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 | ₩85,039 | ₩85,160 | ₩84,355 | ₩84,677 | -0.43% | 184.2만 |
| 2026.10.08 | ₩83,979 | ₩85,334 | ₩83,711 | ₩85,240 | +1.50% | 230.6만 |
| 2026.10.07 | ₩84,757 | ₩84,932 | ₩83,886 | ₩84,355 | -0.47% | 154.4만 |
| 2026.10.06 | ₩86,219 | ₩86,716 | ₩85,495 | ₩85,723 | -0.58% | 173.5만 |
| 2026.10.05 | ₩86,354 | ₩86,541 | ₩85,482 | ₩86,045 | -0.36% | 188.6만 |
| 2026.10.02 | ₩85,965 | ₩86,877 | ₩85,817 | ₩86,327 | +0.42% | 396.6만 |
| 2026.10.01 | ₩84,409 | ₩85,415 | ₩83,067 | ₩85,361 | +1.13% | 198.3만 |
| 2026.09.30 | ₩85,669 | ₩86,032 | ₩84,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,798 |
| -1.02% |
| 215.2만 |
| 2026.09.29 | ₩86,635 | ₩86,944 | ₩85,187 | ₩85,616 | -1.18% | 241.5만 |
|---|
| 2026.09.28 | ₩87,453 | ₩87,574 | ₩86,461 | ₩86,514 | -1.07% | 209.5만 |
|---|
| 2026.09.25 | ₩87,091 | ₩88,044 | ₩87,091 | ₩87,668 | +0.66% | 155.8만 |
|---|
| 2026.09.24 | ₩86,756 | ₩87,091 | ₩86,032 | ₩86,917 | +0.19% | 152.8만 |
|---|
| 2026.09.23 | ₩87,225 | ₩87,708 | ₩86,488 | ₩86,528 | -0.80% | 205.6만 |
|---|
| 2026.09.22 | ₩89,143 | ₩89,385 | ₩87,453 | ₩87,494 | -1.85% | 164.2만 |
|---|
| 2026.09.21 | ₩89,291 | ₩89,506 | ₩88,580 | ₩88,620 | -0.75% | 102만 |
|---|
| 2026.09.18 | ₩89,103 | ₩89,532 | ₩88,500 | ₩89,358 | +0.29% | 121.8만 |
|---|
| 2026.09.17 | ₩90,471 | ₩90,740 | ₩89,358 | ₩89,439 | -1.14% | 137.8만 |
|---|
| 2026.09.16 | ₩91,008 | ₩91,196 | ₩88,191 | ₩89,573 | -1.58% | 206.1만 |
|---|
| 2026.09.15 | ₩91,357 | ₩91,933 | ₩90,699 | ₩91,142 | -0.23% | 152.9만 |
|---|
| 2026.09.14 | ₩91,236 | ₩92,054 | ₩91,008 | ₩91,397 | +0.18% | 152.3만 |
|---|
| 2026.09.11 | ₩92,014 | ₩92,322 | ₩90,445 | ₩91,263 | -0.82% | 103.3만 |
|---|
| 2026.09.10 | ₩90,646 | ₩91,155 | ₩89,895 | ₩91,155 | +0.56% | 126.6만 |
|---|
| 2026.09.09 | ₩91,196 | ₩91,585 | ₩90,485 | ₩90,766 | -0.47% | 123.5만 |
|---|
| 2026.09.08 | ₩92,564 | ₩92,738 | ₩91,665 | ₩91,746 | -0.88% | 126.3만 |
|---|
| 2026.09.04 | ₩92,188 | ₩93,275 | ₩92,188 | ₩93,006 | +0.89% | 65.6만 |
|---|
| 2026.09.03 | ₩92,135 | ₩93,127 | ₩91,907 | ₩92,698 | +0.61% | 100.4만 |
|---|
| 2026.09.02 | ₩90,257 | ₩92,443 | ₩90,203 | ₩91,679 | +1.58% | 136.1만 |
|---|
| 2026.09.01 | ₩90,887 | ₩91,276 | ₩89,613 | ₩89,801 | -1.20% | 123.5만 |
|---|
| 2026.08.31 | ₩91,598 | ₩91,611 | ₩90,887 | ₩90,954 | -0.70% | 115.7만 |
|---|
| 2026.08.28 | ₩92,068 | ₩92,443 | ₩91,652 | ₩91,826 | -0.26% | 93.1만 |
|---|
| 2026.08.27 | ₩91,531 | ₩91,907 | ₩90,793 | ₩91,772 | +0.26% | 187.5만 |
|---|
| 2026.08.26 | ₩92,094 | ₩92,416 | ₩91,531 | ₩92,148 | +0.06% | 108.9만 |
|---|
| 2026.08.25 | ₩92,296 | ₩92,363 | ₩91,558 | ₩91,799 | -0.54% | 168.2만 |
|---|
| 2026.08.24 | ₩92,255 | ₩93,154 | ₩92,081 | ₩92,269 | +0.01% | 67.6만 |
|---|
| 2026.08.21 | ₩92,617 | ₩92,859 | ₩91,679 | ₩92,202 | -0.45% | 160.6만 |
|---|
| 2026.08.20 | ₩92,363 | ₩92,845 | ₩91,987 | ₩92,041 | -0.35% | 115.8만 |
|---|
| 2026.08.19 | ₩95,018 | ₩95,099 | ₩92,564 | ₩92,711 | -2.43% | 203.9만 |
|---|
| 2026.08.18 | ₩95,474 | ₩95,609 | ₩94,442 | ₩94,696 | -0.81% | 76.5만 |
|---|
| 2026.08.17 | ₩95,783 | ₩96,467 | ₩95,233 | ₩95,313 | -0.49% | 93.4만 |
|---|
| 2026.08.14 | ₩95,595 | ₩96,427 | ₩95,461 | ₩96,132 | +0.56% | 105만 |
|---|
| 2026.08.13 | ₩95,662 | ₩96,199 | ₩95,421 | ₩95,783 | +0.13% | 130.6만 |
|---|
| 2026.08.12 | ₩94,790 | ₩95,434 | ₩94,495 | ₩95,260 | +0.50% | 99.1만 |
|---|
| 2026.08.11 | ₩93,811 | ₩94,831 | ₩93,771 | ₩94,576 | +0.81% | 58.8만 |
|---|
| 2026.08.10 | ₩93,717 | ₩94,133 | ₩93,114 | ₩93,811 | +0.10% | 79.4만 |
|---|
| 2026.08.07 | ₩94,120 | ₩94,294 | ₩93,342 | ₩93,851 | -0.29% | 124.9만 |
|---|
| 2026.08.06 | ₩95,662 | ₩95,877 | ₩93,999 | ₩94,093 | -1.64% | 113.5만 |
|---|
| 2026.08.05 | ₩95,796 | ₩96,038 | ₩95,153 | ₩95,233 | -0.59% | 400.6만 |
|---|
| 2026.08.04 | ₩94,683 | ₩96,252 | ₩94,509 | ₩95,635 | +1.01% | 108.9만 |
|---|
| 2026.08.03 | ₩93,650 | ₩94,831 | ₩93,597 | ₩94,589 | +1.00% | 114.4만 |
|---|
| 2026.07.31 | ₩93,422 | ₩93,878 | ₩92,537 | ₩93,422 | 0.00% | 165.4만 |
|---|
| 2026.07.30 | ₩93,489 | ₩94,160 | ₩92,845 | ₩93,194 | -0.32% | 114만 |
|---|
| 2026.07.29 | ₩93,704 | ₩94,468 | ₩93,141 | ₩93,422 | -0.30% | 191.4만 |
|---|
| 2026.07.28 | ₩93,167 | ₩94,442 | ₩93,060 | ₩94,294 | +1.21% | 156.1만 |
|---|
| 2026.07.27 | ₩93,328 | ₩94,079 | ₩92,752 | ₩92,845 | -0.52% | 101.3만 |
|---|
| 2026.07.24 | ₩92,470 | ₩93,556 | ₩92,188 | ₩93,033 | +0.61% | 96.9만 |
|---|
| 2026.07.23 | ₩91,987 | ₩92,269 | ₩91,021 | ₩92,242 | +0.28% | 111.7만 |
|---|
| 2026.07.22 | ₩93,275 | ₩93,275 | ₩92,416 | ₩92,993 | -0.30% | 90만 |
|---|
| 2026.07.21 | ₩92,980 | ₩93,342 | ₩92,282 | ₩93,288 | +0.33% | 103.4만 |
|---|
| 2026.07.20 | ₩94,281 | ₩94,629 | ₩92,953 | ₩93,208 | -1.14% | 282.2만 |
|---|
| 2026.07.17 | ₩94,992 | ₩95,394 | ₩93,798 | ₩94,214 | -0.82% | 99만 |
|---|
| 2026.07.16 | ₩93,382 | ₩95,796 | ₩93,382 | ₩95,622 | +2.40% | 111.3만 |
|---|
| 2026.07.15 | ₩92,443 | ₩93,784 | ₩92,443 | ₩93,342 | +0.97% | 125.9만 |
|---|
| 2026.07.14 | ₩92,282 | ₩93,100 | ₩92,014 | ₩92,255 | -0.03% | 82.8만 |
|---|
| 2026.07.13 | ₩92,363 | ₩92,644 | ₩91,665 | ₩92,309 | -0.06% | 114.8만 |
|---|
| 2026.07.10 | ₩92,027 | ₩92,456 | ₩91,611 | ₩92,215 | +0.20% | 197.3만 |
|---|
| 2026.07.09 | ₩90,337 | ₩92,121 | ₩90,337 | ₩91,638 | +1.44% | 172.8만 |
|---|
| 2026.07.08 | ₩91,638 | ₩91,665 | ₩89,747 | ₩90,136 | -1.64% | 344.8만 |
|---|
| 2026.07.07 | ₩93,087 | ₩93,355 | ₩92,202 | ₩92,215 | -0.94% | 109.2만 |
|---|
| 2026.07.06 | ₩91,947 | ₩92,899 | ₩91,853 | ₩92,819 | +0.95% | 119.4만 |
|---|
| 2026.07.02 | ₩93,503 | ₩93,798 | ₩91,357 | ₩92,041 | -1.56% | 364.5만 |
|---|
| 2026.07.01 | ₩91,558 | ₩93,422 | ₩91,424 | ₩93,060 | +1.64% | 538.5만 |
|---|
| 2026.06.30 | ₩91,357 | ₩91,746 | ₩90,887 | ₩91,504 | +0.16% | 183.7만 |
|---|
| 2026.06.29 | ₩91,598 | ₩91,933 | ₩90,954 | ₩91,491 | -0.12% | 186.2만 |
|---|
| 2026.06.26 | ₩91,638 | ₩91,987 | ₩91,169 | ₩91,772 | +0.15% | 121.3만 |
|---|
| 2026.06.25 | ₩90,927 | ₩92,121 | ₩90,579 | ₩91,504 | +0.63% | 145.4만 |
|---|
| 2026.06.24 | ₩89,747 | ₩90,820 | ₩89,626 | ₩90,525 | +0.87% | 157.2만 |
|---|
| 2026.06.23 | ₩88,419 | ₩89,760 | ₩88,285 | ₩89,653 | +1.40% | 122만 |
|---|
| 2026.06.22 | ₩87,748 | ₩88,835 | ₩87,748 | ₩88,473 | +0.83% | 102만 |
|---|
| 2026.06.18 | ₩88,406 | ₩88,956 | ₩87,829 | ₩88,137 | -0.30% | 150.4만 |
|---|
| 2026.06.17 | ₩89,009 | ₩89,747 | ₩87,024 | ₩87,668 | -1.51% | 226.5만 |
|---|
| 2026.06.16 | ₩89,345 | ₩89,921 | ₩88,902 | ₩89,157 | -0.21% | 149.5만 |
|---|
| 2026.06.15 | ₩90,337 | ₩90,927 | ₩88,459 | ₩88,647 | -1.87% | 276.5만 |
|---|
| 2026.06.12 | ₩89,036 | ₩90,042 | ₩88,768 | ₩89,787 | +0.84% | 148.5만 |
|---|
| 2026.06.11 | ₩88,003 | ₩88,687 | ₩87,131 | ₩88,513 | +0.58% | 152만 |
|---|
| 2026.06.10 | ₩87,628 | ₩88,473 | ₩87,266 | ₩87,547 | -0.09% | 275.6만 |
|---|
| 2026.06.09 | ₩86,689 | ₩88,553 | ₩86,689 | ₩87,306 | +0.71% | 222.2만 |
|---|
| 2026.06.08 | ₩86,327 | ₩86,984 | ₩86,018 | ₩86,126 | -0.23% | 162.7만 |
|---|
| 2026.06.05 | ₩85,884 | ₩86,555 | ₩85,562 | ₩86,005 | +0.14% | 195.1만 |
|---|
| 2026.06.04 | ₩84,033 | ₩85,938 | ₩84,033 | ₩85,763 | +2.06% | 186.5만 |
|---|
| 2026.06.03 | ₩84,704 | ₩84,731 | ₩83,148 | ₩83,255 | -1.71% | 259.6만 |
|---|
| 2026.06.02 | ₩83,550 | ₩85,428 | ₩83,537 | ₩85,200 | +1.97% | 159.3만 |
|---|
| 2026.06.01 | ₩84,556 | ₩84,757 | ₩83,550 | ₩83,872 | -0.81% | 130.2만 |
|---|
| 2026.05.29 | ₩84,959 | ₩85,669 | ₩84,798 | ₩85,160 | +0.24% | 116.5만 |
|---|
| 2026.05.28 | ₩85,039 | ₩85,240 | ₩84,315 | ₩85,146 | +0.13% | 305.8만 |
|---|
| 2026.05.27 | ₩86,273 | ₩86,635 | ₩85,052 | ₩85,307 | -1.12% | 229.9만 |
|---|
| 2026.05.26 | ₩85,441 | ₩86,461 | ₩85,441 | ₩86,166 | +0.85% | 135만 |
|---|
| 2026.05.22 | ₩85,213 | ₩85,576 | ₩84,959 | ₩85,227 | +0.02% | 101.5만 |
|---|
| 2026.05.21 | ₩84,556 | ₩85,307 | ₩83,912 | ₩85,120 | +0.67% | 259만 |
|---|
| 2026.05.20 | ₩83,362 | ₩85,280 | ₩82,839 | ₩84,985 | +1.95% | 164.3만 |
|---|
| 2026.05.19 | ₩83,564 | ₩83,658 | ₩82,638 | ₩83,134 | -0.51% | 198.2만 |
|---|
| 2026.05.18 | ₩82,839 | ₩84,100 | ₩82,799 | ₩83,792 | +1.15% | 361.5만 |
|---|
| 2026.05.15 | ₩83,349 | ₩83,684 | ₩82,169 | ₩82,732 | -0.74% | 291.6만 |
|---|
| 2026.05.14 | ₩83,510 | ₩84,301 | ₩83,510 | ₩83,671 | +0.19% | 207.5만 |
|---|
| 2026.05.13 | ₩83,725 | ₩83,886 | ₩82,826 | ₩82,866 | -1.03% | 244.1만 |
|---|
| 2026.05.12 | ₩84,435 | ₩84,583 | ₩82,665 | ₩84,100 | -0.40% | 565.2만 |
|---|
| 2026.05.11 | ₩86,166 | ₩86,434 | ₩84,194 | ₩84,395 | -2.05% | 603.3만 |
|---|
| 2026.05.08 | ₩86,179 | ₩86,447 | ₩85,710 | ₩85,911 | -0.31% | 358.7만 |
|---|
| 2026.05.07 | ₩86,903 | ₩87,333 | ₩85,844 | ₩85,991 | -1.05% | 142만 |
|---|
| 2026.05.06 | ₩86,729 | ₩87,453 | ₩86,608 | ₩86,810 | +0.09% | 168.7만 |
|---|
| 2026.05.05 | ₩85,026 | ₩86,273 | ₩84,999 | ₩85,951 | +1.09% | 98.8만 |
|---|
| 2026.05.04 | ₩85,468 | ₩86,032 | ₩84,650 | ₩84,905 | -0.66% | 108.3만 |
|---|
| 2026.05.01 | ₩86,286 | ₩86,729 | ₩85,294 | ₩85,938 | -0.40% | 141.7만 |
|---|
| 2026.04.30 | ₩84,757 | ₩86,622 | ₩84,368 | ₩86,099 | +1.58% | 129만 |
|---|
| 2026.04.29 | ₩86,300 | ₩86,689 | ₩85,106 | ₩85,321 | -1.13% | 198.3만 |
|---|
| 2026.04.28 | ₩86,769 | ₩87,601 | ₩86,421 | ₩86,662 | -0.12% | 357.9만 |
|---|
| 2026.04.27 | ₩85,187 | ₩86,662 | ₩85,187 | ₩86,354 | +1.37% | 145.4만 |
|---|
| 2026.04.24 | ₩86,045 | ₩86,233 | ₩85,012 | ₩85,173 | -1.01% | 197.5만 |
|---|
| 2026.04.23 | ₩85,750 | ₩86,421 | ₩85,133 | ₩86,286 | +0.63% | 202만 |
|---|
| 2026.04.22 | ₩86,260 | ₩86,501 | ₩85,267 | ₩85,535 | -0.84% | 196.8만 |
|---|
| 2026.04.21 | ₩86,810 | ₩87,480 | ₩85,817 | ₩86,045 | -0.88% | 163.3만 |
|---|
| 2026.04.20 | ₩86,126 | ₩87,400 | ₩86,126 | ₩86,957 | +0.97% | 170.6만 |
|---|
| 2026.04.17 | ₩85,602 | ₩87,775 | ₩85,602 | ₩86,595 | +1.16% | 234.4만 |
|---|
| 2026.04.16 | ₩84,784 | ₩85,254 | ₩84,435 | ₩84,650 | -0.16% | 218.4만 |
|---|
| 2026.04.15 | ₩85,079 | ₩85,348 | ₩84,275 | ₩84,972 | -0.13% | 149.7만 |
|---|
| 2026.04.14 | ₩84,851 | ₩85,334 | ₩84,181 | ₩84,972 | +0.14% | 149.8만 |
|---|
| 2026.04.13 | ₩83,872 | ₩85,106 | ₩83,483 | ₩84,999 | +1.34% | 360.7만 |
|---|
| 2026.04.10 | ₩85,133 | ₩85,294 | ₩84,181 | ₩84,288 | -0.99% | 121.9만 |
|---|
| 2026.04.09 | ₩83,604 | ₩85,616 | ₩83,590 | ₩85,307 | +2.04% | 198.3만 |
|---|
| 2026.04.08 | ₩84,006 | ₩85,026 | ₩83,725 | ₩84,100 | +0.11% | 228.5만 |
|---|
| 2026.04.07 | ₩81,458 | ₩82,021 | ₩81,163 | ₩81,753 | +0.36% | 225.8만 |
|---|
| 2026.04.06 | ₩80,747 | ₩81,806 | ₩80,479 | ₩81,646 | +1.11% | 121.2만 |
|---|
| 2026.04.02 | ₩79,298 | ₩80,894 | ₩78,909 | ₩80,801 | +1.89% | 137.6만 |
|---|
| 2026.04.01 | ₩80,465 | ₩81,377 | ₩80,197 | ₩80,613 | +0.18% | 270.8만 |
|---|
| 2026.03.31 | ₩79,124 | ₩80,358 | ₩78,493 | ₩79,875 | +0.95% | 340.2만 |
|---|
| 2026.03.30 | ₩78,292 | ₩78,641 | ₩77,675 | ₩77,917 | -0.48% | 120.2만 |
|---|
| 2026.03.27 | ₩78,695 | ₩78,842 | ₩77,461 | ₩77,635 | -1.35% | 202.7만 |
|---|
| 2026.03.26 | ₩78,775 | ₩79,567 | ₩78,561 | ₩79,258 | +0.61% | 169.9만 |
|---|
| 2026.03.25 | ₩79,741 | ₩80,197 | ₩78,547 | ₩79,392 | -0.44% | 208.4만 |
|---|
| 2026.03.24 | ₩77,528 | ₩79,754 | ₩77,528 | ₩79,003 | +1.90% | 287.7만 |
|---|
| 2026.03.23 | ₩78,990 | ₩80,049 | ₩78,386 | ₩78,426 | -0.71% | 415만 |
|---|
| 2026.03.20 | ₩77,595 | ₩77,984 | ₩76,897 | ₩77,595 | 0.00% | 527.3만 |
|---|
| 2026.03.19 | ₩76,629 | ₩78,239 | ₩76,173 | ₩77,715 | +1.42% | 241.3만 |
|---|
| 2026.03.18 | ₩77,823 | ₩78,145 | ₩77,018 | ₩77,192 | -0.81% | 263.4만 |
|---|
| 2026.03.17 | ₩78,762 | ₩79,218 | ₩77,796 | ₩78,091 | -0.85% | 186.6만 |
|---|
| 2026.03.16 | ₩78,440 | ₩78,990 | ₩77,984 | ₩78,011 | -0.55% | 190.6만 |
|---|
| 2026.03.13 | ₩78,520 | ₩78,829 | ₩77,461 | ₩77,555 | -1.23% | 200.7만 |
|---|
| 2026.03.12 | ₩77,206 | ₩78,359 | ₩76,817 | ₩77,890 | +0.89% | 304.9만 |
|---|
| 2026.03.11 | ₩79,097 | ₩79,432 | ₩77,930 | ₩78,681 | -0.53% | 243.2만 |
|---|
| 2026.03.10 | ₩79,513 | ₩81,203 | ₩78,628 | ₩79,580 | +0.08% | 247.5만 |
|---|
| 2026.03.09 | ₩78,601 | ₩80,157 | ₩76,777 | ₩79,701 | +1.40% | 528.7만 |
|---|
| 2026.03.06 | ₩79,553 | ₩79,996 | ₩78,037 | ₩79,875 | +0.40% | 418.4만 |
|---|
| 2026.03.05 | ₩82,169 | ₩82,558 | ₩80,921 | ₩81,753 | -0.51% | 225.2만 |
|---|
| 2026.03.04 | ₩82,893 | ₩83,269 | ₩82,222 | ₩82,933 | +0.05% | 271.8만 |
|---|
| 2026.03.03 | ₩80,975 | ₩83,108 | ₩80,224 | ₩82,504 | +1.89% | 366.1만 |
|---|
| 2026.03.02 | ₩80,532 | ₩83,537 | ₩79,929 | ₩83,014 | +3.08% | 318.2만 |
|---|
| 2026.02.27 | ₩84,543 | ₩84,771 | ₩81,310 | ₩81,887 | -3.14% | 459.7만 |
|---|
| 2026.02.26 | ₩85,763 | ₩87,145 | ₩85,052 | ₩86,152 | +0.45% | 276만 |
|---|
| 2026.02.25 | ₩84,798 | ₩85,723 | ₩84,328 | ₩85,562 | +0.90% | 189만 |
|---|
| 2026.02.24 | ₩83,939 | ₩84,529 | ₩83,349 | ₩84,100 | +0.19% | 208.4만 |
|---|
| 2026.02.23 | ₩87,641 | ₩88,164 | ₩83,564 | ₩84,060 | -4.09% | 272.9만 |
|---|
| 2026.02.20 | ₩86,729 | ₩87,963 | ₩86,139 | ₩87,883 | +1.33% | 194.6만 |
|---|
| 2026.02.19 | ₩86,930 | ₩87,333 | ₩86,286 | ₩87,078 | +0.17% | 141.2만 |
|---|
| 2026.02.18 | ₩87,681 | ₩89,050 | ₩87,360 | ₩87,628 | -0.06% | 130.2만 |
|---|
| 2026.02.17 | ₩87,494 | ₩88,661 | ₩87,024 | ₩87,681 | +0.21% | 178.5만 |
|---|
| 2026.02.13 | ₩86,555 | ₩87,708 | ₩85,656 | ₩87,306 | +0.87% | 184.8만 |
|---|
| 2026.02.12 | ₩88,741 | ₩89,425 | ₩85,656 | ₩86,796 | -2.19% | 273.5만 |
|---|
| 2026.02.11 | ₩90,042 | ₩90,793 | ₩87,775 | ₩88,164 | -2.09% | 190.7만 |
|---|
| 2026.02.10 | ₩89,962 | ₩90,632 | ₩88,567 | ₩89,425 | -0.60% | 171.5만 |
|---|
| 2026.02.09 | ₩90,096 | ₩90,874 | ₩89,895 | ₩90,203 | +0.12% | 128만 |
|---|
| 2026.02.06 | ₩89,613 | ₩90,807 | ₩89,465 | ₩90,418 | +0.90% | 127.2만 |
|---|
| 2026.02.05 | ₩88,754 | ₩89,559 | ₩87,856 | ₩88,701 | -0.06% | 304.2만 |
|---|
| 2026.02.04 | ₩87,856 | ₩89,801 | ₩87,856 | ₩88,902 | +1.19% | 270.2만 |
|---|
| 2026.02.03 | ₩86,434 | ₩88,205 | ₩86,246 | ₩87,494 | +1.23% | 291.7만 |
|---|
| 2026.02.02 | ₩85,133 | ₩87,038 | ₩84,878 | ₩86,514 | +1.62% | 284.8만 |
|---|
| 2026.01.30 | ₩85,240 | ₩85,790 | ₩84,462 | ₩85,267 | +0.03% | 238.1만 |
|---|
| 2026.01.29 | ₩84,865 | ₩85,938 | ₩84,556 | ₩85,911 | +1.23% | 145.8만 |
|---|
| 2026.01.28 | ₩84,905 | ₩85,455 | ₩84,288 | ₩84,503 | -0.47% | 188.8만 |
|---|
| 2026.01.27 | ₩84,945 | ₩85,321 | ₩84,395 | ₩84,932 | -0.02% | 90.4만 |
|---|
| 2026.01.26 | ₩84,275 | ₩84,985 | ₩83,792 | ₩84,690 | +0.49% | 224.7만 |
|---|
| 2026.01.23 | ₩86,622 | ₩86,622 | ₩84,006 | ₩84,221 | -2.77% | 327.6만 |
|---|
| 2026.01.22 | ₩87,118 | ₩88,285 | ₩86,743 | ₩86,957 | -0.18% | 367.5만 |
|---|
| 2026.01.21 | ₩84,140 | ₩87,279 | ₩84,140 | ₩86,890 | +3.27% | 246.7만 |
|---|
| 2026.01.20 | ₩83,577 | ₩84,757 | ₩83,362 | ₩83,604 | +0.03% | 183만 |
|---|
| 2026.01.16 | ₩85,052 | ₩85,602 | ₩84,757 | ₩84,851 | -0.24% | 198.1만 |
|---|
| 2026.01.15 | ₩83,993 | ₩85,696 | ₩83,993 | ₩85,254 | +1.50% | 127.9만 |
|---|
| 2026.01.14 | ₩82,799 | ₩83,979 | ₩82,450 | ₩83,765 | +1.17% | 160.4만 |
|---|
| 2026.01.13 | ₩84,006 | ₩84,221 | ₩82,866 | ₩82,973 | -1.23% | 157.4만 |
|---|
| 2026.01.12 | ₩84,020 | ₩84,328 | ₩83,429 | ₩83,765 | -0.30% | 151.1만 |
|---|
| 2026.01.09 | ₩85,576 | ₩85,991 | ₩84,677 | ₩84,838 | -0.86% | 132.5만 |
|---|
| 2026.01.08 | ₩83,349 | ₩85,871 | ₩83,349 | ₩85,240 | +2.27% | 210.5만 |
|---|
| 2026.01.07 | ₩84,288 | ₩84,663 | ₩83,081 | ₩83,751 | -0.64% | 214.3만 |
|---|
| 2026.01.06 | ₩83,416 | ₩84,570 | ₩83,081 | ₩84,435 | +1.22% | 124.9만 |
|---|
| 2026.01.05 | ₩81,806 | ₩84,529 | ₩81,753 | ₩83,711 | +2.33% | 202.1만 |
|---|
| 2026.01.02 | ₩81,458 | ₩82,383 | ₩80,505 | ₩82,048 | +0.72% | 168.9만 |
|---|
| 2025.12.31 | ₩82,289 | ₩82,491 | ₩81,364 | ₩81,404 | -1.08% | 115.5만 |
|---|
| 2025.12.30 | ₩82,759 | ₩82,772 | ₩82,128 | ₩82,169 | -0.71% | 154.7만 |
|---|
| 2025.12.29 | ₩83,403 | ₩83,751 | ₩82,598 | ₩82,705 | -0.84% | 99.2만 |
|---|
| 2025.12.26 | ₩83,684 | ₩83,859 | ₩83,067 | ₩83,443 | -0.29% | 86.8만 |
|---|
| 2025.12.24 | ₩83,550 | ₩83,872 | ₩83,201 | ₩83,617 | +0.08% | 82.5만 |
|---|
| 2025.12.23 | ₩83,859 | ₩84,167 | ₩83,443 | ₩83,497 | -0.43% | 75.1만 |
|---|
| 2025.12.22 | ₩83,617 | ₩84,328 | ₩83,497 | ₩83,939 | +0.38% | 149.2만 |
|---|
| 2025.12.19 | ₩84,194 | ₩84,637 | ₩83,617 | ₩83,993 | -0.24% | 195.3만 |
|---|
| 2025.12.18 | ₩84,610 | ₩84,865 | ₩83,805 | ₩84,181 | -0.51% | 130.4만 |
|---|
| 2025.12.17 | ₩83,684 | ₩84,878 | ₩83,684 | ₩83,953 | +0.32% | 200.3만 |
|---|
| 2025.12.16 | ₩84,167 | ₩84,315 | ₩83,336 | ₩83,711 | -0.54% | 93.8만 |
|---|
| 2025.12.15 | ₩84,301 | ₩84,784 | ₩83,658 | ₩84,046 | -0.30% | 115.5만 |
|---|
| 2025.12.12 | ₩84,503 | ₩84,529 | ₩83,376 | ₩83,805 | -0.83% | 151.9만 |
|---|
| 2025.12.11 | ₩83,456 | ₩84,784 | ₩83,456 | ₩84,221 | +0.92% | 212.2만 |
|---|
| 2025.12.10 | ₩80,854 | ₩84,073 | ₩80,854 | ₩83,644 | +3.45% | 245만 |
|---|
| 2025.12.09 | ₩81,002 | ₩82,035 | ₩80,935 | ₩80,988 | -0.02% | 93만 |
|---|
| 2025.12.08 | ₩81,136 | ₩81,619 | ₩80,787 | ₩81,042 | -0.12% | 135.8만 |
|---|
| 2025.12.05 | ₩80,760 | ₩81,283 | ₩80,693 | ₩80,908 | +0.18% | 123.6만 |
|---|
| 2025.12.04 | ₩80,572 | ₩81,485 | ₩80,425 | ₩81,096 | +0.65% | 187.7만 |
|---|
| 2025.12.03 | ₩79,432 | ₩81,002 | ₩79,419 | ₩80,841 | +1.77% | 129.8만 |
|---|
| 2025.12.02 | ₩79,996 | ₩80,251 | ₩79,285 | ₩79,312 | -0.86% | 172.5만 |
|---|
| 2025.12.01 | ₩78,735 | ₩80,130 | ₩78,735 | ₩79,781 | +1.33% | 85.6만 |
|---|
| 2025.11.28 | ₩79,379 | ₩79,567 | ₩79,030 | ₩79,110 | -0.34% | 50.9만 |
|---|
| 2025.11.26 | ₩79,365 | ₩80,009 | ₩79,151 | ₩79,352 | -0.02% | 92.5만 |
|---|
| 2025.11.25 | ₩77,836 | ₩79,969 | ₩77,823 | ₩79,567 | +2.22% | 164.5만 |
|---|
| 2025.11.24 | ₩77,206 | ₩77,742 | ₩76,750 | ₩77,447 | +0.31% | 160.5만 |
|---|
| 2025.11.21 | ₩75,516 | ₩77,970 | ₩75,408 | ₩77,340 | +2.42% | 276.8만 |
|---|
| 2025.11.20 | ₩76,146 | ₩77,072 | ₩74,939 | ₩75,046 | -1.44% | 186.4만 |
|---|
| 2025.11.19 | ₩74,738 | ₩75,543 | ₩74,644 | ₩75,368 | +0.84% | 110.4만 |
|---|
| 2025.11.18 | ₩73,611 | ₩75,247 | ₩73,571 | ₩74,630 | +1.38% | 175만 |
|---|
| 2025.11.17 | ₩76,562 | ₩76,642 | ₩73,812 | ₩74,027 | -3.31% | 187.7만 |
|---|
| 2025.11.14 | ₩76,213 | ₩76,924 | ₩75,690 | ₩76,803 | +0.77% | 124.5만 |
|---|
| 2025.11.13 | ₩77,407 | ₩77,970 | ₩76,414 | ₩76,656 | -0.97% | 367.3만 |
|---|
| 2025.11.12 | ₩77,729 | ₩78,802 | ₩77,675 | ₩77,756 | +0.03% | 235.7만 |
|---|
| 2025.11.11 | ₩77,407 | ₩78,051 | ₩77,058 | ₩77,662 | +0.33% | 130만 |
|---|
| 2025.11.10 | ₩77,300 | ₩77,850 | ₩76,763 | ₩77,367 | +0.09% | 169.5만 |
|---|
| 2025.11.07 | ₩75,811 | ₩77,058 | ₩75,435 | ₩77,058 | +1.65% | 263.9만 |
|---|
| 2025.11.06 | ₩76,522 | ₩76,924 | ₩75,730 | ₩76,052 | -0.61% | 165.6만 |
|---|
| 2025.11.05 | ₩76,093 | ₩77,273 | ₩75,717 | ₩76,656 | +0.74% | 162.3만 |
|---|
| 2025.11.04 | ₩75,824 | ₩76,334 | ₩75,180 | ₩76,093 | +0.35% | 210.3만 |
|---|
| 2025.11.03 | ₩75,730 | ₩76,240 | ₩74,899 | ₩76,227 | +0.66% | 196.3만 |
|---|
| 2025.10.31 | ₩75,476 | ₩76,200 | ₩74,872 | ₩76,106 | +0.84% | 155.4만 |
|---|
| 2025.10.30 | ₩75,556 | ₩76,938 | ₩75,543 | ₩75,891 | +0.44% | 163.4만 |
|---|
| 2025.10.29 | ₩76,589 | ₩77,474 | ₩75,301 | ₩75,757 | -1.09% | 221.1만 |
|---|
| 2025.10.28 | ₩77,273 | ₩77,568 | ₩76,642 | ₩77,072 | -0.26% | 103.9만 |
|---|
| 2025.10.27 | ₩77,903 | ₩78,212 | ₩77,152 | ₩77,434 | -0.60% | 144.9만 |
|---|
| 2025.10.24 | ₩77,072 | ₩77,957 | ₩77,031 | ₩77,528 | +0.59% | 209.4만 |
|---|
| 2025.10.23 | ₩76,562 | ₩76,830 | ₩75,771 | ₩76,334 | -0.30% | 307.4만 |
|---|
| 2025.10.22 | ₩76,763 | ₩77,246 | ₩76,119 | ₩76,508 | -0.33% | 194.9만 |
|---|
| 2025.10.21 | ₩76,481 | ₩77,085 | ₩76,200 | ₩76,683 | +0.26% | 92.6만 |
|---|
| 2025.10.20 | ₩75,543 | ₩76,884 | ₩75,221 | ₩76,656 | +1.47% | 206.3만 |
|---|
| 2025.10.17 | ₩74,684 | ₩75,154 | ₩73,651 | ₩74,926 | +0.32% | 434.7만 |
|---|
| 2025.10.16 | ₩77,702 | ₩77,702 | ₩73,289 | ₩73,893 | -4.90% | 410.7만 |
|---|
| 2025.10.15 | ₩80,063 | ₩80,090 | ₩77,769 | ₩78,131 | -2.41% | 196.6만 |
|---|
| 2025.10.14 | ₩76,736 | ₩80,063 | ₩76,736 | ₩79,580 | +3.71% | 310.9만 |
|---|
| 2025.10.13 | ₩76,938 | ₩77,380 | ₩76,240 | ₩77,246 | +0.40% | 180.4만 |
|---|
| 2025.10.10 | ₩79,043 | ₩79,540 | ₩75,717 | ₩75,757 | -4.16% | 433.7만 |
|---|