시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Bank ETF 과거 주가
State Street SPDR S&P Bank ETF · KBE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Bank ETF · KBE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,013 | ₩85,134 | ₩84,329 | ₩84,651 | -0.43% | 184.2만 |
| 2026.10.08 | ₩83,954 | ₩85,308 | ₩83,686 | ₩85,214 | +1.50% | 230.6만 |
| 2026.10.07 | ₩84,731 | ₩84,906 | ₩83,860 | ₩84,329 | -0.47% | 154.4만 |
| 2026.10.06 | ₩86,193 | ₩86,689 | ₩85,469 | ₩85,697 | -0.58% | 173.5만 |
| 2026.10.05 | ₩86,327 | ₩86,515 | ₩85,456 | ₩86,019 | -0.36% | 188.6만 |
| 2026.10.02 | ₩85,938 | ₩86,850 | ₩85,791 | ₩86,300 | +0.42% | 396.6만 |
| 2026.10.01 | ₩84,383 | ₩85,389 | ₩83,042 | ₩85,335 | +1.13% | 198.3만 |
| 2026.09.30 | ₩85,643 | ₩86,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,772 |
| -1.02% |
| 215.2만 |
| 2026.09.29 | ₩86,609 | ₩86,917 | ₩85,161 | ₩85,590 | -1.18% | 241.5만 |
|---|
| 2026.09.28 | ₩87,427 | ₩87,547 | ₩86,434 | ₩86,488 | -1.07% | 209.5만 |
|---|
| 2026.09.25 | ₩87,065 | ₩88,017 | ₩87,065 | ₩87,641 | +0.66% | 155.8만 |
|---|
| 2026.09.24 | ₩86,729 | ₩87,065 | ₩86,005 | ₩86,890 | +0.19% | 152.8만 |
|---|
| 2026.09.23 | ₩87,199 | ₩87,681 | ₩86,461 | ₩86,501 | -0.80% | 205.6만 |
|---|
| 2026.09.22 | ₩89,116 | ₩89,358 | ₩87,427 | ₩87,467 | -1.85% | 164.2만 |
|---|
| 2026.09.21 | ₩89,264 | ₩89,478 | ₩88,553 | ₩88,593 | -0.75% | 102만 |
|---|
| 2026.09.18 | ₩89,076 | ₩89,505 | ₩88,473 | ₩89,331 | +0.29% | 121.8만 |
|---|
| 2026.09.17 | ₩90,444 | ₩90,712 | ₩89,331 | ₩89,411 | -1.14% | 137.8만 |
|---|
| 2026.09.16 | ₩90,980 | ₩91,168 | ₩88,164 | ₩89,545 | -1.58% | 206.1만 |
|---|
| 2026.09.15 | ₩91,329 | ₩91,905 | ₩90,672 | ₩91,114 | -0.23% | 152.9만 |
|---|
| 2026.09.14 | ₩91,208 | ₩92,026 | ₩90,980 | ₩91,369 | +0.18% | 152.3만 |
|---|
| 2026.09.11 | ₩91,986 | ₩92,294 | ₩90,417 | ₩91,235 | -0.82% | 103.3만 |
|---|
| 2026.09.10 | ₩90,618 | ₩91,128 | ₩89,867 | ₩91,128 | +0.56% | 126.6만 |
|---|
| 2026.09.09 | ₩91,168 | ₩91,557 | ₩90,457 | ₩90,739 | -0.47% | 123.5만 |
|---|
| 2026.09.08 | ₩92,536 | ₩92,710 | ₩91,637 | ₩91,718 | -0.88% | 126.3만 |
|---|
| 2026.09.04 | ₩92,160 | ₩93,246 | ₩92,160 | ₩92,978 | +0.89% | 65.6만 |
|---|
| 2026.09.03 | ₩92,106 | ₩93,099 | ₩91,878 | ₩92,670 | +0.61% | 100.4만 |
|---|
| 2026.09.02 | ₩90,229 | ₩92,415 | ₩90,176 | ₩91,651 | +1.58% | 136.1만 |
|---|
| 2026.09.01 | ₩90,859 | ₩91,248 | ₩89,586 | ₩89,773 | -1.20% | 123.5만 |
|---|
| 2026.08.31 | ₩91,570 | ₩91,583 | ₩90,859 | ₩90,926 | -0.70% | 115.7만 |
|---|
| 2026.08.28 | ₩92,039 | ₩92,415 | ₩91,624 | ₩91,798 | -0.26% | 93.1만 |
|---|
| 2026.08.27 | ₩91,503 | ₩91,878 | ₩90,766 | ₩91,744 | +0.26% | 187.5만 |
|---|
| 2026.08.26 | ₩92,066 | ₩92,388 | ₩91,503 | ₩92,120 | +0.06% | 108.9만 |
|---|
| 2026.08.25 | ₩92,267 | ₩92,334 | ₩91,530 | ₩91,771 | -0.54% | 168.2만 |
|---|
| 2026.08.24 | ₩92,227 | ₩93,126 | ₩92,053 | ₩92,241 | +0.01% | 67.6만 |
|---|
| 2026.08.21 | ₩92,589 | ₩92,831 | ₩91,651 | ₩92,173 | -0.45% | 160.6만 |
|---|
| 2026.08.20 | ₩92,334 | ₩92,817 | ₩91,959 | ₩92,013 | -0.35% | 115.8만 |
|---|
| 2026.08.19 | ₩94,989 | ₩95,070 | ₩92,536 | ₩92,683 | -2.43% | 203.9만 |
|---|
| 2026.08.18 | ₩95,445 | ₩95,579 | ₩94,413 | ₩94,668 | -0.81% | 76.5만 |
|---|
| 2026.08.17 | ₩95,754 | ₩96,438 | ₩95,204 | ₩95,284 | -0.49% | 93.4만 |
|---|
| 2026.08.14 | ₩95,566 | ₩96,397 | ₩95,432 | ₩96,102 | +0.56% | 105만 |
|---|
| 2026.08.13 | ₩95,633 | ₩96,169 | ₩95,392 | ₩95,754 | +0.13% | 130.6만 |
|---|
| 2026.08.12 | ₩94,761 | ₩95,405 | ₩94,466 | ₩95,231 | +0.50% | 99.1만 |
|---|
| 2026.08.11 | ₩93,783 | ₩94,802 | ₩93,742 | ₩94,547 | +0.81% | 58.8만 |
|---|
| 2026.08.10 | ₩93,689 | ₩94,104 | ₩93,085 | ₩93,783 | +0.10% | 79.4만 |
|---|
| 2026.08.07 | ₩94,091 | ₩94,265 | ₩93,313 | ₩93,823 | -0.29% | 124.9만 |
|---|
| 2026.08.06 | ₩95,633 | ₩95,848 | ₩93,970 | ₩94,064 | -1.64% | 113.5만 |
|---|
| 2026.08.05 | ₩95,767 | ₩96,008 | ₩95,123 | ₩95,204 | -0.59% | 400.6만 |
|---|
| 2026.08.04 | ₩94,654 | ₩96,223 | ₩94,480 | ₩95,606 | +1.01% | 108.9만 |
|---|
| 2026.08.03 | ₩93,622 | ₩94,802 | ₩93,568 | ₩94,560 | +1.00% | 114.4만 |
|---|
| 2026.07.31 | ₩93,394 | ₩93,850 | ₩92,509 | ₩93,394 | 0.00% | 165.4만 |
|---|
| 2026.07.30 | ₩93,461 | ₩94,131 | ₩92,817 | ₩93,166 | -0.32% | 114만 |
|---|
| 2026.07.29 | ₩93,675 | ₩94,440 | ₩93,112 | ₩93,394 | -0.30% | 191.4만 |
|---|
| 2026.07.28 | ₩93,139 | ₩94,413 | ₩93,032 | ₩94,265 | +1.21% | 156.1만 |
|---|
| 2026.07.27 | ₩93,300 | ₩94,051 | ₩92,723 | ₩92,817 | -0.52% | 101.3만 |
|---|
| 2026.07.24 | ₩92,442 | ₩93,528 | ₩92,160 | ₩93,005 | +0.61% | 96.9만 |
|---|
| 2026.07.23 | ₩91,959 | ₩92,241 | ₩90,993 | ₩92,214 | +0.28% | 111.7만 |
|---|
| 2026.07.22 | ₩93,246 | ₩93,246 | ₩92,388 | ₩92,965 | -0.30% | 90만 |
|---|
| 2026.07.21 | ₩92,951 | ₩93,313 | ₩92,254 | ₩93,260 | +0.33% | 103.4만 |
|---|
| 2026.07.20 | ₩94,252 | ₩94,600 | ₩92,924 | ₩93,179 | -1.14% | 282.2만 |
|---|
| 2026.07.17 | ₩94,963 | ₩95,365 | ₩93,769 | ₩94,185 | -0.82% | 99만 |
|---|
| 2026.07.16 | ₩93,353 | ₩95,767 | ₩93,353 | ₩95,593 | +2.40% | 111.3만 |
|---|
| 2026.07.15 | ₩92,415 | ₩93,756 | ₩92,415 | ₩93,313 | +0.97% | 125.9만 |
|---|
| 2026.07.14 | ₩92,254 | ₩93,072 | ₩91,986 | ₩92,227 | -0.03% | 82.8만 |
|---|
| 2026.07.13 | ₩92,334 | ₩92,616 | ₩91,637 | ₩92,281 | -0.06% | 114.8만 |
|---|
| 2026.07.10 | ₩91,999 | ₩92,428 | ₩91,583 | ₩92,187 | +0.20% | 197.3만 |
|---|
| 2026.07.09 | ₩90,310 | ₩92,093 | ₩90,310 | ₩91,610 | +1.44% | 172.8만 |
|---|
| 2026.07.08 | ₩91,610 | ₩91,637 | ₩89,720 | ₩90,108 | -1.64% | 344.8만 |
|---|
| 2026.07.07 | ₩93,058 | ₩93,327 | ₩92,173 | ₩92,187 | -0.94% | 109.2만 |
|---|
| 2026.07.06 | ₩91,919 | ₩92,871 | ₩91,825 | ₩92,790 | +0.95% | 119.4만 |
|---|
| 2026.07.02 | ₩93,474 | ₩93,769 | ₩91,329 | ₩92,013 | -1.56% | 364.5만 |
|---|
| 2026.07.01 | ₩91,530 | ₩93,394 | ₩91,396 | ₩93,032 | +1.64% | 538.5만 |
|---|
| 2026.06.30 | ₩91,329 | ₩91,718 | ₩90,859 | ₩91,476 | +0.16% | 183.7만 |
|---|
| 2026.06.29 | ₩91,570 | ₩91,905 | ₩90,926 | ₩91,463 | -0.12% | 186.2만 |
|---|
| 2026.06.26 | ₩91,610 | ₩91,959 | ₩91,141 | ₩91,744 | +0.15% | 121.3만 |
|---|
| 2026.06.25 | ₩90,900 | ₩92,093 | ₩90,551 | ₩91,476 | +0.63% | 145.4만 |
|---|
| 2026.06.24 | ₩89,720 | ₩90,792 | ₩89,599 | ₩90,497 | +0.87% | 157.2만 |
|---|
| 2026.06.23 | ₩88,392 | ₩89,733 | ₩88,258 | ₩89,626 | +1.40% | 122만 |
|---|
| 2026.06.22 | ₩87,722 | ₩88,808 | ₩87,722 | ₩88,446 | +0.83% | 102만 |
|---|
| 2026.06.18 | ₩88,379 | ₩88,928 | ₩87,802 | ₩88,111 | -0.30% | 150.4만 |
|---|
| 2026.06.17 | ₩88,982 | ₩89,720 | ₩86,998 | ₩87,641 | -1.51% | 226.5만 |
|---|
| 2026.06.16 | ₩89,317 | ₩89,894 | ₩88,875 | ₩89,130 | -0.21% | 149.5만 |
|---|
| 2026.06.15 | ₩90,310 | ₩90,900 | ₩88,432 | ₩88,620 | -1.87% | 276.5만 |
|---|
| 2026.06.12 | ₩89,009 | ₩90,015 | ₩88,741 | ₩89,760 | +0.84% | 148.5만 |
|---|
| 2026.06.11 | ₩87,976 | ₩88,660 | ₩87,105 | ₩88,486 | +0.58% | 152만 |
|---|
| 2026.06.10 | ₩87,601 | ₩88,446 | ₩87,239 | ₩87,521 | -0.09% | 275.6만 |
|---|
| 2026.06.09 | ₩86,662 | ₩88,526 | ₩86,662 | ₩87,279 | +0.71% | 222.2만 |
|---|
| 2026.06.08 | ₩86,300 | ₩86,957 | ₩85,992 | ₩86,099 | -0.23% | 162.7만 |
|---|
| 2026.06.05 | ₩85,858 | ₩86,528 | ₩85,536 | ₩85,979 | +0.14% | 195.1만 |
|---|
| 2026.06.04 | ₩84,007 | ₩85,911 | ₩84,007 | ₩85,737 | +2.06% | 186.5만 |
|---|
| 2026.06.03 | ₩84,678 | ₩84,705 | ₩83,122 | ₩83,230 | -1.71% | 259.6만 |
|---|
| 2026.06.02 | ₩83,525 | ₩85,402 | ₩83,511 | ₩85,174 | +1.97% | 159.3만 |
|---|
| 2026.06.01 | ₩84,530 | ₩84,731 | ₩83,525 | ₩83,846 | -0.81% | 130.2만 |
|---|
| 2026.05.29 | ₩84,933 | ₩85,643 | ₩84,772 | ₩85,134 | +0.24% | 116.5만 |
|---|
| 2026.05.28 | ₩85,013 | ₩85,214 | ₩84,289 | ₩85,120 | +0.13% | 305.8만 |
|---|
| 2026.05.27 | ₩86,247 | ₩86,609 | ₩85,026 | ₩85,281 | -1.12% | 229.9만 |
|---|
| 2026.05.26 | ₩85,415 | ₩86,434 | ₩85,415 | ₩86,139 | +0.85% | 135만 |
|---|
| 2026.05.22 | ₩85,187 | ₩85,549 | ₩84,933 | ₩85,201 | +0.02% | 101.5만 |
|---|
| 2026.05.21 | ₩84,530 | ₩85,281 | ₩83,887 | ₩85,094 | +0.67% | 259만 |
|---|
| 2026.05.20 | ₩83,337 | ₩85,254 | ₩82,814 | ₩84,959 | +1.95% | 164.3만 |
|---|
| 2026.05.19 | ₩83,538 | ₩83,632 | ₩82,613 | ₩83,109 | -0.51% | 198.2만 |
|---|
| 2026.05.18 | ₩82,814 | ₩84,074 | ₩82,774 | ₩83,766 | +1.15% | 361.5만 |
|---|
| 2026.05.15 | ₩83,324 | ₩83,659 | ₩82,144 | ₩82,707 | -0.74% | 291.6만 |
|---|
| 2026.05.14 | ₩83,484 | ₩84,276 | ₩83,484 | ₩83,645 | +0.19% | 207.5만 |
|---|
| 2026.05.13 | ₩83,699 | ₩83,860 | ₩82,801 | ₩82,841 | -1.03% | 244.1만 |
|---|
| 2026.05.12 | ₩84,410 | ₩84,557 | ₩82,640 | ₩84,074 | -0.40% | 565.2만 |
|---|
| 2026.05.11 | ₩86,139 | ₩86,408 | ₩84,168 | ₩84,369 | -2.05% | 603.3만 |
|---|
| 2026.05.08 | ₩86,153 | ₩86,421 | ₩85,684 | ₩85,885 | -0.31% | 358.7만 |
|---|
| 2026.05.07 | ₩86,877 | ₩87,306 | ₩85,818 | ₩85,965 | -1.05% | 142만 |
|---|
| 2026.05.06 | ₩86,703 | ₩87,427 | ₩86,582 | ₩86,783 | +0.09% | 168.7만 |
|---|
| 2026.05.05 | ₩85,000 | ₩86,247 | ₩84,973 | ₩85,925 | +1.09% | 98.8만 |
|---|
| 2026.05.04 | ₩85,442 | ₩86,005 | ₩84,624 | ₩84,879 | -0.66% | 108.3만 |
|---|
| 2026.05.01 | ₩86,260 | ₩86,703 | ₩85,268 | ₩85,911 | -0.40% | 141.7만 |
|---|
| 2026.04.30 | ₩84,731 | ₩86,595 | ₩84,343 | ₩86,072 | +1.58% | 129만 |
|---|
| 2026.04.29 | ₩86,274 | ₩86,662 | ₩85,080 | ₩85,295 | -1.13% | 198.3만 |
|---|
| 2026.04.28 | ₩86,743 | ₩87,574 | ₩86,394 | ₩86,636 | -0.12% | 357.9만 |
|---|
| 2026.04.27 | ₩85,161 | ₩86,636 | ₩85,161 | ₩86,327 | +1.37% | 145.4만 |
|---|
| 2026.04.24 | ₩86,019 | ₩86,206 | ₩84,986 | ₩85,147 | -1.01% | 197.5만 |
|---|
| 2026.04.23 | ₩85,724 | ₩86,394 | ₩85,107 | ₩86,260 | +0.63% | 202만 |
|---|
| 2026.04.22 | ₩86,233 | ₩86,475 | ₩85,241 | ₩85,509 | -0.84% | 196.8만 |
|---|
| 2026.04.21 | ₩86,783 | ₩87,453 | ₩85,791 | ₩86,019 | -0.88% | 163.3만 |
|---|
| 2026.04.20 | ₩86,099 | ₩87,373 | ₩86,099 | ₩86,931 | +0.97% | 170.6만 |
|---|
| 2026.04.17 | ₩85,576 | ₩87,748 | ₩85,576 | ₩86,569 | +1.16% | 234.4만 |
|---|
| 2026.04.16 | ₩84,758 | ₩85,228 | ₩84,410 | ₩84,624 | -0.16% | 218.4만 |
|---|
| 2026.04.15 | ₩85,053 | ₩85,321 | ₩84,249 | ₩84,946 | -0.13% | 149.7만 |
|---|
| 2026.04.14 | ₩84,825 | ₩85,308 | ₩84,155 | ₩84,946 | +0.14% | 149.8만 |
|---|
| 2026.04.13 | ₩83,846 | ₩85,080 | ₩83,458 | ₩84,973 | +1.34% | 360.7만 |
|---|
| 2026.04.10 | ₩85,107 | ₩85,268 | ₩84,155 | ₩84,262 | -0.99% | 121.9만 |
|---|
| 2026.04.09 | ₩83,578 | ₩85,590 | ₩83,565 | ₩85,281 | +2.04% | 198.3만 |
|---|
| 2026.04.08 | ₩83,981 | ₩85,000 | ₩83,699 | ₩84,074 | +0.11% | 228.5만 |
|---|
| 2026.04.07 | ₩81,433 | ₩81,996 | ₩81,138 | ₩81,728 | +0.36% | 225.8만 |
|---|
| 2026.04.06 | ₩80,722 | ₩81,781 | ₩80,454 | ₩81,621 | +1.11% | 121.2만 |
|---|
| 2026.04.02 | ₩79,274 | ₩80,870 | ₩78,885 | ₩80,776 | +1.89% | 137.6만 |
|---|
| 2026.04.01 | ₩80,441 | ₩81,352 | ₩80,172 | ₩80,588 | +0.18% | 270.8만 |
|---|
| 2026.03.31 | ₩79,100 | ₩80,333 | ₩78,469 | ₩79,851 | +0.95% | 340.2만 |
|---|
| 2026.03.30 | ₩78,268 | ₩78,617 | ₩77,652 | ₩77,893 | -0.48% | 120.2만 |
|---|
| 2026.03.27 | ₩78,671 | ₩78,818 | ₩77,437 | ₩77,611 | -1.35% | 202.7만 |
|---|
| 2026.03.26 | ₩78,751 | ₩79,542 | ₩78,537 | ₩79,234 | +0.61% | 169.9만 |
|---|
| 2026.03.25 | ₩79,717 | ₩80,172 | ₩78,523 | ₩79,368 | -0.44% | 208.4만 |
|---|
| 2026.03.24 | ₩77,504 | ₩79,730 | ₩77,504 | ₩78,979 | +1.90% | 287.7만 |
|---|
| 2026.03.23 | ₩78,966 | ₩80,025 | ₩78,362 | ₩78,402 | -0.71% | 415만 |
|---|
| 2026.03.20 | ₩77,571 | ₩77,960 | ₩76,874 | ₩77,571 | 0.00% | 527.3만 |
|---|
| 2026.03.19 | ₩76,606 | ₩78,215 | ₩76,150 | ₩77,692 | +1.42% | 241.3만 |
|---|
| 2026.03.18 | ₩77,799 | ₩78,121 | ₩76,994 | ₩77,169 | -0.81% | 263.4만 |
|---|
| 2026.03.17 | ₩78,738 | ₩79,194 | ₩77,772 | ₩78,067 | -0.85% | 186.6만 |
|---|
| 2026.03.16 | ₩78,416 | ₩78,966 | ₩77,960 | ₩77,987 | -0.55% | 190.6만 |
|---|
| 2026.03.13 | ₩78,496 | ₩78,805 | ₩77,437 | ₩77,531 | -1.23% | 200.7만 |
|---|
| 2026.03.12 | ₩77,182 | ₩78,335 | ₩76,793 | ₩77,866 | +0.89% | 304.9만 |
|---|
| 2026.03.11 | ₩79,073 | ₩79,408 | ₩77,906 | ₩78,657 | -0.53% | 243.2만 |
|---|
| 2026.03.10 | ₩79,489 | ₩81,178 | ₩78,604 | ₩79,556 | +0.08% | 247.5만 |
|---|
| 2026.03.09 | ₩78,577 | ₩80,132 | ₩76,753 | ₩79,676 | +1.40% | 528.7만 |
|---|
| 2026.03.06 | ₩79,529 | ₩79,971 | ₩78,014 | ₩79,851 | +0.40% | 418.4만 |
|---|
| 2026.03.05 | ₩82,144 | ₩82,532 | ₩80,896 | ₩81,728 | -0.51% | 225.2만 |
|---|
| 2026.03.04 | ₩82,868 | ₩83,243 | ₩82,197 | ₩82,908 | +0.05% | 271.8만 |
|---|
| 2026.03.03 | ₩80,950 | ₩83,082 | ₩80,199 | ₩82,479 | +1.89% | 366.1만 |
|---|
| 2026.03.02 | ₩80,508 | ₩83,511 | ₩79,904 | ₩82,988 | +3.08% | 318.2만 |
|---|
| 2026.02.27 | ₩84,517 | ₩84,745 | ₩81,285 | ₩81,862 | -3.14% | 459.7만 |
|---|
| 2026.02.26 | ₩85,737 | ₩87,118 | ₩85,026 | ₩86,126 | +0.45% | 276만 |
|---|
| 2026.02.25 | ₩84,772 | ₩85,697 | ₩84,302 | ₩85,536 | +0.90% | 189만 |
|---|
| 2026.02.24 | ₩83,914 | ₩84,504 | ₩83,324 | ₩84,074 | +0.19% | 208.4만 |
|---|
| 2026.02.23 | ₩87,614 | ₩88,137 | ₩83,538 | ₩84,034 | -4.09% | 272.9만 |
|---|
| 2026.02.20 | ₩86,703 | ₩87,936 | ₩86,113 | ₩87,856 | +1.33% | 194.6만 |
|---|
| 2026.02.19 | ₩86,904 | ₩87,306 | ₩86,260 | ₩87,051 | +0.17% | 141.2만 |
|---|
| 2026.02.18 | ₩87,655 | ₩89,022 | ₩87,333 | ₩87,601 | -0.06% | 130.2만 |
|---|
| 2026.02.17 | ₩87,467 | ₩88,633 | ₩86,998 | ₩87,655 | +0.21% | 178.5만 |
|---|
| 2026.02.13 | ₩86,528 | ₩87,681 | ₩85,630 | ₩87,279 | +0.87% | 184.8만 |
|---|
| 2026.02.12 | ₩88,714 | ₩89,398 | ₩85,630 | ₩86,770 | -2.19% | 273.5만 |
|---|
| 2026.02.11 | ₩90,015 | ₩90,766 | ₩87,748 | ₩88,137 | -2.09% | 190.7만 |
|---|
| 2026.02.10 | ₩89,934 | ₩90,605 | ₩88,540 | ₩89,398 | -0.60% | 171.5만 |
|---|
| 2026.02.09 | ₩90,068 | ₩90,846 | ₩89,867 | ₩90,176 | +0.12% | 128만 |
|---|
| 2026.02.06 | ₩89,586 | ₩90,779 | ₩89,438 | ₩90,390 | +0.90% | 127.2만 |
|---|
| 2026.02.05 | ₩88,727 | ₩89,532 | ₩87,829 | ₩88,674 | -0.06% | 304.2만 |
|---|
| 2026.02.04 | ₩87,829 | ₩89,773 | ₩87,829 | ₩88,875 | +1.19% | 270.2만 |
|---|
| 2026.02.03 | ₩86,408 | ₩88,178 | ₩86,220 | ₩87,467 | +1.23% | 291.7만 |
|---|
| 2026.02.02 | ₩85,107 | ₩87,011 | ₩84,852 | ₩86,488 | +1.62% | 284.8만 |
|---|
| 2026.01.30 | ₩85,214 | ₩85,764 | ₩84,436 | ₩85,241 | +0.03% | 238.1만 |
|---|
| 2026.01.29 | ₩84,839 | ₩85,911 | ₩84,530 | ₩85,885 | +1.23% | 145.8만 |
|---|
| 2026.01.28 | ₩84,879 | ₩85,429 | ₩84,262 | ₩84,477 | -0.47% | 188.8만 |
|---|
| 2026.01.27 | ₩84,919 | ₩85,295 | ₩84,369 | ₩84,906 | -0.02% | 90.4만 |
|---|
| 2026.01.26 | ₩84,249 | ₩84,959 | ₩83,766 | ₩84,664 | +0.49% | 224.7만 |
|---|
| 2026.01.23 | ₩86,595 | ₩86,595 | ₩83,981 | ₩84,195 | -2.77% | 327.6만 |
|---|
| 2026.01.22 | ₩87,091 | ₩88,258 | ₩86,716 | ₩86,931 | -0.18% | 367.5만 |
|---|
| 2026.01.21 | ₩84,115 | ₩87,252 | ₩84,115 | ₩86,864 | +3.27% | 246.7만 |
|---|
| 2026.01.20 | ₩83,551 | ₩84,731 | ₩83,337 | ₩83,578 | +0.03% | 183만 |
|---|
| 2026.01.16 | ₩85,026 | ₩85,576 | ₩84,731 | ₩84,825 | -0.24% | 198.1만 |
|---|
| 2026.01.15 | ₩83,967 | ₩85,670 | ₩83,967 | ₩85,228 | +1.50% | 127.9만 |
|---|
| 2026.01.14 | ₩82,774 | ₩83,954 | ₩82,425 | ₩83,739 | +1.17% | 160.4만 |
|---|
| 2026.01.13 | ₩83,981 | ₩84,195 | ₩82,841 | ₩82,948 | -1.23% | 157.4만 |
|---|
| 2026.01.12 | ₩83,994 | ₩84,302 | ₩83,404 | ₩83,739 | -0.30% | 151.1만 |
|---|
| 2026.01.09 | ₩85,549 | ₩85,965 | ₩84,651 | ₩84,812 | -0.86% | 132.5만 |
|---|
| 2026.01.08 | ₩83,324 | ₩85,844 | ₩83,324 | ₩85,214 | +2.27% | 210.5만 |
|---|
| 2026.01.07 | ₩84,262 | ₩84,638 | ₩83,055 | ₩83,726 | -0.64% | 214.3만 |
|---|
| 2026.01.06 | ₩83,391 | ₩84,544 | ₩83,055 | ₩84,410 | +1.22% | 124.9만 |
|---|
| 2026.01.05 | ₩81,781 | ₩84,504 | ₩81,728 | ₩83,686 | +2.33% | 202.1만 |
|---|
| 2026.01.02 | ₩81,433 | ₩82,358 | ₩80,481 | ₩82,023 | +0.72% | 168.9만 |
|---|
| 2025.12.31 | ₩82,264 | ₩82,465 | ₩81,339 | ₩81,379 | -1.08% | 115.5만 |
|---|
| 2025.12.30 | ₩82,734 | ₩82,747 | ₩82,103 | ₩82,144 | -0.71% | 154.7만 |
|---|
| 2025.12.29 | ₩83,377 | ₩83,726 | ₩82,573 | ₩82,680 | -0.84% | 99.2만 |
|---|
| 2025.12.26 | ₩83,659 | ₩83,833 | ₩83,042 | ₩83,417 | -0.29% | 86.8만 |
|---|
| 2025.12.24 | ₩83,525 | ₩83,846 | ₩83,176 | ₩83,592 | +0.08% | 82.5만 |
|---|
| 2025.12.23 | ₩83,833 | ₩84,141 | ₩83,417 | ₩83,471 | -0.43% | 75.1만 |
|---|
| 2025.12.22 | ₩83,592 | ₩84,302 | ₩83,471 | ₩83,914 | +0.38% | 149.2만 |
|---|
| 2025.12.19 | ₩84,168 | ₩84,611 | ₩83,592 | ₩83,967 | -0.24% | 195.3만 |
|---|
| 2025.12.18 | ₩84,584 | ₩84,839 | ₩83,779 | ₩84,155 | -0.51% | 130.4만 |
|---|
| 2025.12.17 | ₩83,659 | ₩84,852 | ₩83,659 | ₩83,927 | +0.32% | 200.3만 |
|---|
| 2025.12.16 | ₩84,141 | ₩84,289 | ₩83,310 | ₩83,686 | -0.54% | 93.8만 |
|---|
| 2025.12.15 | ₩84,276 | ₩84,758 | ₩83,632 | ₩84,021 | -0.30% | 115.5만 |
|---|
| 2025.12.12 | ₩84,477 | ₩84,504 | ₩83,350 | ₩83,779 | -0.83% | 151.9만 |
|---|
| 2025.12.11 | ₩83,431 | ₩84,758 | ₩83,431 | ₩84,195 | +0.92% | 212.2만 |
|---|
| 2025.12.10 | ₩80,829 | ₩84,048 | ₩80,829 | ₩83,619 | +3.45% | 245만 |
|---|
| 2025.12.09 | ₩80,977 | ₩82,009 | ₩80,910 | ₩80,964 | -0.02% | 93만 |
|---|
| 2025.12.08 | ₩81,111 | ₩81,594 | ₩80,762 | ₩81,017 | -0.12% | 135.8만 |
|---|
| 2025.12.05 | ₩80,736 | ₩81,259 | ₩80,669 | ₩80,883 | +0.18% | 123.6만 |
|---|
| 2025.12.04 | ₩80,548 | ₩81,460 | ₩80,400 | ₩81,071 | +0.65% | 187.7만 |
|---|
| 2025.12.03 | ₩79,408 | ₩80,977 | ₩79,395 | ₩80,816 | +1.77% | 129.8만 |
|---|
| 2025.12.02 | ₩79,971 | ₩80,226 | ₩79,261 | ₩79,287 | -0.86% | 172.5만 |
|---|
| 2025.12.01 | ₩78,711 | ₩80,105 | ₩78,711 | ₩79,757 | +1.33% | 85.6만 |
|---|
| 2025.11.28 | ₩79,354 | ₩79,542 | ₩79,006 | ₩79,086 | -0.34% | 50.9만 |
|---|
| 2025.11.26 | ₩79,341 | ₩79,985 | ₩79,127 | ₩79,328 | -0.02% | 92.5만 |
|---|
| 2025.11.25 | ₩77,812 | ₩79,944 | ₩77,799 | ₩79,542 | +2.22% | 164.5만 |
|---|
| 2025.11.24 | ₩77,182 | ₩77,719 | ₩76,726 | ₩77,424 | +0.31% | 160.5만 |
|---|
| 2025.11.21 | ₩75,493 | ₩77,947 | ₩75,385 | ₩77,316 | +2.42% | 276.8만 |
|---|
| 2025.11.20 | ₩76,123 | ₩77,048 | ₩74,916 | ₩75,023 | -1.44% | 186.4만 |
|---|
| 2025.11.19 | ₩74,715 | ₩75,519 | ₩74,621 | ₩75,345 | +0.84% | 110.4만 |
|---|
| 2025.11.18 | ₩73,589 | ₩75,224 | ₩73,548 | ₩74,608 | +1.38% | 175만 |
|---|
| 2025.11.17 | ₩76,539 | ₩76,619 | ₩73,790 | ₩74,004 | -3.31% | 187.7만 |
|---|
| 2025.11.14 | ₩76,190 | ₩76,901 | ₩75,667 | ₩76,780 | +0.77% | 124.5만 |
|---|
| 2025.11.13 | ₩77,383 | ₩77,947 | ₩76,391 | ₩76,632 | -0.97% | 367.3만 |
|---|
| 2025.11.12 | ₩77,705 | ₩78,778 | ₩77,652 | ₩77,732 | +0.03% | 235.7만 |
|---|
| 2025.11.11 | ₩77,383 | ₩78,027 | ₩77,035 | ₩77,638 | +0.33% | 130만 |
|---|
| 2025.11.10 | ₩77,276 | ₩77,826 | ₩76,740 | ₩77,343 | +0.09% | 169.5만 |
|---|
| 2025.11.07 | ₩75,788 | ₩77,035 | ₩75,412 | ₩77,035 | +1.65% | 263.9만 |
|---|
| 2025.11.06 | ₩76,498 | ₩76,901 | ₩75,707 | ₩76,029 | -0.61% | 165.6만 |
|---|
| 2025.11.05 | ₩76,069 | ₩77,249 | ₩75,694 | ₩76,632 | +0.74% | 162.3만 |
|---|
| 2025.11.04 | ₩75,801 | ₩76,311 | ₩75,157 | ₩76,069 | +0.35% | 210.3만 |
|---|
| 2025.11.03 | ₩75,707 | ₩76,217 | ₩74,876 | ₩76,203 | +0.66% | 196.3만 |
|---|
| 2025.10.31 | ₩75,452 | ₩76,177 | ₩74,849 | ₩76,083 | +0.84% | 155.4만 |
|---|
| 2025.10.30 | ₩75,533 | ₩76,914 | ₩75,519 | ₩75,868 | +0.44% | 163.4만 |
|---|
| 2025.10.29 | ₩76,565 | ₩77,450 | ₩75,278 | ₩75,734 | -1.09% | 221.1만 |
|---|
| 2025.10.28 | ₩77,249 | ₩77,544 | ₩76,619 | ₩77,048 | -0.26% | 103.9만 |
|---|
| 2025.10.27 | ₩77,879 | ₩78,188 | ₩77,129 | ₩77,410 | -0.60% | 144.9만 |
|---|
| 2025.10.24 | ₩77,048 | ₩77,933 | ₩77,008 | ₩77,504 | +0.59% | 209.4만 |
|---|
| 2025.10.23 | ₩76,539 | ₩76,807 | ₩75,747 | ₩76,311 | -0.30% | 307.4만 |
|---|
| 2025.10.22 | ₩76,740 | ₩77,222 | ₩76,096 | ₩76,485 | -0.33% | 194.9만 |
|---|
| 2025.10.21 | ₩76,458 | ₩77,062 | ₩76,177 | ₩76,659 | +0.26% | 92.6만 |
|---|
| 2025.10.20 | ₩75,519 | ₩76,860 | ₩75,198 | ₩76,632 | +1.47% | 206.3만 |
|---|
| 2025.10.17 | ₩74,661 | ₩75,131 | ₩73,629 | ₩74,903 | +0.32% | 434.7만 |
|---|
| 2025.10.16 | ₩77,678 | ₩77,678 | ₩73,267 | ₩73,870 | -4.90% | 410.7만 |
|---|
| 2025.10.15 | ₩80,038 | ₩80,065 | ₩77,745 | ₩78,107 | -2.41% | 196.6만 |
|---|
| 2025.10.14 | ₩76,713 | ₩80,038 | ₩76,713 | ₩79,556 | +3.71% | 310.9만 |
|---|
| 2025.10.13 | ₩76,914 | ₩77,357 | ₩76,217 | ₩77,222 | +0.40% | 180.4만 |
|---|
| 2025.10.10 | ₩79,019 | ₩79,515 | ₩75,694 | ₩75,734 | -4.16% | 433.7만 |
|---|