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 | ₩84,957 | ₩85,078 | ₩84,274 | ₩84,595 | -0.43% | 184.2만 |
| 2026.10.08 | ₩83,899 | ₩85,252 | ₩83,631 | ₩85,158 | +1.50% | 230.6만 |
| 2026.10.07 | ₩84,676 | ₩84,850 | ₩83,805 | ₩84,274 | -0.47% | 154.4만 |
| 2026.10.06 | ₩86,136 | ₩86,632 | ₩85,413 | ₩85,641 | -0.58% | 173.5만 |
| 2026.10.05 | ₩86,270 | ₩86,458 | ₩85,399 | ₩85,962 | -0.36% | 188.6만 |
| 2026.10.02 | ₩85,882 | ₩86,793 | ₩85,734 | ₩86,244 | +0.42% | 396.6만 |
| 2026.10.01 | ₩84,327 | ₩85,332 | ₩82,987 | ₩85,279 | +1.13% | 198.3만 |
| 2026.09.30 | ₩85,587 | ₩85,949 | ₩84,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,716 |
| -1.02% |
| 215.2만 |
| 2026.09.29 | ₩86,552 | ₩86,860 | ₩85,105 | ₩85,533 | -1.18% | 241.5만 |
|---|
| 2026.09.28 | ₩87,369 | ₩87,490 | ₩86,378 | ₩86,431 | -1.07% | 209.5만 |
|---|
| 2026.09.25 | ₩87,007 | ₩87,959 | ₩87,007 | ₩87,584 | +0.66% | 155.8만 |
|---|
| 2026.09.24 | ₩86,672 | ₩87,007 | ₩85,949 | ₩86,833 | +0.19% | 152.8만 |
|---|
| 2026.09.23 | ₩87,141 | ₩87,624 | ₩86,404 | ₩86,445 | -0.80% | 205.6만 |
|---|
| 2026.09.22 | ₩89,058 | ₩89,299 | ₩87,369 | ₩87,410 | -1.85% | 164.2만 |
|---|
| 2026.09.21 | ₩89,205 | ₩89,420 | ₩88,495 | ₩88,535 | -0.75% | 102만 |
|---|
| 2026.09.18 | ₩89,018 | ₩89,446 | ₩88,415 | ₩89,272 | +0.29% | 121.8만 |
|---|
| 2026.09.17 | ₩90,384 | ₩90,652 | ₩89,272 | ₩89,353 | -1.14% | 137.8만 |
|---|
| 2026.09.16 | ₩90,920 | ₩91,108 | ₩88,106 | ₩89,487 | -1.58% | 206.1만 |
|---|
| 2026.09.15 | ₩91,269 | ₩91,845 | ₩90,612 | ₩91,054 | -0.23% | 152.9만 |
|---|
| 2026.09.14 | ₩91,148 | ₩91,966 | ₩90,920 | ₩91,309 | +0.18% | 152.3만 |
|---|
| 2026.09.11 | ₩91,925 | ₩92,234 | ₩90,358 | ₩91,175 | -0.82% | 103.3만 |
|---|
| 2026.09.10 | ₩90,559 | ₩91,068 | ₩89,808 | ₩91,068 | +0.56% | 126.6만 |
|---|
| 2026.09.09 | ₩91,108 | ₩91,497 | ₩90,398 | ₩90,679 | -0.47% | 123.5만 |
|---|
| 2026.09.08 | ₩92,475 | ₩92,649 | ₩91,577 | ₩91,657 | -0.88% | 126.3만 |
|---|
| 2026.09.04 | ₩92,100 | ₩93,185 | ₩92,100 | ₩92,917 | +0.89% | 65.6만 |
|---|
| 2026.09.03 | ₩92,046 | ₩93,038 | ₩91,818 | ₩92,609 | +0.61% | 100.4만 |
|---|
| 2026.09.02 | ₩90,170 | ₩92,354 | ₩90,116 | ₩91,590 | +1.58% | 136.1만 |
|---|
| 2026.09.01 | ₩90,800 | ₩91,188 | ₩89,527 | ₩89,714 | -1.20% | 123.5만 |
|---|
| 2026.08.31 | ₩91,510 | ₩91,523 | ₩90,800 | ₩90,867 | -0.70% | 115.7만 |
|---|
| 2026.08.28 | ₩91,979 | ₩92,354 | ₩91,564 | ₩91,738 | -0.26% | 93.1만 |
|---|
| 2026.08.27 | ₩91,443 | ₩91,818 | ₩90,706 | ₩91,684 | +0.26% | 187.5만 |
|---|
| 2026.08.26 | ₩92,006 | ₩92,327 | ₩91,443 | ₩92,059 | +0.06% | 108.9만 |
|---|
| 2026.08.25 | ₩92,207 | ₩92,274 | ₩91,470 | ₩91,711 | -0.54% | 168.2만 |
|---|
| 2026.08.24 | ₩92,167 | ₩93,064 | ₩91,992 | ₩92,180 | +0.01% | 67.6만 |
|---|
| 2026.08.21 | ₩92,528 | ₩92,770 | ₩91,590 | ₩92,113 | -0.45% | 160.6만 |
|---|
| 2026.08.20 | ₩92,274 | ₩92,756 | ₩91,899 | ₩91,952 | -0.35% | 115.8만 |
|---|
| 2026.08.19 | ₩94,927 | ₩95,007 | ₩92,475 | ₩92,622 | -2.43% | 203.9만 |
|---|
| 2026.08.18 | ₩95,383 | ₩95,517 | ₩94,351 | ₩94,605 | -0.81% | 76.5만 |
|---|
| 2026.08.17 | ₩95,691 | ₩96,374 | ₩95,141 | ₩95,222 | -0.49% | 93.4만 |
|---|
| 2026.08.14 | ₩95,503 | ₩96,334 | ₩95,369 | ₩96,039 | +0.56% | 105만 |
|---|
| 2026.08.13 | ₩95,570 | ₩96,106 | ₩95,329 | ₩95,691 | +0.13% | 130.6만 |
|---|
| 2026.08.12 | ₩94,699 | ₩95,342 | ₩94,404 | ₩95,168 | +0.50% | 99.1만 |
|---|
| 2026.08.11 | ₩93,721 | ₩94,739 | ₩93,681 | ₩94,485 | +0.81% | 58.8만 |
|---|
| 2026.08.10 | ₩93,627 | ₩94,043 | ₩93,024 | ₩93,721 | +0.10% | 79.4만 |
|---|
| 2026.08.07 | ₩94,029 | ₩94,203 | ₩93,252 | ₩93,761 | -0.29% | 124.9만 |
|---|
| 2026.08.06 | ₩95,570 | ₩95,785 | ₩93,909 | ₩94,002 | -1.64% | 113.5만 |
|---|
| 2026.08.05 | ₩95,704 | ₩95,945 | ₩95,061 | ₩95,141 | -0.59% | 400.6만 |
|---|
| 2026.08.04 | ₩94,592 | ₩96,160 | ₩94,418 | ₩95,543 | +1.01% | 108.9만 |
|---|
| 2026.08.03 | ₩93,560 | ₩94,739 | ₩93,507 | ₩94,498 | +1.00% | 114.4만 |
|---|
| 2026.07.31 | ₩93,332 | ₩93,788 | ₩92,448 | ₩93,332 | 0.00% | 165.4만 |
|---|
| 2026.07.30 | ₩93,399 | ₩94,069 | ₩92,756 | ₩93,105 | -0.32% | 114만 |
|---|
| 2026.07.29 | ₩93,614 | ₩94,378 | ₩93,051 | ₩93,332 | -0.30% | 191.4만 |
|---|
| 2026.07.28 | ₩93,078 | ₩94,351 | ₩92,971 | ₩94,203 | +1.21% | 156.1만 |
|---|
| 2026.07.27 | ₩93,239 | ₩93,989 | ₩92,662 | ₩92,756 | -0.52% | 101.3만 |
|---|
| 2026.07.24 | ₩92,381 | ₩93,466 | ₩92,100 | ₩92,944 | +0.61% | 96.9만 |
|---|
| 2026.07.23 | ₩91,899 | ₩92,180 | ₩90,934 | ₩92,153 | +0.28% | 111.7만 |
|---|
| 2026.07.22 | ₩93,185 | ₩93,185 | ₩92,327 | ₩92,904 | -0.30% | 90만 |
|---|
| 2026.07.21 | ₩92,890 | ₩93,252 | ₩92,193 | ₩93,198 | +0.33% | 103.4만 |
|---|
| 2026.07.20 | ₩94,190 | ₩94,538 | ₩92,863 | ₩93,118 | -1.14% | 282.2만 |
|---|
| 2026.07.17 | ₩94,900 | ₩95,302 | ₩93,708 | ₩94,123 | -0.82% | 99만 |
|---|
| 2026.07.16 | ₩93,292 | ₩95,704 | ₩93,292 | ₩95,530 | +2.40% | 111.3만 |
|---|
| 2026.07.15 | ₩92,354 | ₩93,694 | ₩92,354 | ₩93,252 | +0.97% | 125.9만 |
|---|
| 2026.07.14 | ₩92,193 | ₩93,011 | ₩91,925 | ₩92,167 | -0.03% | 82.8만 |
|---|
| 2026.07.13 | ₩92,274 | ₩92,555 | ₩91,577 | ₩92,220 | -0.06% | 114.8만 |
|---|
| 2026.07.10 | ₩91,939 | ₩92,368 | ₩91,523 | ₩92,126 | +0.20% | 197.3만 |
|---|
| 2026.07.09 | ₩90,250 | ₩92,033 | ₩90,250 | ₩91,550 | +1.44% | 172.8만 |
|---|
| 2026.07.08 | ₩91,550 | ₩91,577 | ₩89,661 | ₩90,049 | -1.64% | 344.8만 |
|---|
| 2026.07.07 | ₩92,997 | ₩93,265 | ₩92,113 | ₩92,126 | -0.94% | 109.2만 |
|---|
| 2026.07.06 | ₩91,858 | ₩92,810 | ₩91,765 | ₩92,729 | +0.95% | 119.4만 |
|---|
| 2026.07.02 | ₩93,413 | ₩93,708 | ₩91,269 | ₩91,952 | -1.56% | 364.5만 |
|---|
| 2026.07.01 | ₩91,470 | ₩93,332 | ₩91,336 | ₩92,971 | +1.64% | 538.5만 |
|---|
| 2026.06.30 | ₩91,269 | ₩91,657 | ₩90,800 | ₩91,416 | +0.16% | 183.7만 |
|---|
| 2026.06.29 | ₩91,510 | ₩91,845 | ₩90,867 | ₩91,403 | -0.12% | 186.2만 |
|---|
| 2026.06.26 | ₩91,550 | ₩91,899 | ₩91,081 | ₩91,684 | +0.15% | 121.3만 |
|---|
| 2026.06.25 | ₩90,840 | ₩92,033 | ₩90,492 | ₩91,416 | +0.63% | 145.4만 |
|---|
| 2026.06.24 | ₩89,661 | ₩90,733 | ₩89,540 | ₩90,438 | +0.87% | 157.2만 |
|---|
| 2026.06.23 | ₩88,334 | ₩89,674 | ₩88,200 | ₩89,567 | +1.40% | 122만 |
|---|
| 2026.06.22 | ₩87,664 | ₩88,750 | ₩87,664 | ₩88,388 | +0.83% | 102만 |
|---|
| 2026.06.18 | ₩88,321 | ₩88,870 | ₩87,745 | ₩88,053 | -0.30% | 150.4만 |
|---|
| 2026.06.17 | ₩88,924 | ₩89,661 | ₩86,940 | ₩87,584 | -1.51% | 226.5만 |
|---|
| 2026.06.16 | ₩89,259 | ₩89,835 | ₩88,817 | ₩89,071 | -0.21% | 149.5만 |
|---|
| 2026.06.15 | ₩90,250 | ₩90,840 | ₩88,374 | ₩88,562 | -1.87% | 276.5만 |
|---|
| 2026.06.12 | ₩88,951 | ₩89,956 | ₩88,683 | ₩89,701 | +0.84% | 148.5만 |
|---|
| 2026.06.11 | ₩87,919 | ₩88,602 | ₩87,048 | ₩88,428 | +0.58% | 152만 |
|---|
| 2026.06.10 | ₩87,544 | ₩88,388 | ₩87,182 | ₩87,463 | -0.09% | 275.6만 |
|---|
| 2026.06.09 | ₩86,605 | ₩88,468 | ₩86,605 | ₩87,222 | +0.71% | 222.2만 |
|---|
| 2026.06.08 | ₩86,244 | ₩86,900 | ₩85,935 | ₩86,043 | -0.23% | 162.7만 |
|---|
| 2026.06.05 | ₩85,801 | ₩86,471 | ₩85,480 | ₩85,922 | +0.14% | 195.1만 |
|---|
| 2026.06.04 | ₩83,952 | ₩85,855 | ₩83,952 | ₩85,681 | +2.06% | 186.5만 |
|---|
| 2026.06.03 | ₩84,622 | ₩84,649 | ₩83,068 | ₩83,175 | -1.71% | 259.6만 |
|---|
| 2026.06.02 | ₩83,470 | ₩85,346 | ₩83,456 | ₩85,118 | +1.97% | 159.3만 |
|---|
| 2026.06.01 | ₩84,475 | ₩84,676 | ₩83,470 | ₩83,791 | -0.81% | 130.2만 |
|---|
| 2026.05.29 | ₩84,877 | ₩85,587 | ₩84,716 | ₩85,078 | +0.24% | 116.5만 |
|---|
| 2026.05.28 | ₩84,957 | ₩85,158 | ₩84,234 | ₩85,064 | +0.13% | 305.8만 |
|---|
| 2026.05.27 | ₩86,190 | ₩86,552 | ₩84,971 | ₩85,225 | -1.12% | 229.9만 |
|---|
| 2026.05.26 | ₩85,359 | ₩86,378 | ₩85,359 | ₩86,083 | +0.85% | 135만 |
|---|
| 2026.05.22 | ₩85,131 | ₩85,493 | ₩84,877 | ₩85,145 | +0.02% | 101.5만 |
|---|
| 2026.05.21 | ₩84,475 | ₩85,225 | ₩83,832 | ₩85,038 | +0.67% | 259만 |
|---|
| 2026.05.20 | ₩83,282 | ₩85,198 | ₩82,760 | ₩84,904 | +1.95% | 164.3만 |
|---|
| 2026.05.19 | ₩83,483 | ₩83,577 | ₩82,559 | ₩83,054 | -0.51% | 198.2만 |
|---|
| 2026.05.18 | ₩82,760 | ₩84,019 | ₩82,719 | ₩83,711 | +1.15% | 361.5만 |
|---|
| 2026.05.15 | ₩83,269 | ₩83,604 | ₩82,090 | ₩82,652 | -0.74% | 291.6만 |
|---|
| 2026.05.14 | ₩83,430 | ₩84,220 | ₩83,430 | ₩83,590 | +0.19% | 207.5만 |
|---|
| 2026.05.13 | ₩83,644 | ₩83,805 | ₩82,746 | ₩82,786 | -1.03% | 244.1만 |
|---|
| 2026.05.12 | ₩84,354 | ₩84,502 | ₩82,585 | ₩84,019 | -0.40% | 565.2만 |
|---|
| 2026.05.11 | ₩86,083 | ₩86,351 | ₩84,113 | ₩84,314 | -2.05% | 603.3만 |
|---|
| 2026.05.08 | ₩86,096 | ₩86,364 | ₩85,627 | ₩85,828 | -0.31% | 358.7만 |
|---|
| 2026.05.07 | ₩86,820 | ₩87,249 | ₩85,761 | ₩85,909 | -1.05% | 142만 |
|---|
| 2026.05.06 | ₩86,646 | ₩87,369 | ₩86,525 | ₩86,726 | +0.09% | 168.7만 |
|---|
| 2026.05.05 | ₩84,944 | ₩86,190 | ₩84,917 | ₩85,868 | +1.09% | 98.8만 |
|---|
| 2026.05.04 | ₩85,386 | ₩85,949 | ₩84,569 | ₩84,823 | -0.66% | 108.3만 |
|---|
| 2026.05.01 | ₩86,203 | ₩86,646 | ₩85,212 | ₩85,855 | -0.40% | 141.7만 |
|---|
| 2026.04.30 | ₩84,676 | ₩86,538 | ₩84,287 | ₩86,016 | +1.58% | 129만 |
|---|
| 2026.04.29 | ₩86,217 | ₩86,605 | ₩85,024 | ₩85,239 | -1.13% | 198.3만 |
|---|
| 2026.04.28 | ₩86,686 | ₩87,517 | ₩86,337 | ₩86,579 | -0.12% | 357.9만 |
|---|
| 2026.04.27 | ₩85,105 | ₩86,579 | ₩85,105 | ₩86,270 | +1.37% | 145.4만 |
|---|
| 2026.04.24 | ₩85,962 | ₩86,150 | ₩84,930 | ₩85,091 | -1.01% | 197.5만 |
|---|
| 2026.04.23 | ₩85,667 | ₩86,337 | ₩85,051 | ₩86,203 | +0.63% | 202만 |
|---|
| 2026.04.22 | ₩86,177 | ₩86,418 | ₩85,185 | ₩85,453 | -0.84% | 196.8만 |
|---|
| 2026.04.21 | ₩86,726 | ₩87,396 | ₩85,734 | ₩85,962 | -0.88% | 163.3만 |
|---|
| 2026.04.20 | ₩86,043 | ₩87,316 | ₩86,043 | ₩86,873 | +0.97% | 170.6만 |
|---|
| 2026.04.17 | ₩85,520 | ₩87,691 | ₩85,520 | ₩86,512 | +1.16% | 234.4만 |
|---|
| 2026.04.16 | ₩84,703 | ₩85,172 | ₩84,354 | ₩84,569 | -0.16% | 218.4만 |
|---|
| 2026.04.15 | ₩84,997 | ₩85,265 | ₩84,193 | ₩84,890 | -0.13% | 149.7만 |
|---|
| 2026.04.14 | ₩84,770 | ₩85,252 | ₩84,100 | ₩84,890 | +0.14% | 149.8만 |
|---|
| 2026.04.13 | ₩83,791 | ₩85,024 | ₩83,403 | ₩84,917 | +1.34% | 360.7만 |
|---|
| 2026.04.10 | ₩85,051 | ₩85,212 | ₩84,100 | ₩84,207 | -0.99% | 121.9만 |
|---|
| 2026.04.09 | ₩83,523 | ₩85,533 | ₩83,510 | ₩85,225 | +2.04% | 198.3만 |
|---|
| 2026.04.08 | ₩83,925 | ₩84,944 | ₩83,644 | ₩84,019 | +0.11% | 228.5만 |
|---|
| 2026.04.07 | ₩81,379 | ₩81,942 | ₩81,085 | ₩81,674 | +0.36% | 225.8만 |
|---|
| 2026.04.06 | ₩80,669 | ₩81,728 | ₩80,401 | ₩81,567 | +1.11% | 121.2만 |
|---|
| 2026.04.02 | ₩79,222 | ₩80,817 | ₩78,833 | ₩80,723 | +1.89% | 137.6만 |
|---|
| 2026.04.01 | ₩80,388 | ₩81,299 | ₩80,120 | ₩80,535 | +0.18% | 270.8만 |
|---|
| 2026.03.31 | ₩79,048 | ₩80,281 | ₩78,418 | ₩79,798 | +0.95% | 340.2만 |
|---|
| 2026.03.30 | ₩78,217 | ₩78,565 | ₩77,601 | ₩77,842 | -0.48% | 120.2만 |
|---|
| 2026.03.27 | ₩78,619 | ₩78,766 | ₩77,386 | ₩77,560 | -1.35% | 202.7만 |
|---|
| 2026.03.26 | ₩78,699 | ₩79,490 | ₩78,485 | ₩79,182 | +0.61% | 169.9만 |
|---|
| 2026.03.25 | ₩79,664 | ₩80,120 | ₩78,472 | ₩79,316 | -0.44% | 208.4만 |
|---|
| 2026.03.24 | ₩77,453 | ₩79,678 | ₩77,453 | ₩78,927 | +1.90% | 287.7만 |
|---|
| 2026.03.23 | ₩78,914 | ₩79,972 | ₩78,311 | ₩78,351 | -0.71% | 415만 |
|---|
| 2026.03.20 | ₩77,520 | ₩77,909 | ₩76,823 | ₩77,520 | 0.00% | 527.3만 |
|---|
| 2026.03.19 | ₩76,555 | ₩78,163 | ₩76,100 | ₩77,641 | +1.42% | 241.3만 |
|---|
| 2026.03.18 | ₩77,748 | ₩78,070 | ₩76,944 | ₩77,118 | -0.81% | 263.4만 |
|---|
| 2026.03.17 | ₩78,686 | ₩79,142 | ₩77,721 | ₩78,016 | -0.85% | 186.6만 |
|---|
| 2026.03.16 | ₩78,364 | ₩78,914 | ₩77,909 | ₩77,936 | -0.55% | 190.6만 |
|---|
| 2026.03.13 | ₩78,445 | ₩78,753 | ₩77,386 | ₩77,480 | -1.23% | 200.7만 |
|---|
| 2026.03.12 | ₩77,132 | ₩78,284 | ₩76,743 | ₩77,815 | +0.89% | 304.9만 |
|---|
| 2026.03.11 | ₩79,021 | ₩79,356 | ₩77,855 | ₩78,606 | -0.53% | 243.2만 |
|---|
| 2026.03.10 | ₩79,436 | ₩81,125 | ₩78,552 | ₩79,503 | +0.08% | 247.5만 |
|---|
| 2026.03.09 | ₩78,525 | ₩80,080 | ₩76,703 | ₩79,624 | +1.40% | 528.7만 |
|---|
| 2026.03.06 | ₩79,477 | ₩79,919 | ₩77,962 | ₩79,798 | +0.40% | 418.4만 |
|---|
| 2026.03.05 | ₩82,090 | ₩82,478 | ₩80,843 | ₩81,674 | -0.51% | 225.2만 |
|---|
| 2026.03.04 | ₩82,813 | ₩83,188 | ₩82,143 | ₩82,853 | +0.05% | 271.8만 |
|---|
| 2026.03.03 | ₩80,897 | ₩83,028 | ₩80,147 | ₩82,425 | +1.89% | 366.1만 |
|---|
| 2026.03.02 | ₩80,455 | ₩83,456 | ₩79,852 | ₩82,934 | +3.08% | 318.2만 |
|---|
| 2026.02.27 | ₩84,461 | ₩84,689 | ₩81,232 | ₩81,808 | -3.14% | 459.7만 |
|---|
| 2026.02.26 | ₩85,681 | ₩87,061 | ₩84,971 | ₩86,069 | +0.45% | 276만 |
|---|
| 2026.02.25 | ₩84,716 | ₩85,641 | ₩84,247 | ₩85,480 | +0.90% | 189만 |
|---|
| 2026.02.24 | ₩83,858 | ₩84,448 | ₩83,269 | ₩84,019 | +0.19% | 208.4만 |
|---|
| 2026.02.23 | ₩87,557 | ₩88,080 | ₩83,483 | ₩83,979 | -4.09% | 272.9만 |
|---|
| 2026.02.20 | ₩86,646 | ₩87,879 | ₩86,056 | ₩87,798 | +1.33% | 194.6만 |
|---|
| 2026.02.19 | ₩86,847 | ₩87,249 | ₩86,203 | ₩86,994 | +0.17% | 141.2만 |
|---|
| 2026.02.18 | ₩87,597 | ₩88,964 | ₩87,275 | ₩87,544 | -0.06% | 130.2만 |
|---|
| 2026.02.17 | ₩87,410 | ₩88,575 | ₩86,940 | ₩87,597 | +0.21% | 178.5만 |
|---|
| 2026.02.13 | ₩86,471 | ₩87,624 | ₩85,574 | ₩87,222 | +0.87% | 184.8만 |
|---|
| 2026.02.12 | ₩88,656 | ₩89,339 | ₩85,574 | ₩86,713 | -2.19% | 273.5만 |
|---|
| 2026.02.11 | ₩89,956 | ₩90,706 | ₩87,691 | ₩88,080 | -2.09% | 190.7만 |
|---|
| 2026.02.10 | ₩89,875 | ₩90,545 | ₩88,482 | ₩89,339 | -0.60% | 171.5만 |
|---|
| 2026.02.09 | ₩90,009 | ₩90,786 | ₩89,808 | ₩90,116 | +0.12% | 128만 |
|---|
| 2026.02.06 | ₩89,527 | ₩90,719 | ₩89,379 | ₩90,331 | +0.90% | 127.2만 |
|---|
| 2026.02.05 | ₩88,669 | ₩89,473 | ₩87,771 | ₩88,616 | -0.06% | 304.2만 |
|---|
| 2026.02.04 | ₩87,771 | ₩89,714 | ₩87,771 | ₩88,817 | +1.19% | 270.2만 |
|---|
| 2026.02.03 | ₩86,351 | ₩88,120 | ₩86,163 | ₩87,410 | +1.23% | 291.7만 |
|---|
| 2026.02.02 | ₩85,051 | ₩86,954 | ₩84,796 | ₩86,431 | +1.62% | 284.8만 |
|---|
| 2026.01.30 | ₩85,158 | ₩85,708 | ₩84,381 | ₩85,185 | +0.03% | 238.1만 |
|---|
| 2026.01.29 | ₩84,783 | ₩85,855 | ₩84,475 | ₩85,828 | +1.23% | 145.8만 |
|---|
| 2026.01.28 | ₩84,823 | ₩85,373 | ₩84,207 | ₩84,421 | -0.47% | 188.8만 |
|---|
| 2026.01.27 | ₩84,863 | ₩85,239 | ₩84,314 | ₩84,850 | -0.02% | 90.4만 |
|---|
| 2026.01.26 | ₩84,193 | ₩84,904 | ₩83,711 | ₩84,609 | +0.49% | 224.7만 |
|---|
| 2026.01.23 | ₩86,538 | ₩86,538 | ₩83,925 | ₩84,140 | -2.77% | 327.6만 |
|---|
| 2026.01.22 | ₩87,034 | ₩88,200 | ₩86,659 | ₩86,873 | -0.18% | 367.5만 |
|---|
| 2026.01.21 | ₩84,059 | ₩87,195 | ₩84,059 | ₩86,806 | +3.27% | 246.7만 |
|---|
| 2026.01.20 | ₩83,497 | ₩84,676 | ₩83,282 | ₩83,523 | +0.03% | 183만 |
|---|
| 2026.01.16 | ₩84,971 | ₩85,520 | ₩84,676 | ₩84,770 | -0.24% | 198.1만 |
|---|
| 2026.01.15 | ₩83,912 | ₩85,614 | ₩83,912 | ₩85,172 | +1.50% | 127.9만 |
|---|
| 2026.01.14 | ₩82,719 | ₩83,899 | ₩82,371 | ₩83,684 | +1.17% | 160.4만 |
|---|
| 2026.01.13 | ₩83,925 | ₩84,140 | ₩82,786 | ₩82,894 | -1.23% | 157.4만 |
|---|
| 2026.01.12 | ₩83,939 | ₩84,247 | ₩83,349 | ₩83,684 | -0.30% | 151.1만 |
|---|
| 2026.01.09 | ₩85,493 | ₩85,909 | ₩84,595 | ₩84,756 | -0.86% | 132.5만 |
|---|
| 2026.01.08 | ₩83,269 | ₩85,788 | ₩83,269 | ₩85,158 | +2.27% | 210.5만 |
|---|
| 2026.01.07 | ₩84,207 | ₩84,582 | ₩83,001 | ₩83,671 | -0.64% | 214.3만 |
|---|
| 2026.01.06 | ₩83,336 | ₩84,488 | ₩83,001 | ₩84,354 | +1.22% | 124.9만 |
|---|
| 2026.01.05 | ₩81,728 | ₩84,448 | ₩81,674 | ₩83,631 | +2.33% | 202.1만 |
|---|
| 2026.01.02 | ₩81,379 | ₩82,304 | ₩80,428 | ₩81,969 | +0.72% | 168.9만 |
|---|
| 2025.12.31 | ₩82,210 | ₩82,411 | ₩81,286 | ₩81,326 | -1.08% | 115.5만 |
|---|
| 2025.12.30 | ₩82,679 | ₩82,693 | ₩82,049 | ₩82,090 | -0.71% | 154.7만 |
|---|
| 2025.12.29 | ₩83,322 | ₩83,671 | ₩82,518 | ₩82,626 | -0.84% | 99.2만 |
|---|
| 2025.12.26 | ₩83,604 | ₩83,778 | ₩82,987 | ₩83,363 | -0.29% | 86.8만 |
|---|
| 2025.12.24 | ₩83,470 | ₩83,791 | ₩83,121 | ₩83,537 | +0.08% | 82.5만 |
|---|
| 2025.12.23 | ₩83,778 | ₩84,086 | ₩83,363 | ₩83,416 | -0.43% | 75.1만 |
|---|
| 2025.12.22 | ₩83,537 | ₩84,247 | ₩83,416 | ₩83,858 | +0.38% | 149.2만 |
|---|
| 2025.12.19 | ₩84,113 | ₩84,555 | ₩83,537 | ₩83,912 | -0.24% | 195.3만 |
|---|
| 2025.12.18 | ₩84,528 | ₩84,783 | ₩83,724 | ₩84,100 | -0.51% | 130.4만 |
|---|
| 2025.12.17 | ₩83,604 | ₩84,796 | ₩83,604 | ₩83,872 | +0.32% | 200.3만 |
|---|
| 2025.12.16 | ₩84,086 | ₩84,234 | ₩83,255 | ₩83,631 | -0.54% | 93.8만 |
|---|
| 2025.12.15 | ₩84,220 | ₩84,703 | ₩83,577 | ₩83,966 | -0.30% | 115.5만 |
|---|
| 2025.12.12 | ₩84,421 | ₩84,448 | ₩83,296 | ₩83,724 | -0.83% | 151.9만 |
|---|
| 2025.12.11 | ₩83,376 | ₩84,703 | ₩83,376 | ₩84,140 | +0.92% | 212.2만 |
|---|
| 2025.12.10 | ₩80,776 | ₩83,992 | ₩80,776 | ₩83,564 | +3.45% | 245만 |
|---|
| 2025.12.09 | ₩80,924 | ₩81,956 | ₩80,857 | ₩80,910 | -0.02% | 93만 |
|---|
| 2025.12.08 | ₩81,058 | ₩81,540 | ₩80,709 | ₩80,964 | -0.12% | 135.8만 |
|---|
| 2025.12.05 | ₩80,683 | ₩81,205 | ₩80,616 | ₩80,830 | +0.18% | 123.6만 |
|---|
| 2025.12.04 | ₩80,495 | ₩81,406 | ₩80,348 | ₩81,018 | +0.65% | 187.7만 |
|---|
| 2025.12.03 | ₩79,356 | ₩80,924 | ₩79,343 | ₩80,763 | +1.77% | 129.8만 |
|---|
| 2025.12.02 | ₩79,919 | ₩80,173 | ₩79,209 | ₩79,235 | -0.86% | 172.5만 |
|---|
| 2025.12.01 | ₩78,659 | ₩80,053 | ₩78,659 | ₩79,704 | +1.33% | 85.6만 |
|---|
| 2025.11.28 | ₩79,302 | ₩79,490 | ₩78,954 | ₩79,034 | -0.34% | 50.9만 |
|---|
| 2025.11.26 | ₩79,289 | ₩79,932 | ₩79,075 | ₩79,276 | -0.02% | 92.5만 |
|---|
| 2025.11.25 | ₩77,761 | ₩79,892 | ₩77,748 | ₩79,490 | +2.22% | 164.5만 |
|---|
| 2025.11.24 | ₩77,132 | ₩77,668 | ₩76,676 | ₩77,373 | +0.31% | 160.5만 |
|---|
| 2025.11.21 | ₩75,443 | ₩77,895 | ₩75,336 | ₩77,266 | +2.42% | 276.8만 |
|---|
| 2025.11.20 | ₩76,073 | ₩76,998 | ₩74,867 | ₩74,974 | -1.44% | 186.4만 |
|---|
| 2025.11.19 | ₩74,666 | ₩75,470 | ₩74,572 | ₩75,296 | +0.84% | 110.4만 |
|---|
| 2025.11.18 | ₩73,540 | ₩75,175 | ₩73,500 | ₩74,559 | +1.38% | 175만 |
|---|
| 2025.11.17 | ₩76,488 | ₩76,569 | ₩73,741 | ₩73,956 | -3.31% | 187.7만 |
|---|
| 2025.11.14 | ₩76,140 | ₩76,850 | ₩75,617 | ₩76,730 | +0.77% | 124.5만 |
|---|
| 2025.11.13 | ₩77,333 | ₩77,895 | ₩76,341 | ₩76,582 | -0.97% | 367.3만 |
|---|
| 2025.11.12 | ₩77,654 | ₩78,726 | ₩77,601 | ₩77,681 | +0.03% | 235.7만 |
|---|
| 2025.11.11 | ₩77,333 | ₩77,976 | ₩76,984 | ₩77,587 | +0.33% | 130만 |
|---|
| 2025.11.10 | ₩77,225 | ₩77,775 | ₩76,689 | ₩77,292 | +0.09% | 169.5만 |
|---|
| 2025.11.07 | ₩75,738 | ₩76,984 | ₩75,363 | ₩76,984 | +1.65% | 263.9만 |
|---|
| 2025.11.06 | ₩76,448 | ₩76,850 | ₩75,658 | ₩75,979 | -0.61% | 165.6만 |
|---|
| 2025.11.05 | ₩76,019 | ₩77,199 | ₩75,644 | ₩76,582 | +0.74% | 162.3만 |
|---|
| 2025.11.04 | ₩75,751 | ₩76,261 | ₩75,108 | ₩76,019 | +0.35% | 210.3만 |
|---|
| 2025.11.03 | ₩75,658 | ₩76,167 | ₩74,827 | ₩76,153 | +0.66% | 196.3만 |
|---|
| 2025.10.31 | ₩75,403 | ₩76,127 | ₩74,800 | ₩76,033 | +0.84% | 155.4만 |
|---|
| 2025.10.30 | ₩75,483 | ₩76,864 | ₩75,470 | ₩75,818 | +0.44% | 163.4만 |
|---|
| 2025.10.29 | ₩76,515 | ₩77,400 | ₩75,229 | ₩75,684 | -1.09% | 221.1만 |
|---|
| 2025.10.28 | ₩77,199 | ₩77,493 | ₩76,569 | ₩76,998 | -0.26% | 103.9만 |
|---|
| 2025.10.27 | ₩77,828 | ₩78,137 | ₩77,078 | ₩77,359 | -0.60% | 144.9만 |
|---|
| 2025.10.24 | ₩76,998 | ₩77,882 | ₩76,957 | ₩77,453 | +0.59% | 209.4만 |
|---|
| 2025.10.23 | ₩76,488 | ₩76,756 | ₩75,698 | ₩76,261 | -0.30% | 307.4만 |
|---|
| 2025.10.22 | ₩76,689 | ₩77,172 | ₩76,046 | ₩76,435 | -0.33% | 194.9만 |
|---|
| 2025.10.21 | ₩76,408 | ₩77,011 | ₩76,127 | ₩76,609 | +0.26% | 92.6만 |
|---|
| 2025.10.20 | ₩75,470 | ₩76,810 | ₩75,148 | ₩76,582 | +1.47% | 206.3만 |
|---|
| 2025.10.17 | ₩74,612 | ₩75,081 | ₩73,580 | ₩74,854 | +0.32% | 434.7만 |
|---|
| 2025.10.16 | ₩77,627 | ₩77,627 | ₩73,219 | ₩73,822 | -4.90% | 410.7만 |
|---|
| 2025.10.15 | ₩79,986 | ₩80,013 | ₩77,694 | ₩78,056 | -2.41% | 196.6만 |
|---|
| 2025.10.14 | ₩76,663 | ₩79,986 | ₩76,663 | ₩79,503 | +3.71% | 310.9만 |
|---|
| 2025.10.13 | ₩76,864 | ₩77,306 | ₩76,167 | ₩77,172 | +0.40% | 180.4만 |
|---|
| 2025.10.10 | ₩78,967 | ₩79,463 | ₩75,644 | ₩75,684 | -4.16% | 433.7만 |
|---|