 | -0.67% | 6.1천 |
|---|
| 2025.11.11 | ₩116,941 | ₩117,062 | ₩116,338 | ₩116,453 | -0.42% | 3.2천 |
|---|
| 2025.11.10 | ₩118,229 | ₩118,416 | ₩116,539 | ₩116,921 | -1.11% | 1.5만 |
|---|
| 2025.11.07 | ₩112,985 | ₩115,225 | ₩111,698 | ₩115,225 | +1.98% | 8.1천 |
|---|
| 2025.11.06 | ₩116,673 | ₩116,673 | ₩113,803 | ₩114,446 | -1.91% | 1.2만 |
|---|
| 2025.11.05 | ₩115,750 | ₩116,477 | ₩115,750 | ₩116,162 | +0.36% | 3.3천 |
|---|
| 2025.11.04 | ₩116,901 | ₩117,424 | ₩115,547 | ₩115,547 | -1.16% | 1.9만 |
|---|
| 2025.11.03 | ₩118,913 | ₩118,913 | ₩116,913 | ₩118,403 | -0.43% | 1.7만 |
|---|
| 2025.10.31 | ₩117,200 | ₩119,020 | ₩117,200 | ₩118,894 | +1.45% | 3.8천 |
|---|
| 2025.10.30 | ₩117,786 | ₩118,537 | ₩117,082 | ₩117,156 | -0.54% | 9.1천 |
|---|
| 2025.10.29 | ₩119,597 | ₩119,597 | ₩117,955 | ₩118,135 | -1.22% | 6.5천 |
|---|
| 2025.10.28 | ₩120,549 | ₩120,836 | ₩119,838 | ₩119,868 | -0.57% | 5천 |
|---|
| 2025.10.27 | ₩121,783 | ₩121,783 | ₩120,214 | ₩120,384 | -1.15% | 1.3만 |
|---|
| 2025.10.24 | ₩120,817 | ₩120,817 | ₩119,851 | ₩120,341 | -0.39% | 9.3천 |
|---|
| 2025.10.23 | ₩116,767 | ₩119,087 | ₩116,177 | ₩118,862 | +1.79% | 5.7천 |
|---|
| 2025.10.22 | ₩118,765 | ₩118,765 | ₩115,066 | ₩116,315 | -2.06% | 1만 |
|---|
| 2025.10.21 | ₩118,765 | ₩119,543 | ₩118,376 | ₩119,208 | +0.37% | 7.7천 |
|---|
| 2025.10.20 | ₩117,786 | ₩118,953 | ₩117,786 | ₩118,618 | +0.71% | 4.8천 |
|---|
| 2025.10.17 | ₩115,949 | ₩116,575 | ₩115,332 | ₩115,761 | -0.16% | 8.3천 |
|---|
| 2025.10.16 | ₩120,173 | ₩120,549 | ₩116,847 | ₩117,022 | -2.62% | 1.1만 |
|---|
| 2025.10.15 | ₩121,367 | ₩121,581 | ₩118,007 | ₩119,221 | -1.77% | 7.7천 |
|---|
| 2025.10.14 | ₩117,503 | ₩120,623 | ₩117,503 | ₩119,688 | +1.86% | 8천 |
|---|
| 2025.10.13 | ₩119,141 | ₩119,798 | ₩118,792 | ₩119,503 | +0.30% | 5.9천 |
|---|
| 2025.10.10 | ₩121,943 | ₩121,943 | ₩116,472 | ₩116,472 | -4.49% | 8.7천 |
|---|