시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Global Infrastructure ETF 과거 주가
State Street SPDR S&P Global Infrastructure ETF · GII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Global Infrastructure ETF · GII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,756 | ₩95,250 | ₩94,743 | ₩95,183 | +0.45% | 1.1만 |
| 2026.10.08 | ₩94,209 | ₩94,676 | ₩93,888 | ₩94,382 | +0.18% | 10.4만 |
| 2026.10.07 | ₩94,703 | ₩94,703 | ₩94,062 | ₩94,249 | -0.48% | 4만 |
| 2026.10.06 | ₩94,623 | ₩95,504 | ₩94,623 | ₩95,463 | +0.89% | 13.1만 |
| 2026.10.05 | ₩93,635 | ₩94,369 | ₩93,448 | ₩94,129 | +0.53% | 1.5만 |
| 2026.10.02 | ₩93,355 | ₩94,009 | ₩93,355 | ₩93,688 | +0.36% | 1.9만 |
| 2026.10.01 | ₩93,048 | ₩93,194 | ₩92,380 | ₩93,034 | -0.01% | 3.1만 |
| 2026.09.30 | ₩94,209 | ₩94,209 | ₩93,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,341 |
| -0.92% |
| 5.1만 |
| 2026.09.29 | ₩93,621 | ₩93,969 | ₩93,341 | ₩93,742 | +0.13% | 3만 |
|---|
| 2026.09.28 | ₩94,489 | ₩94,529 | ₩94,009 | ₩94,155 | -0.35% | 2.5만 |
|---|
| 2026.09.25 | ₩94,689 | ₩94,743 | ₩94,115 | ₩94,743 | +0.06% | 5.5만 |
|---|
| 2026.09.24 | ₩94,863 | ₩94,863 | ₩94,249 | ₩94,316 | -0.58% | 2만 |
|---|
| 2026.09.23 | ₩95,504 | ₩95,504 | ₩94,649 | ₩94,649 | -0.89% | 4.5만 |
|---|
| 2026.09.22 | ₩96,291 | ₩96,371 | ₩95,984 | ₩96,104 | -0.19% | 4.3만 |
|---|
| 2026.09.21 | ₩96,051 | ₩96,291 | ₩95,931 | ₩96,024 | -0.03% | 1.8만 |
|---|
| 2026.09.18 | ₩95,904 | ₩96,091 | ₩95,677 | ₩95,851 | -0.06% | 1.2만 |
|---|
| 2026.09.17 | ₩96,211 | ₩96,518 | ₩96,118 | ₩96,344 | +0.14% | 1.3만 |
|---|
| 2026.09.16 | ₩96,077 | ₩96,358 | ₩95,130 | ₩95,450 | -0.65% | 11.7만 |
|---|
| 2026.09.15 | ₩96,411 | ₩96,411 | ₩95,744 | ₩95,744 | -0.69% | 1.7만 |
|---|
| 2026.09.14 | ₩96,531 | ₩96,571 | ₩96,171 | ₩96,238 | -0.30% | 2만 |
|---|
| 2026.09.11 | ₩97,719 | ₩97,719 | ₩97,079 | ₩97,212 | -0.52% | 8.2만 |
|---|
| 2026.09.10 | ₩98,106 | ₩98,120 | ₩97,212 | ₩97,212 | -0.91% | 1.6만 |
|---|
| 2026.09.09 | ₩99,201 | ₩99,348 | ₩98,133 | ₩98,307 | -0.90% | 14.6만 |
|---|
| 2026.09.08 | ₩98,587 | ₩99,348 | ₩98,587 | ₩99,027 | +0.45% | 2.6만 |
|---|
| 2026.09.04 | ₩98,493 | ₩98,961 | ₩98,493 | ₩98,814 | +0.33% | 1.4만 |
|---|
| 2026.09.03 | ₩98,533 | ₩98,961 | ₩98,333 | ₩98,720 | +0.19% | 5.2만 |
|---|
| 2026.09.02 | ₩98,146 | ₩98,293 | ₩97,773 | ₩98,280 | +0.14% | 12.3만 |
|---|
| 2026.09.01 | ₩98,574 | ₩98,734 | ₩98,026 | ₩98,253 | -0.32% | 5만 |
|---|
| 2026.08.31 | ₩98,640 | ₩99,001 | ₩98,574 | ₩99,001 | +0.37% | 2.1만 |
|---|
| 2026.08.28 | ₩99,628 | ₩99,628 | ₩98,614 | ₩98,747 | -0.88% | 1.9만 |
|---|
| 2026.08.27 | ₩99,695 | ₩99,721 | ₩99,161 | ₩99,561 | -0.13% | 1.8만 |
|---|
| 2026.08.26 | ₩100,002 | ₩100,656 | ₩100,002 | ₩100,602 | +0.60% | 1.2만 |
|---|
| 2026.08.25 | ₩99,828 | ₩100,242 | ₩99,655 | ₩100,028 | +0.20% | 1.9만 |
|---|
| 2026.08.24 | ₩99,268 | ₩99,548 | ₩99,027 | ₩99,454 | +0.19% | 1.5만 |
|---|
| 2026.08.21 | ₩100,335 | ₩100,335 | ₩99,268 | ₩99,308 | -1.02% | 2.8만 |
|---|
| 2026.08.20 | ₩99,842 | ₩100,295 | ₩99,842 | ₩99,962 | +0.12% | 1.2만 |
|---|
| 2026.08.19 | ₩100,669 | ₩100,736 | ₩99,935 | ₩100,175 | -0.49% | 1.3만 |
|---|
| 2026.08.18 | ₩100,015 | ₩100,536 | ₩99,935 | ₩99,975 | -0.04% | 9.8만 |
|---|
| 2026.08.17 | ₩100,109 | ₩100,109 | ₩99,454 | ₩99,681 | -0.43% | 1.1만 |
|---|
| 2026.08.14 | ₩100,082 | ₩100,295 | ₩99,922 | ₩100,215 | +0.13% | 2만 |
|---|
| 2026.08.13 | ₩100,389 | ₩100,469 | ₩100,082 | ₩100,162 | -0.23% | 1.8만 |
|---|
| 2026.08.12 | ₩100,496 | ₩100,709 | ₩100,189 | ₩100,335 | -0.16% | 1.6만 |
|---|
| 2026.08.11 | ₩100,068 | ₩100,469 | ₩100,068 | ₩100,282 | +0.21% | 8.6만 |
|---|
| 2026.08.10 | ₩100,189 | ₩100,189 | ₩99,735 | ₩100,042 | -0.15% | 2.2만 |
|---|
| 2026.08.07 | ₩100,469 | ₩100,709 | ₩100,109 | ₩100,335 | -0.13% | 4.5만 |
|---|
| 2026.08.06 | ₩101,030 | ₩101,030 | ₩100,189 | ₩100,522 | -0.50% | 2.3만 |
|---|
| 2026.08.05 | ₩101,537 | ₩101,537 | ₩100,349 | ₩100,402 | -1.12% | 3.9만 |
|---|
| 2026.08.04 | ₩101,336 | ₩101,430 | ₩100,482 | ₩101,136 | -0.20% | 4.6만 |
|---|
| 2026.08.03 | ₩101,670 | ₩101,804 | ₩100,909 | ₩101,230 | -0.43% | 7.4만 |
|---|
| 2026.07.31 | ₩101,724 | ₩101,804 | ₩101,070 | ₩101,537 | -0.18% | 4.6만 |
|---|
| 2026.07.30 | ₩101,577 | ₩101,924 | ₩101,243 | ₩101,924 | +0.34% | 1.9만 |
|---|
| 2026.07.29 | ₩101,550 | ₩101,643 | ₩100,789 | ₩100,909 | -0.63% | 2.6만 |
|---|
| 2026.07.28 | ₩101,710 | ₩102,244 | ₩101,417 | ₩101,497 | -0.21% | 3.4만 |
|---|
| 2026.07.27 | ₩102,498 | ₩102,551 | ₩101,603 | ₩101,603 | -0.87% | 1.8만 |
|---|
| 2026.07.24 | ₩102,471 | ₩102,831 | ₩102,404 | ₩102,538 | +0.07% | 8.7만 |
|---|
| 2026.07.23 | ₩101,897 | ₩102,378 | ₩101,870 | ₩102,378 | +0.47% | 1.4만 |
|---|
| 2026.07.22 | ₩102,017 | ₩102,618 | ₩102,017 | ₩102,618 | +0.59% | 1.8만 |
|---|
| 2026.07.21 | ₩101,510 | ₩101,657 | ₩100,936 | ₩101,310 | -0.20% | 6.4만 |
|---|
| 2026.07.20 | ₩101,937 | ₩102,324 | ₩101,296 | ₩101,377 | -0.55% | 10.3만 |
|---|
| 2026.07.17 | ₩102,271 | ₩102,511 | ₩101,577 | ₩101,764 | -0.50% | 9.6천 |
|---|
| 2026.07.16 | ₩101,256 | ₩101,830 | ₩101,163 | ₩101,550 | +0.29% | 5.8만 |
|---|
| 2026.07.15 | ₩102,004 | ₩102,111 | ₩101,510 | ₩101,603 | -0.39% | 1.5만 |
|---|
| 2026.07.14 | ₩102,044 | ₩102,271 | ₩101,710 | ₩101,937 | -0.10% | 1.9만 |
|---|
| 2026.07.13 | ₩101,910 | ₩102,084 | ₩101,643 | ₩101,684 | -0.22% | 1.8만 |
|---|
| 2026.07.10 | ₩101,510 | ₩101,510 | ₩101,176 | ₩101,483 | -0.03% | 2.2만 |
|---|
| 2026.07.09 | ₩101,550 | ₩101,790 | ₩101,216 | ₩101,270 | -0.28% | 44.5만 |
|---|
| 2026.07.08 | ₩101,737 | ₩101,737 | ₩101,323 | ₩101,630 | -0.10% | 3.2만 |
|---|
| 2026.07.07 | ₩102,044 | ₩102,484 | ₩101,817 | ₩101,991 | -0.05% | 2.2만 |
|---|
| 2026.07.06 | ₩101,684 | ₩101,884 | ₩101,537 | ₩101,710 | +0.03% | 2.6만 |
|---|
| 2026.07.02 | ₩100,909 | ₩101,577 | ₩100,776 | ₩101,443 | +0.53% | 2.1만 |
|---|
| 2026.07.01 | ₩100,482 | ₩100,496 | ₩99,882 | ₩99,922 | -0.56% | 3.5만 |
|---|
| 2026.06.30 | ₩101,710 | ₩101,844 | ₩101,056 | ₩101,056 | -0.64% | 5.4만 |
|---|
| 2026.06.29 | ₩102,418 | ₩102,524 | ₩101,937 | ₩102,338 | -0.08% | 1.9만 |
|---|
| 2026.06.26 | ₩102,711 | ₩102,845 | ₩102,311 | ₩102,631 | -0.08% | 14.7만 |
|---|
| 2026.06.25 | ₩102,124 | ₩102,711 | ₩102,124 | ₩102,324 | +0.20% | 3.2만 |
|---|
| 2026.06.24 | ₩101,003 | ₩101,323 | ₩100,776 | ₩101,283 | +0.28% | 3.3만 |
|---|
| 2026.06.23 | ₩100,442 | ₩100,963 | ₩100,429 | ₩100,869 | +0.43% | 1.1만 |
|---|
| 2026.06.22 | ₩100,976 | ₩101,163 | ₩100,682 | ₩100,936 | -0.04% | 1.4만 |
|---|
| 2026.06.18 | ₩100,696 | ₩101,310 | ₩100,456 | ₩100,803 | +0.11% | 4.1만 |
|---|
| 2026.06.17 | ₩101,123 | ₩101,377 | ₩100,055 | ₩100,229 | -0.88% | 2.3만 |
|---|
| 2026.06.16 | ₩101,443 | ₩101,964 | ₩101,336 | ₩101,563 | +0.12% | 2만 |
|---|
| 2026.06.15 | ₩100,963 | ₩101,563 | ₩100,682 | ₩101,123 | +0.16% | 5.8만 |
|---|
| 2026.06.12 | ₩100,162 | ₩100,949 | ₩100,082 | ₩100,776 | +0.61% | 1.9만 |
|---|
| 2026.06.11 | ₩99,361 | ₩100,362 | ₩99,361 | ₩100,109 | +0.75% | 2.3만 |
|---|
| 2026.06.10 | ₩98,961 | ₩99,388 | ₩98,961 | ₩98,974 | +0.01% | 2.8만 |
|---|
| 2026.06.09 | ₩99,067 | ₩99,107 | ₩98,293 | ₩99,107 | +0.04% | 2.6만 |
|---|
| 2026.06.08 | ₩99,361 | ₩99,468 | ₩98,293 | ₩98,387 | -0.98% | 2.9만 |
|---|
| 2026.06.05 | ₩99,868 | ₩99,868 | ₩99,067 | ₩99,254 | -0.61% | 5.4만 |
|---|
| 2026.06.04 | ₩99,628 | ₩100,042 | ₩99,241 | ₩99,828 | +0.20% | 2.3만 |
|---|
| 2026.06.03 | ₩99,775 | ₩100,255 | ₩99,294 | ₩99,294 | -0.48% | 4.2만 |
|---|
| 2026.06.02 | ₩98,787 | ₩99,882 | ₩98,787 | ₩99,748 | +0.97% | 18.7만 |
|---|
| 2026.06.01 | ₩99,081 | ₩99,081 | ₩98,307 | ₩98,307 | -0.78% | 4.7만 |
|---|
| 2026.05.29 | ₩101,283 | ₩101,497 | ₩100,829 | ₩101,030 | -0.25% | 10.4만 |
|---|
| 2026.05.28 | ₩101,590 | ₩101,684 | ₩101,070 | ₩101,083 | -0.50% | 1.5만 |
|---|
| 2026.05.27 | ₩102,097 | ₩102,097 | ₩101,617 | ₩101,657 | -0.43% | 1.6만 |
|---|
| 2026.05.26 | ₩102,831 | ₩102,912 | ₩102,257 | ₩102,391 | -0.43% | 2.8만 |
|---|
| 2026.05.22 | ₩102,231 | ₩102,231 | ₩101,643 | ₩102,177 | -0.05% | 2만 |
|---|
| 2026.05.21 | ₩101,710 | ₩102,244 | ₩101,710 | ₩102,244 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩101,123 | ₩101,937 | ₩101,070 | ₩101,790 | +0.66% | 1.6만 |
|---|
| 2026.05.19 | ₩100,456 | ₩101,230 | ₩100,295 | ₩101,110 | +0.65% | 1.4만 |
|---|
| 2026.05.18 | ₩100,362 | ₩100,923 | ₩100,282 | ₩100,749 | +0.39% | 10.2만 |
|---|
| 2026.05.15 | ₩100,763 | ₩101,150 | ₩99,922 | ₩99,935 | -0.82% | 10.8만 |
|---|
| 2026.05.14 | ₩101,657 | ₩101,924 | ₩101,617 | ₩101,817 | +0.16% | 4.6만 |
|---|
| 2026.05.13 | ₩101,443 | ₩101,617 | ₩101,030 | ₩101,457 | +0.01% | 39.3만 |
|---|
| 2026.05.12 | ₩102,044 | ₩102,391 | ₩101,603 | ₩102,217 | +0.17% | 2.5만 |
|---|
| 2026.05.11 | ₩101,670 | ₩102,257 | ₩101,670 | ₩102,151 | +0.47% | 3.3만 |
|---|
| 2026.05.08 | ₩102,284 | ₩102,284 | ₩101,443 | ₩101,470 | -0.80% | 14.8만 |
|---|
| 2026.05.07 | ₩102,645 | ₩102,645 | ₩101,643 | ₩101,764 | -0.86% | 4.3만 |
|---|
| 2026.05.06 | ₩103,792 | ₩103,792 | ₩102,858 | ₩103,125 | -0.64% | 3.3만 |
|---|
| 2026.05.05 | ₩102,978 | ₩103,485 | ₩102,711 | ₩103,085 | +0.10% | 6.1만 |
|---|
| 2026.05.04 | ₩102,471 | ₩103,152 | ₩102,204 | ₩102,444 | -0.03% | 5.4만 |
|---|
| 2026.05.01 | ₩103,979 | ₩104,113 | ₩103,178 | ₩103,178 | -0.77% | 5.5만 |
|---|
| 2026.04.30 | ₩101,670 | ₩103,913 | ₩101,670 | ₩103,913 | +2.21% | 3.7만 |
|---|
| 2026.04.29 | ₩101,657 | ₩101,657 | ₩100,642 | ₩100,816 | -0.83% | 6.6만 |
|---|
| 2026.04.28 | ₩102,097 | ₩102,631 | ₩101,897 | ₩102,284 | +0.18% | 2.6만 |
|---|
| 2026.04.27 | ₩102,711 | ₩102,938 | ₩101,977 | ₩101,977 | -0.71% | 4.9만 |
|---|
| 2026.04.24 | ₩101,910 | ₩102,564 | ₩101,844 | ₩102,484 | +0.56% | 5.1만 |
|---|
| 2026.04.23 | ₩101,737 | ₩102,351 | ₩101,390 | ₩101,937 | +0.20% | 29.6만 |
|---|
| 2026.04.22 | ₩101,764 | ₩102,124 | ₩101,296 | ₩101,350 | -0.41% | 8.4만 |
|---|
| 2026.04.21 | ₩102,257 | ₩102,298 | ₩100,869 | ₩100,963 | -1.27% | 20.6만 |
|---|
| 2026.04.20 | ₩102,458 | ₩102,564 | ₩101,977 | ₩102,044 | -0.40% | 9.4만 |
|---|
| 2026.04.17 | ₩102,511 | ₩102,538 | ₩101,964 | ₩102,471 | -0.04% | 10.6만 |
|---|
| 2026.04.16 | ₩102,431 | ₩102,645 | ₩101,590 | ₩102,298 | -0.13% | 20.3만 |
|---|
| 2026.04.15 | ₩102,711 | ₩102,711 | ₩102,324 | ₩102,578 | -0.13% | 19.8만 |
|---|
| 2026.04.14 | ₩103,152 | ₩103,152 | ₩102,324 | ₩103,045 | -0.10% | 44.9만 |
|---|
| 2026.04.13 | ₩103,606 | ₩103,606 | ₩102,912 | ₩103,072 | -0.52% | 40.7만 |
|---|
| 2026.04.10 | ₩104,433 | ₩104,740 | ₩104,086 | ₩104,153 | -0.27% | 18.3만 |
|---|
| 2026.04.09 | ₩104,006 | ₩105,381 | ₩104,006 | ₩104,727 | +0.69% | 3.6만 |
|---|
| 2026.04.08 | ₩103,766 | ₩104,366 | ₩103,138 | ₩104,153 | +0.37% | 2.7만 |
|---|
| 2026.04.07 | ₩102,231 | ₩102,871 | ₩102,097 | ₩102,791 | +0.55% | 3.2만 |
|---|
| 2026.04.06 | ₩102,751 | ₩102,818 | ₩102,351 | ₩102,591 | -0.16% | 2.3만 |
|---|
| 2026.04.02 | ₩101,737 | ₩102,751 | ₩101,724 | ₩102,751 | +1.00% | 1.6만 |
|---|
| 2026.04.01 | ₩102,084 | ₩102,177 | ₩101,603 | ₩101,844 | -0.24% | 6.5만 |
|---|
| 2026.03.31 | ₩101,283 | ₩101,697 | ₩100,629 | ₩101,470 | +0.18% | 2.6만 |
|---|
| 2026.03.30 | ₩101,350 | ₩101,603 | ₩100,522 | ₩100,776 | -0.57% | 2.9만 |
|---|
| 2026.03.27 | ₩100,402 | ₩101,457 | ₩100,402 | ₩100,682 | +0.28% | 2.9만 |
|---|
| 2026.03.26 | ₩100,869 | ₩101,216 | ₩100,589 | ₩100,589 | -0.28% | 10.6만 |
|---|
| 2026.03.25 | ₩101,470 | ₩101,924 | ₩101,310 | ₩101,377 | -0.09% | 6.3만 |
|---|
| 2026.03.24 | ₩99,508 | ₩101,096 | ₩99,508 | ₩100,669 | +1.17% | 10.8만 |
|---|
| 2026.03.23 | ₩99,801 | ₩100,656 | ₩99,641 | ₩99,988 | +0.19% | 9.8만 |
|---|
| 2026.03.20 | ₩101,483 | ₩101,617 | ₩98,774 | ₩98,867 | -2.58% | 3.4만 |
|---|
| 2026.03.19 | ₩100,496 | ₩101,897 | ₩100,442 | ₩101,510 | +1.01% | 3.1만 |
|---|
| 2026.03.18 | ₩101,870 | ₩101,870 | ₩101,110 | ₩101,110 | -0.75% | 3.2만 |
|---|
| 2026.03.17 | ₩103,125 | ₩103,125 | ₩102,284 | ₩102,391 | -0.71% | 3만 |
|---|
| 2026.03.16 | ₩101,884 | ₩102,044 | ₩101,430 | ₩101,937 | +0.05% | 3.8만 |
|---|
| 2026.03.13 | ₩101,390 | ₩102,044 | ₩100,816 | ₩101,003 | -0.38% | 7.6만 |
|---|
| 2026.03.12 | ₩100,963 | ₩101,857 | ₩100,923 | ₩100,923 | -0.04% | 16.1만 |
|---|
| 2026.03.11 | ₩101,403 | ₩101,630 | ₩100,989 | ₩101,270 | -0.13% | 18.2만 |
|---|
| 2026.03.10 | ₩101,737 | ₩102,404 | ₩101,350 | ₩101,523 | -0.21% | 2.9만 |
|---|
| 2026.03.09 | ₩101,110 | ₩102,071 | ₩100,295 | ₩101,950 | +0.83% | 11.1만 |
|---|
| 2026.03.06 | ₩101,390 | ₩102,084 | ₩100,936 | ₩101,764 | +0.37% | 5만 |
|---|
| 2026.03.05 | ₩102,538 | ₩102,791 | ₩101,523 | ₩101,924 | -0.60% | 3.2만 |
|---|
| 2026.03.04 | ₩103,032 | ₩103,499 | ₩102,338 | ₩103,459 | +0.41% | 2.8만 |
|---|
| 2026.03.03 | ₩102,765 | ₩103,018 | ₩101,150 | ₩102,605 | -0.16% | 4.6만 |
|---|
| 2026.03.02 | ₩104,153 | ₩104,927 | ₩104,099 | ₩104,633 | +0.46% | 6.6만 |
|---|
| 2026.02.27 | ₩104,874 | ₩105,381 | ₩104,874 | ₩105,114 | +0.23% | 2.5만 |
|---|
| 2026.02.26 | ₩104,754 | ₩105,314 | ₩104,567 | ₩104,914 | +0.15% | 2.5만 |
|---|
| 2026.02.25 | ₩104,420 | ₩104,754 | ₩103,672 | ₩104,633 | +0.20% | 1.8만 |
|---|
| 2026.02.24 | ₩104,140 | ₩104,527 | ₩103,566 | ₩104,340 | +0.19% | 2.7만 |
|---|
| 2026.02.23 | ₩104,046 | ₩104,794 | ₩103,659 | ₩104,126 | +0.08% | 15.1만 |
|---|
| 2026.02.20 | ₩103,005 | ₩103,833 | ₩102,965 | ₩103,806 | +0.78% | 2.6만 |
|---|
| 2026.02.19 | ₩102,498 | ₩103,098 | ₩102,498 | ₩102,912 | +0.40% | 2.7만 |
|---|
| 2026.02.18 | ₩103,979 | ₩104,019 | ₩102,805 | ₩102,871 | -1.07% | 4.2만 |
|---|
| 2026.02.17 | ₩104,059 | ₩104,326 | ₩103,485 | ₩104,126 | +0.06% | 3만 |
|---|
| 2026.02.13 | ₩102,351 | ₩103,752 | ₩102,351 | ₩103,646 | +1.26% | 4.4만 |
|---|
| 2026.02.12 | ₩102,298 | ₩102,965 | ₩102,084 | ₩102,084 | -0.21% | 3.6만 |
|---|
| 2026.02.11 | ₩101,924 | ₩102,431 | ₩101,497 | ₩102,124 | +0.20% | 16.3만 |
|---|
| 2026.02.10 | ₩100,869 | ₩101,443 | ₩100,642 | ₩101,163 | +0.29% | 12.6만 |
|---|
| 2026.02.09 | ₩100,002 | ₩100,816 | ₩99,868 | ₩100,776 | +0.77% | 5.6만 |
|---|
| 2026.02.06 | ₩99,454 | ₩100,002 | ₩99,294 | ₩99,761 | +0.31% | 4만 |
|---|
| 2026.02.05 | ₩98,120 | ₩98,707 | ₩97,973 | ₩98,533 | +0.42% | 3.8만 |
|---|
| 2026.02.04 | ₩99,147 | ₩99,147 | ₩98,093 | ₩98,200 | -0.96% | 3.2만 |
|---|
| 2026.02.03 | ₩97,052 | ₩98,453 | ₩97,052 | ₩98,427 | +1.42% | 5.5만 |
|---|
| 2026.02.02 | ₩97,773 | ₩98,160 | ₩96,838 | ₩97,065 | -0.72% | 2.9만 |
|---|
| 2026.01.30 | ₩98,200 | ₩98,413 | ₩96,945 | ₩97,759 | -0.45% | 2.7만 |
|---|
| 2026.01.29 | ₩98,240 | ₩98,840 | ₩97,719 | ₩98,307 | +0.07% | 5만 |
|---|
| 2026.01.28 | ₩97,172 | ₩97,706 | ₩97,172 | ₩97,479 | +0.32% | 2.5만 |
|---|
| 2026.01.27 | ₩96,505 | ₩97,759 | ₩96,425 | ₩97,653 | +1.19% | 15.5만 |
|---|
| 2026.01.26 | ₩96,158 | ₩96,585 | ₩96,024 | ₩96,211 | +0.06% | 2.7만 |
|---|
| 2026.01.23 | ₩95,170 | ₩95,557 | ₩94,903 | ₩95,557 | +0.41% | 3만 |
|---|
| 2026.01.22 | ₩95,383 | ₩95,704 | ₩94,956 | ₩95,437 | +0.06% | 2.7만 |
|---|
| 2026.01.21 | ₩94,583 | ₩95,036 | ₩94,289 | ₩94,930 | +0.37% | 3만 |
|---|
| 2026.01.20 | ₩94,115 | ₩94,756 | ₩94,115 | ₩94,209 | +0.10% | 3만 |
|---|
| 2026.01.16 | ₩93,782 | ₩94,436 | ₩93,782 | ₩94,436 | +0.70% | 1.3만 |
|---|
| 2026.01.15 | ₩93,755 | ₩94,249 | ₩93,715 | ₩93,755 | 0.00% | 1.6만 |
|---|
| 2026.01.14 | ₩93,448 | ₩93,982 | ₩93,448 | ₩93,848 | +0.43% | 2.1만 |
|---|
| 2026.01.13 | ₩93,435 | ₩93,515 | ₩93,007 | ₩93,381 | -0.06% | 2.6만 |
|---|
| 2026.01.12 | ₩93,795 | ₩94,022 | ₩93,635 | ₩93,915 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩93,888 | ₩94,195 | ₩93,648 | ₩93,822 | -0.07% | 6.4만 |
|---|
| 2026.01.08 | ₩93,314 | ₩93,742 | ₩93,274 | ₩93,662 | +0.37% | 2.7만 |
|---|
| 2026.01.07 | ₩93,942 | ₩93,942 | ₩92,954 | ₩93,128 | -0.87% | 2.6만 |
|---|
| 2026.01.06 | ₩94,062 | ₩94,262 | ₩93,288 | ₩93,635 | -0.45% | 3.8만 |
|---|
| 2026.01.05 | ₩94,155 | ₩94,155 | ₩92,821 | ₩93,715 | -0.47% | 3.6만 |
|---|
| 2026.01.02 | ₩93,568 | ₩94,049 | ₩93,341 | ₩93,955 | +0.41% | 4.8만 |
|---|
| 2025.12.31 | ₩93,581 | ₩93,608 | ₩93,128 | ₩93,128 | -0.48% | 2.7만 |
|---|
| 2025.12.30 | ₩93,662 | ₩93,782 | ₩93,475 | ₩93,635 | -0.03% | 4.1만 |
|---|
| 2025.12.29 | ₩93,475 | ₩93,862 | ₩93,475 | ₩93,675 | +0.21% | 3.2만 |
|---|
| 2025.12.26 | ₩93,715 | ₩93,888 | ₩93,501 | ₩93,795 | +0.09% | 3.2만 |
|---|
| 2025.12.24 | ₩93,581 | ₩93,808 | ₩93,581 | ₩93,702 | +0.13% | 1.1만 |
|---|
| 2025.12.23 | ₩92,914 | ₩93,675 | ₩92,914 | ₩93,662 | +0.80% | 2.1만 |
|---|
| 2025.12.22 | ₩92,393 | ₩92,861 | ₩92,113 | ₩92,700 | +0.33% | 14.1만 |
|---|
| 2025.12.19 | ₩92,340 | ₩92,914 | ₩92,233 | ₩92,300 | -0.04% | 3만 |
|---|
| 2025.12.18 | ₩92,420 | ₩92,834 | ₩92,287 | ₩92,393 | -0.03% | 4.5만 |
|---|
| 2025.12.17 | ₩93,822 | ₩93,995 | ₩93,635 | ₩93,902 | +0.09% | 1.7만 |
|---|
| 2025.12.16 | ₩94,449 | ₩94,649 | ₩93,635 | ₩93,969 | -0.51% | 2.7만 |
|---|
| 2025.12.15 | ₩94,756 | ₩94,756 | ₩94,329 | ₩94,676 | -0.08% | 1.9만 |
|---|
| 2025.12.12 | ₩94,729 | ₩94,970 | ₩94,129 | ₩94,289 | -0.46% | 9.5천 |
|---|
| 2025.12.11 | ₩93,902 | ₩94,649 | ₩93,902 | ₩94,623 | +0.77% | 1.7만 |
|---|
| 2025.12.10 | ₩93,675 | ₩93,875 | ₩93,261 | ₩93,662 | -0.01% | 15.3만 |
|---|
| 2025.12.09 | ₩93,835 | ₩94,342 | ₩93,675 | ₩93,675 | -0.17% | 5.6만 |
|---|
| 2025.12.08 | ₩94,235 | ₩94,235 | ₩93,728 | ₩93,875 | -0.38% | 1.8만 |
|---|
| 2025.12.05 | ₩94,849 | ₩94,849 | ₩94,195 | ₩94,276 | -0.61% | 3.3만 |
|---|
| 2025.12.04 | ₩94,663 | ₩95,036 | ₩94,609 | ₩94,890 | +0.24% | 1.4만 |
|---|
| 2025.12.03 | ₩95,023 | ₩95,023 | ₩94,716 | ₩94,890 | -0.14% | 1.5만 |
|---|
| 2025.12.02 | ₩95,277 | ₩95,383 | ₩94,569 | ₩94,823 | -0.48% | 1.9만 |
|---|
| 2025.12.01 | ₩95,463 | ₩95,504 | ₩95,010 | ₩95,010 | -0.48% | 1.6만 |
|---|
| 2025.11.28 | ₩95,210 | ₩95,864 | ₩95,103 | ₩95,864 | +0.69% | 1.3만 |
|---|
| 2025.11.26 | ₩94,409 | ₩95,410 | ₩94,409 | ₩95,303 | +0.95% | 11.8만 |
|---|
| 2025.11.25 | ₩93,995 | ₩94,356 | ₩93,795 | ₩94,329 | +0.36% | 1.3만 |
|---|
| 2025.11.24 | ₩93,555 | ₩94,049 | ₩93,274 | ₩93,955 | +0.43% | 1.3만 |
|---|
| 2025.11.21 | ₩93,007 | ₩93,328 | ₩92,794 | ₩93,061 | +0.06% | 1.8만 |
|---|
| 2025.11.20 | ₩93,742 | ₩94,115 | ₩92,607 | ₩92,607 | -1.21% | 3.8만 |
|---|
| 2025.11.19 | ₩93,488 | ₩93,488 | ₩92,954 | ₩93,274 | -0.23% | 8만 |
|---|
| 2025.11.18 | ₩93,648 | ₩94,075 | ₩93,568 | ₩93,568 | -0.09% | 1.2만 |
|---|
| 2025.11.17 | ₩94,049 | ₩94,542 | ₩93,742 | ₩93,955 | -0.10% | 1.3만 |
|---|
| 2025.11.14 | ₩93,688 | ₩94,636 | ₩93,662 | ₩94,396 | +0.76% | 1.9만 |
|---|
| 2025.11.13 | ₩94,836 | ₩94,836 | ₩93,955 | ₩93,955 | -0.93% | 1.9만 |
|---|
| 2025.11.12 | ₩94,623 | ₩94,916 | ₩94,623 | ₩94,903 | +0.30% | 6만 |
|---|
| 2025.11.11 | ₩94,649 | ₩94,823 | ₩94,476 | ₩94,716 | +0.07% | 1.3만 |
|---|
| 2025.11.10 | ₩93,969 | ₩94,209 | ₩93,475 | ₩94,075 | +0.11% | 1.3만 |
|---|
| 2025.11.07 | ₩92,660 | ₩93,608 | ₩92,660 | ₩93,608 | +1.02% | 1.8만 |
|---|
| 2025.11.06 | ₩92,834 | ₩93,101 | ₩92,834 | ₩92,927 | +0.10% | 1.3만 |
|---|
| 2025.11.05 | ₩92,634 | ₩93,435 | ₩92,634 | ₩93,248 | +0.66% | 2.2만 |
|---|
| 2025.11.04 | ₩92,460 | ₩92,861 | ₩92,327 | ₩92,434 | -0.03% | 4.4만 |
|---|
| 2025.11.03 | ₩92,887 | ₩93,048 | ₩92,140 | ₩93,007 | +0.13% | 5.2만 |
|---|
| 2025.10.31 | ₩92,727 | ₩92,901 | ₩92,380 | ₩92,660 | -0.07% | 1.8만 |
|---|
| 2025.10.30 | ₩93,128 | ₩93,461 | ₩92,941 | ₩93,088 | -0.04% | 1.3만 |
|---|
| 2025.10.29 | ₩93,662 | ₩93,808 | ₩92,927 | ₩93,194 | -0.50% | 1.6만 |
|---|
| 2025.10.28 | ₩94,516 | ₩94,516 | ₩93,782 | ₩94,009 | -0.54% | 1.1만 |
|---|
| 2025.10.27 | ₩94,209 | ₩94,382 | ₩93,902 | ₩94,382 | +0.18% | 1.8만 |
|---|
| 2025.10.24 | ₩94,142 | ₩94,142 | ₩93,928 | ₩94,022 | -0.13% | 1.5만 |
|---|
| 2025.10.23 | ₩94,182 | ₩94,276 | ₩93,755 | ₩93,822 | -0.38% | 1.6만 |
|---|
| 2025.10.22 | ₩93,662 | ₩93,862 | ₩93,154 | ₩93,835 | +0.19% | 1.3만 |
|---|
| 2025.10.21 | ₩94,115 | ₩94,115 | ₩93,168 | ₩93,341 | -0.82% | 1.8만 |
|---|
| 2025.10.20 | ₩94,516 | ₩94,623 | ₩94,249 | ₩94,356 | -0.17% | 1.6만 |
|---|
| 2025.10.17 | ₩94,289 | ₩94,369 | ₩93,782 | ₩94,302 | +0.01% | 2.8만 |
|---|
| 2025.10.16 | ₩94,863 | ₩94,970 | ₩94,009 | ₩94,009 | -0.90% | 3.9만 |
|---|
| 2025.10.15 | ₩94,716 | ₩94,716 | ₩93,982 | ₩94,542 | -0.18% | 9.2천 |
|---|
| 2025.10.14 | ₩93,168 | ₩94,009 | ₩93,168 | ₩93,862 | +0.74% | 9.9천 |
|---|
| 2025.10.13 | ₩93,208 | ₩93,635 | ₩93,181 | ₩93,395 | +0.20% | 1.3만 |
|---|
| 2025.10.10 | ₩93,515 | ₩93,835 | ₩92,727 | ₩92,727 | -0.84% | 7.4만 |
|---|