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 | ₩85,024 | ₩85,145 | ₩84,340 | ₩84,662 | -0.43% | 184.2만 |
| 2026.10.08 | ₩83,964 | ₩85,319 | ₩83,696 | ₩85,225 | +1.50% | 230.6만 |
| 2026.10.07 | ₩84,742 | ₩84,917 | ₩83,871 | ₩84,340 | -0.47% | 154.4만 |
| 2026.10.06 | ₩86,204 | ₩86,700 | ₩85,480 | ₩85,708 | -0.58% | 173.5만 |
| 2026.10.05 | ₩86,338 | ₩86,526 | ₩85,466 | ₩86,030 | -0.36% | 188.6만 |
| 2026.10.02 | ₩85,949 | ₩86,861 | ₩85,802 | ₩86,311 | +0.42% | 396.6만 |
| 2026.10.01 | ₩84,394 | ₩85,399 | ₩83,052 | ₩85,346 | +1.13% | 198.3만 |
| 2026.09.30 | ₩85,654 | ₩86,016 | ₩84,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,782 |
| -1.02% |
| 215.2만 |
| 2026.09.29 | ₩86,620 | ₩86,928 | ₩85,171 | ₩85,601 | -1.18% | 241.5만 |
|---|
| 2026.09.28 | ₩87,438 | ₩87,558 | ₩86,445 | ₩86,499 | -1.07% | 209.5만 |
|---|
| 2026.09.25 | ₩87,076 | ₩88,028 | ₩87,076 | ₩87,652 | +0.66% | 155.8만 |
|---|
| 2026.09.24 | ₩86,740 | ₩87,076 | ₩86,016 | ₩86,901 | +0.19% | 152.8만 |
|---|
| 2026.09.23 | ₩87,210 | ₩87,693 | ₩86,472 | ₩86,512 | -0.80% | 205.6만 |
|---|
| 2026.09.22 | ₩89,128 | ₩89,369 | ₩87,438 | ₩87,478 | -1.85% | 164.2만 |
|---|
| 2026.09.21 | ₩89,275 | ₩89,490 | ₩88,564 | ₩88,604 | -0.75% | 102만 |
|---|
| 2026.09.18 | ₩89,087 | ₩89,516 | ₩88,484 | ₩89,342 | +0.29% | 121.8만 |
|---|
| 2026.09.17 | ₩90,455 | ₩90,723 | ₩89,342 | ₩89,423 | -1.14% | 137.8만 |
|---|
| 2026.09.16 | ₩90,992 | ₩91,179 | ₩88,175 | ₩89,557 | -1.58% | 206.1만 |
|---|
| 2026.09.15 | ₩91,340 | ₩91,917 | ₩90,683 | ₩91,126 | -0.23% | 152.9만 |
|---|
| 2026.09.14 | ₩91,220 | ₩92,038 | ₩90,992 | ₩91,381 | +0.18% | 152.3만 |
|---|
| 2026.09.11 | ₩91,997 | ₩92,306 | ₩90,428 | ₩91,246 | -0.82% | 103.3만 |
|---|
| 2026.09.10 | ₩90,630 | ₩91,139 | ₩89,879 | ₩91,139 | +0.56% | 126.6만 |
|---|
| 2026.09.09 | ₩91,179 | ₩91,568 | ₩90,469 | ₩90,750 | -0.47% | 123.5만 |
|---|
| 2026.09.08 | ₩92,547 | ₩92,722 | ₩91,649 | ₩91,729 | -0.88% | 126.3만 |
|---|
| 2026.09.04 | ₩92,172 | ₩93,258 | ₩92,172 | ₩92,990 | +0.89% | 65.6만 |
|---|
| 2026.09.03 | ₩92,118 | ₩93,110 | ₩91,890 | ₩92,681 | +0.61% | 100.4만 |
|---|
| 2026.09.02 | ₩90,241 | ₩92,427 | ₩90,187 | ₩91,662 | +1.58% | 136.1만 |
|---|
| 2026.09.01 | ₩90,871 | ₩91,260 | ₩89,597 | ₩89,785 | -1.20% | 123.5만 |
|---|
| 2026.08.31 | ₩91,582 | ₩91,595 | ₩90,871 | ₩90,938 | -0.70% | 115.7만 |
|---|
| 2026.08.28 | ₩92,051 | ₩92,427 | ₩91,635 | ₩91,810 | -0.26% | 93.1만 |
|---|
| 2026.08.27 | ₩91,515 | ₩91,890 | ₩90,777 | ₩91,756 | +0.26% | 187.5만 |
|---|
| 2026.08.26 | ₩92,078 | ₩92,400 | ₩91,515 | ₩92,132 | +0.06% | 108.9만 |
|---|
| 2026.08.25 | ₩92,279 | ₩92,346 | ₩91,541 | ₩91,783 | -0.54% | 168.2만 |
|---|
| 2026.08.24 | ₩92,239 | ₩93,137 | ₩92,064 | ₩92,252 | +0.01% | 67.6만 |
|---|
| 2026.08.21 | ₩92,601 | ₩92,842 | ₩91,662 | ₩92,185 | -0.45% | 160.6만 |
|---|
| 2026.08.20 | ₩92,346 | ₩92,829 | ₩91,971 | ₩92,024 | -0.35% | 115.8만 |
|---|
| 2026.08.19 | ₩95,001 | ₩95,082 | ₩92,547 | ₩92,695 | -2.43% | 203.9만 |
|---|
| 2026.08.18 | ₩95,457 | ₩95,591 | ₩94,425 | ₩94,680 | -0.81% | 76.5만 |
|---|
| 2026.08.17 | ₩95,766 | ₩96,450 | ₩95,216 | ₩95,296 | -0.49% | 93.4만 |
|---|
| 2026.08.14 | ₩95,578 | ₩96,410 | ₩95,444 | ₩96,114 | +0.56% | 105만 |
|---|
| 2026.08.13 | ₩95,645 | ₩96,182 | ₩95,404 | ₩95,766 | +0.13% | 130.6만 |
|---|
| 2026.08.12 | ₩94,773 | ₩95,417 | ₩94,478 | ₩95,243 | +0.50% | 99.1만 |
|---|
| 2026.08.11 | ₩93,794 | ₩94,814 | ₩93,754 | ₩94,559 | +0.81% | 58.8만 |
|---|
| 2026.08.10 | ₩93,701 | ₩94,116 | ₩93,097 | ₩93,794 | +0.10% | 79.4만 |
|---|
| 2026.08.07 | ₩94,103 | ₩94,277 | ₩93,325 | ₩93,835 | -0.29% | 124.9만 |
|---|
| 2026.08.06 | ₩95,645 | ₩95,860 | ₩93,982 | ₩94,076 | -1.64% | 113.5만 |
|---|
| 2026.08.05 | ₩95,779 | ₩96,021 | ₩95,136 | ₩95,216 | -0.59% | 400.6만 |
|---|
| 2026.08.04 | ₩94,666 | ₩96,235 | ₩94,492 | ₩95,618 | +1.01% | 108.9만 |
|---|
| 2026.08.03 | ₩93,634 | ₩94,814 | ₩93,580 | ₩94,572 | +1.00% | 114.4만 |
|---|
| 2026.07.31 | ₩93,406 | ₩93,861 | ₩92,520 | ₩93,406 | 0.00% | 165.4만 |
|---|
| 2026.07.30 | ₩93,473 | ₩94,143 | ₩92,829 | ₩93,178 | -0.32% | 114만 |
|---|
| 2026.07.29 | ₩93,687 | ₩94,452 | ₩93,124 | ₩93,406 | -0.30% | 191.4만 |
|---|
| 2026.07.28 | ₩93,151 | ₩94,425 | ₩93,043 | ₩94,277 | +1.21% | 156.1만 |
|---|
| 2026.07.27 | ₩93,312 | ₩94,063 | ₩92,735 | ₩92,829 | -0.52% | 101.3만 |
|---|
| 2026.07.24 | ₩92,453 | ₩93,540 | ₩92,172 | ₩93,017 | +0.61% | 96.9만 |
|---|
| 2026.07.23 | ₩91,971 | ₩92,252 | ₩91,005 | ₩92,225 | +0.28% | 111.7만 |
|---|
| 2026.07.22 | ₩93,258 | ₩93,258 | ₩92,400 | ₩92,976 | -0.30% | 90만 |
|---|
| 2026.07.21 | ₩92,963 | ₩93,325 | ₩92,266 | ₩93,271 | +0.33% | 103.4만 |
|---|
| 2026.07.20 | ₩94,264 | ₩94,612 | ₩92,936 | ₩93,191 | -1.14% | 282.2만 |
|---|
| 2026.07.17 | ₩94,975 | ₩95,377 | ₩93,781 | ₩94,197 | -0.82% | 99만 |
|---|
| 2026.07.16 | ₩93,365 | ₩95,779 | ₩93,365 | ₩95,605 | +2.40% | 111.3만 |
|---|
| 2026.07.15 | ₩92,427 | ₩93,768 | ₩92,427 | ₩93,325 | +0.97% | 125.9만 |
|---|
| 2026.07.14 | ₩92,266 | ₩93,084 | ₩91,997 | ₩92,239 | -0.03% | 82.8만 |
|---|
| 2026.07.13 | ₩92,346 | ₩92,628 | ₩91,649 | ₩92,292 | -0.06% | 114.8만 |
|---|
| 2026.07.10 | ₩92,011 | ₩92,440 | ₩91,595 | ₩92,199 | +0.20% | 197.3만 |
|---|
| 2026.07.09 | ₩90,321 | ₩92,105 | ₩90,321 | ₩91,622 | +1.44% | 172.8만 |
|---|
| 2026.07.08 | ₩91,622 | ₩91,649 | ₩89,731 | ₩90,120 | -1.64% | 344.8만 |
|---|
| 2026.07.07 | ₩93,070 | ₩93,338 | ₩92,185 | ₩92,199 | -0.94% | 109.2만 |
|---|
| 2026.07.06 | ₩91,930 | ₩92,883 | ₩91,836 | ₩92,802 | +0.95% | 119.4만 |
|---|
| 2026.07.02 | ₩93,486 | ₩93,781 | ₩91,340 | ₩92,024 | -1.56% | 364.5만 |
|---|
| 2026.07.01 | ₩91,541 | ₩93,406 | ₩91,407 | ₩93,043 | +1.64% | 538.5만 |
|---|
| 2026.06.30 | ₩91,340 | ₩91,729 | ₩90,871 | ₩91,488 | +0.16% | 183.7만 |
|---|
| 2026.06.29 | ₩91,582 | ₩91,917 | ₩90,938 | ₩91,474 | -0.12% | 186.2만 |
|---|
| 2026.06.26 | ₩91,622 | ₩91,971 | ₩91,153 | ₩91,756 | +0.15% | 121.3만 |
|---|
| 2026.06.25 | ₩90,911 | ₩92,105 | ₩90,562 | ₩91,488 | +0.63% | 145.4만 |
|---|
| 2026.06.24 | ₩89,731 | ₩90,804 | ₩89,610 | ₩90,509 | +0.87% | 157.2만 |
|---|
| 2026.06.23 | ₩88,403 | ₩89,744 | ₩88,269 | ₩89,637 | +1.40% | 122만 |
|---|
| 2026.06.22 | ₩87,733 | ₩88,819 | ₩87,733 | ₩88,457 | +0.83% | 102만 |
|---|
| 2026.06.18 | ₩88,390 | ₩88,940 | ₩87,813 | ₩88,122 | -0.30% | 150.4만 |
|---|
| 2026.06.17 | ₩88,993 | ₩89,731 | ₩87,009 | ₩87,652 | -1.51% | 226.5만 |
|---|
| 2026.06.16 | ₩89,329 | ₩89,905 | ₩88,886 | ₩89,141 | -0.21% | 149.5만 |
|---|
| 2026.06.15 | ₩90,321 | ₩90,911 | ₩88,444 | ₩88,631 | -1.87% | 276.5만 |
|---|
| 2026.06.12 | ₩89,020 | ₩90,026 | ₩88,752 | ₩89,771 | +0.84% | 148.5만 |
|---|
| 2026.06.11 | ₩87,988 | ₩88,672 | ₩87,116 | ₩88,497 | +0.58% | 152만 |
|---|
| 2026.06.10 | ₩87,612 | ₩88,457 | ₩87,250 | ₩87,532 | -0.09% | 275.6만 |
|---|
| 2026.06.09 | ₩86,673 | ₩88,537 | ₩86,673 | ₩87,290 | +0.71% | 222.2만 |
|---|
| 2026.06.08 | ₩86,311 | ₩86,968 | ₩86,003 | ₩86,110 | -0.23% | 162.7만 |
|---|
| 2026.06.05 | ₩85,869 | ₩86,539 | ₩85,547 | ₩85,989 | +0.14% | 195.1만 |
|---|
| 2026.06.04 | ₩84,018 | ₩85,922 | ₩84,018 | ₩85,748 | +2.06% | 186.5만 |
|---|
| 2026.06.03 | ₩84,689 | ₩84,715 | ₩83,133 | ₩83,240 | -1.71% | 259.6만 |
|---|
| 2026.06.02 | ₩83,535 | ₩85,413 | ₩83,522 | ₩85,185 | +1.97% | 159.3만 |
|---|
| 2026.06.01 | ₩84,541 | ₩84,742 | ₩83,535 | ₩83,857 | -0.81% | 130.2만 |
|---|
| 2026.05.29 | ₩84,943 | ₩85,654 | ₩84,782 | ₩85,145 | +0.24% | 116.5만 |
|---|
| 2026.05.28 | ₩85,024 | ₩85,225 | ₩84,300 | ₩85,131 | +0.13% | 305.8만 |
|---|
| 2026.05.27 | ₩86,258 | ₩86,620 | ₩85,037 | ₩85,292 | -1.12% | 229.9만 |
|---|
| 2026.05.26 | ₩85,426 | ₩86,445 | ₩85,426 | ₩86,150 | +0.85% | 135만 |
|---|
| 2026.05.22 | ₩85,198 | ₩85,560 | ₩84,943 | ₩85,212 | +0.02% | 101.5만 |
|---|
| 2026.05.21 | ₩84,541 | ₩85,292 | ₩83,897 | ₩85,104 | +0.67% | 259만 |
|---|
| 2026.05.20 | ₩83,348 | ₩85,265 | ₩82,824 | ₩84,970 | +1.95% | 164.3만 |
|---|
| 2026.05.19 | ₩83,549 | ₩83,643 | ₩82,623 | ₩83,120 | -0.51% | 198.2만 |
|---|
| 2026.05.18 | ₩82,824 | ₩84,085 | ₩82,784 | ₩83,777 | +1.15% | 361.5만 |
|---|
| 2026.05.15 | ₩83,334 | ₩83,669 | ₩82,154 | ₩82,717 | -0.74% | 291.6만 |
|---|
| 2026.05.14 | ₩83,495 | ₩84,286 | ₩83,495 | ₩83,656 | +0.19% | 207.5만 |
|---|
| 2026.05.13 | ₩83,710 | ₩83,871 | ₩82,811 | ₩82,851 | -1.03% | 244.1만 |
|---|
| 2026.05.12 | ₩84,420 | ₩84,568 | ₩82,650 | ₩84,085 | -0.40% | 565.2만 |
|---|
| 2026.05.11 | ₩86,150 | ₩86,419 | ₩84,179 | ₩84,380 | -2.05% | 603.3만 |
|---|
| 2026.05.08 | ₩86,164 | ₩86,432 | ₩85,694 | ₩85,896 | -0.31% | 358.7만 |
|---|
| 2026.05.07 | ₩86,888 | ₩87,317 | ₩85,828 | ₩85,976 | -1.05% | 142만 |
|---|
| 2026.05.06 | ₩86,714 | ₩87,438 | ₩86,593 | ₩86,794 | +0.09% | 168.7만 |
|---|
| 2026.05.05 | ₩85,010 | ₩86,258 | ₩84,984 | ₩85,936 | +1.09% | 98.8만 |
|---|
| 2026.05.04 | ₩85,453 | ₩86,016 | ₩84,635 | ₩84,890 | -0.66% | 108.3만 |
|---|
| 2026.05.01 | ₩86,271 | ₩86,714 | ₩85,279 | ₩85,922 | -0.40% | 141.7만 |
|---|
| 2026.04.30 | ₩84,742 | ₩86,606 | ₩84,353 | ₩86,083 | +1.58% | 129만 |
|---|
| 2026.04.29 | ₩86,284 | ₩86,673 | ₩85,091 | ₩85,305 | -1.13% | 198.3만 |
|---|
| 2026.04.28 | ₩86,754 | ₩87,585 | ₩86,405 | ₩86,647 | -0.12% | 357.9만 |
|---|
| 2026.04.27 | ₩85,171 | ₩86,647 | ₩85,171 | ₩86,338 | +1.37% | 145.4만 |
|---|
| 2026.04.24 | ₩86,030 | ₩86,217 | ₩84,997 | ₩85,158 | -1.01% | 197.5만 |
|---|
| 2026.04.23 | ₩85,735 | ₩86,405 | ₩85,118 | ₩86,271 | +0.63% | 202만 |
|---|
| 2026.04.22 | ₩86,244 | ₩86,486 | ₩85,252 | ₩85,520 | -0.84% | 196.8만 |
|---|
| 2026.04.21 | ₩86,794 | ₩87,465 | ₩85,802 | ₩86,030 | -0.88% | 163.3만 |
|---|
| 2026.04.20 | ₩86,110 | ₩87,384 | ₩86,110 | ₩86,942 | +0.97% | 170.6만 |
|---|
| 2026.04.17 | ₩85,587 | ₩87,760 | ₩85,587 | ₩86,579 | +1.16% | 234.4만 |
|---|
| 2026.04.16 | ₩84,769 | ₩85,238 | ₩84,420 | ₩84,635 | -0.16% | 218.4만 |
|---|
| 2026.04.15 | ₩85,064 | ₩85,332 | ₩84,259 | ₩84,957 | -0.13% | 149.7만 |
|---|
| 2026.04.14 | ₩84,836 | ₩85,319 | ₩84,166 | ₩84,957 | +0.14% | 149.8만 |
|---|
| 2026.04.13 | ₩83,857 | ₩85,091 | ₩83,468 | ₩84,984 | +1.34% | 360.7만 |
|---|
| 2026.04.10 | ₩85,118 | ₩85,279 | ₩84,166 | ₩84,273 | -0.99% | 121.9만 |
|---|
| 2026.04.09 | ₩83,589 | ₩85,601 | ₩83,575 | ₩85,292 | +2.04% | 198.3만 |
|---|
| 2026.04.08 | ₩83,991 | ₩85,010 | ₩83,710 | ₩84,085 | +0.11% | 228.5만 |
|---|
| 2026.04.07 | ₩81,443 | ₩82,006 | ₩81,148 | ₩81,738 | +0.36% | 225.8만 |
|---|
| 2026.04.06 | ₩80,732 | ₩81,792 | ₩80,464 | ₩81,631 | +1.11% | 121.2만 |
|---|
| 2026.04.02 | ₩79,284 | ₩80,880 | ₩78,895 | ₩80,786 | +1.89% | 137.6만 |
|---|
| 2026.04.01 | ₩80,451 | ₩81,363 | ₩80,183 | ₩80,598 | +0.18% | 270.8만 |
|---|
| 2026.03.31 | ₩79,110 | ₩80,344 | ₩78,479 | ₩79,861 | +0.95% | 340.2만 |
|---|
| 2026.03.30 | ₩78,278 | ₩78,627 | ₩77,661 | ₩77,903 | -0.48% | 120.2만 |
|---|
| 2026.03.27 | ₩78,681 | ₩78,828 | ₩77,447 | ₩77,621 | -1.35% | 202.7만 |
|---|
| 2026.03.26 | ₩78,761 | ₩79,552 | ₩78,546 | ₩79,244 | +0.61% | 169.9만 |
|---|
| 2026.03.25 | ₩79,727 | ₩80,183 | ₩78,533 | ₩79,378 | -0.44% | 208.4만 |
|---|
| 2026.03.24 | ₩77,514 | ₩79,740 | ₩77,514 | ₩78,989 | +1.90% | 287.7만 |
|---|
| 2026.03.23 | ₩78,976 | ₩80,035 | ₩78,372 | ₩78,412 | -0.71% | 415만 |
|---|
| 2026.03.20 | ₩77,581 | ₩77,970 | ₩76,884 | ₩77,581 | 0.00% | 527.3만 |
|---|
| 2026.03.19 | ₩76,615 | ₩78,225 | ₩76,159 | ₩77,702 | +1.42% | 241.3만 |
|---|
| 2026.03.18 | ₩77,809 | ₩78,131 | ₩77,004 | ₩77,179 | -0.81% | 263.4만 |
|---|
| 2026.03.17 | ₩78,748 | ₩79,204 | ₩77,782 | ₩78,077 | -0.85% | 186.6만 |
|---|
| 2026.03.16 | ₩78,426 | ₩78,976 | ₩77,970 | ₩77,997 | -0.55% | 190.6만 |
|---|
| 2026.03.13 | ₩78,506 | ₩78,815 | ₩77,447 | ₩77,541 | -1.23% | 200.7만 |
|---|
| 2026.03.12 | ₩77,192 | ₩78,345 | ₩76,803 | ₩77,876 | +0.89% | 304.9만 |
|---|
| 2026.03.11 | ₩79,083 | ₩79,418 | ₩77,916 | ₩78,667 | -0.53% | 243.2만 |
|---|
| 2026.03.10 | ₩79,499 | ₩81,188 | ₩78,614 | ₩79,566 | +0.08% | 247.5만 |
|---|
| 2026.03.09 | ₩78,587 | ₩80,142 | ₩76,763 | ₩79,686 | +1.40% | 528.7만 |
|---|
| 2026.03.06 | ₩79,539 | ₩79,981 | ₩78,023 | ₩79,861 | +0.40% | 418.4만 |
|---|
| 2026.03.05 | ₩82,154 | ₩82,543 | ₩80,907 | ₩81,738 | -0.51% | 225.2만 |
|---|
| 2026.03.04 | ₩82,878 | ₩83,254 | ₩82,208 | ₩82,918 | +0.05% | 271.8만 |
|---|
| 2026.03.03 | ₩80,960 | ₩83,093 | ₩80,209 | ₩82,489 | +1.89% | 366.1만 |
|---|
| 2026.03.02 | ₩80,518 | ₩83,522 | ₩79,914 | ₩82,999 | +3.08% | 318.2만 |
|---|
| 2026.02.27 | ₩84,528 | ₩84,756 | ₩81,296 | ₩81,872 | -3.14% | 459.7만 |
|---|
| 2026.02.26 | ₩85,748 | ₩87,129 | ₩85,037 | ₩86,137 | +0.45% | 276만 |
|---|
| 2026.02.25 | ₩84,782 | ₩85,708 | ₩84,313 | ₩85,547 | +0.90% | 189만 |
|---|
| 2026.02.24 | ₩83,924 | ₩84,514 | ₩83,334 | ₩84,085 | +0.19% | 208.4만 |
|---|
| 2026.02.23 | ₩87,626 | ₩88,149 | ₩83,549 | ₩84,045 | -4.09% | 272.9만 |
|---|
| 2026.02.20 | ₩86,714 | ₩87,947 | ₩86,124 | ₩87,867 | +1.33% | 194.6만 |
|---|
| 2026.02.19 | ₩86,915 | ₩87,317 | ₩86,271 | ₩87,062 | +0.17% | 141.2만 |
|---|
| 2026.02.18 | ₩87,666 | ₩89,034 | ₩87,344 | ₩87,612 | -0.06% | 130.2만 |
|---|
| 2026.02.17 | ₩87,478 | ₩88,645 | ₩87,009 | ₩87,666 | +0.21% | 178.5만 |
|---|
| 2026.02.13 | ₩86,539 | ₩87,693 | ₩85,641 | ₩87,290 | +0.87% | 184.8만 |
|---|
| 2026.02.12 | ₩88,725 | ₩89,409 | ₩85,641 | ₩86,781 | -2.19% | 273.5만 |
|---|
| 2026.02.11 | ₩90,026 | ₩90,777 | ₩87,760 | ₩88,149 | -2.09% | 190.7만 |
|---|
| 2026.02.10 | ₩89,946 | ₩90,616 | ₩88,551 | ₩89,409 | -0.60% | 171.5만 |
|---|
| 2026.02.09 | ₩90,080 | ₩90,857 | ₩89,879 | ₩90,187 | +0.12% | 128만 |
|---|
| 2026.02.06 | ₩89,597 | ₩90,790 | ₩89,449 | ₩90,402 | +0.90% | 127.2만 |
|---|
| 2026.02.05 | ₩88,739 | ₩89,543 | ₩87,840 | ₩88,685 | -0.06% | 304.2만 |
|---|
| 2026.02.04 | ₩87,840 | ₩89,785 | ₩87,840 | ₩88,886 | +1.19% | 270.2만 |
|---|
| 2026.02.03 | ₩86,419 | ₩88,189 | ₩86,231 | ₩87,478 | +1.23% | 291.7만 |
|---|
| 2026.02.02 | ₩85,118 | ₩87,022 | ₩84,863 | ₩86,499 | +1.62% | 284.8만 |
|---|
| 2026.01.30 | ₩85,225 | ₩85,775 | ₩84,447 | ₩85,252 | +0.03% | 238.1만 |
|---|
| 2026.01.29 | ₩84,849 | ₩85,922 | ₩84,541 | ₩85,896 | +1.23% | 145.8만 |
|---|
| 2026.01.28 | ₩84,890 | ₩85,440 | ₩84,273 | ₩84,487 | -0.47% | 188.8만 |
|---|
| 2026.01.27 | ₩84,930 | ₩85,305 | ₩84,380 | ₩84,917 | -0.02% | 90.4만 |
|---|
| 2026.01.26 | ₩84,259 | ₩84,970 | ₩83,777 | ₩84,675 | +0.49% | 224.7만 |
|---|
| 2026.01.23 | ₩86,606 | ₩86,606 | ₩83,991 | ₩84,206 | -2.77% | 327.6만 |
|---|
| 2026.01.22 | ₩87,102 | ₩88,269 | ₩86,727 | ₩86,942 | -0.18% | 367.5만 |
|---|
| 2026.01.21 | ₩84,125 | ₩87,263 | ₩84,125 | ₩86,875 | +3.27% | 246.7만 |
|---|
| 2026.01.20 | ₩83,562 | ₩84,742 | ₩83,348 | ₩83,589 | +0.03% | 183만 |
|---|
| 2026.01.16 | ₩85,037 | ₩85,587 | ₩84,742 | ₩84,836 | -0.24% | 198.1만 |
|---|
| 2026.01.15 | ₩83,978 | ₩85,681 | ₩83,978 | ₩85,238 | +1.50% | 127.9만 |
|---|
| 2026.01.14 | ₩82,784 | ₩83,964 | ₩82,436 | ₩83,750 | +1.17% | 160.4만 |
|---|
| 2026.01.13 | ₩83,991 | ₩84,206 | ₩82,851 | ₩82,959 | -1.23% | 157.4만 |
|---|
| 2026.01.12 | ₩84,005 | ₩84,313 | ₩83,415 | ₩83,750 | -0.30% | 151.1만 |
|---|
| 2026.01.09 | ₩85,560 | ₩85,976 | ₩84,662 | ₩84,823 | -0.86% | 132.5만 |
|---|
| 2026.01.08 | ₩83,334 | ₩85,855 | ₩83,334 | ₩85,225 | +2.27% | 210.5만 |
|---|
| 2026.01.07 | ₩84,273 | ₩84,648 | ₩83,066 | ₩83,736 | -0.64% | 214.3만 |
|---|
| 2026.01.06 | ₩83,401 | ₩84,554 | ₩83,066 | ₩84,420 | +1.22% | 124.9만 |
|---|
| 2026.01.05 | ₩81,792 | ₩84,514 | ₩81,738 | ₩83,696 | +2.33% | 202.1만 |
|---|
| 2026.01.02 | ₩81,443 | ₩82,369 | ₩80,491 | ₩82,033 | +0.72% | 168.9만 |
|---|
| 2025.12.31 | ₩82,275 | ₩82,476 | ₩81,349 | ₩81,390 | -1.08% | 115.5만 |
|---|
| 2025.12.30 | ₩82,744 | ₩82,757 | ₩82,114 | ₩82,154 | -0.71% | 154.7만 |
|---|
| 2025.12.29 | ₩83,388 | ₩83,736 | ₩82,583 | ₩82,690 | -0.84% | 99.2만 |
|---|
| 2025.12.26 | ₩83,669 | ₩83,844 | ₩83,052 | ₩83,428 | -0.29% | 86.8만 |
|---|
| 2025.12.24 | ₩83,535 | ₩83,857 | ₩83,187 | ₩83,602 | +0.08% | 82.5만 |
|---|
| 2025.12.23 | ₩83,844 | ₩84,152 | ₩83,428 | ₩83,482 | -0.43% | 75.1만 |
|---|
| 2025.12.22 | ₩83,602 | ₩84,313 | ₩83,482 | ₩83,924 | +0.38% | 149.2만 |
|---|
| 2025.12.19 | ₩84,179 | ₩84,622 | ₩83,602 | ₩83,978 | -0.24% | 195.3만 |
|---|
| 2025.12.18 | ₩84,595 | ₩84,849 | ₩83,790 | ₩84,166 | -0.51% | 130.4만 |
|---|
| 2025.12.17 | ₩83,669 | ₩84,863 | ₩83,669 | ₩83,938 | +0.32% | 200.3만 |
|---|
| 2025.12.16 | ₩84,152 | ₩84,300 | ₩83,321 | ₩83,696 | -0.54% | 93.8만 |
|---|
| 2025.12.15 | ₩84,286 | ₩84,769 | ₩83,643 | ₩84,031 | -0.30% | 115.5만 |
|---|
| 2025.12.12 | ₩84,487 | ₩84,514 | ₩83,361 | ₩83,790 | -0.83% | 151.9만 |
|---|
| 2025.12.11 | ₩83,441 | ₩84,769 | ₩83,441 | ₩84,206 | +0.92% | 212.2만 |
|---|
| 2025.12.10 | ₩80,840 | ₩84,058 | ₩80,840 | ₩83,629 | +3.45% | 245만 |
|---|
| 2025.12.09 | ₩80,987 | ₩82,020 | ₩80,920 | ₩80,974 | -0.02% | 93만 |
|---|
| 2025.12.08 | ₩81,121 | ₩81,604 | ₩80,773 | ₩81,027 | -0.12% | 135.8만 |
|---|
| 2025.12.05 | ₩80,746 | ₩81,269 | ₩80,679 | ₩80,893 | +0.18% | 123.6만 |
|---|
| 2025.12.04 | ₩80,558 | ₩81,470 | ₩80,411 | ₩81,081 | +0.65% | 187.7만 |
|---|
| 2025.12.03 | ₩79,418 | ₩80,987 | ₩79,405 | ₩80,826 | +1.77% | 129.8만 |
|---|
| 2025.12.02 | ₩79,981 | ₩80,236 | ₩79,271 | ₩79,297 | -0.86% | 172.5만 |
|---|
| 2025.12.01 | ₩78,721 | ₩80,116 | ₩78,721 | ₩79,767 | +1.33% | 85.6만 |
|---|
| 2025.11.28 | ₩79,365 | ₩79,552 | ₩79,016 | ₩79,096 | -0.34% | 50.9만 |
|---|
| 2025.11.26 | ₩79,351 | ₩79,995 | ₩79,137 | ₩79,338 | -0.02% | 92.5만 |
|---|
| 2025.11.25 | ₩77,822 | ₩79,955 | ₩77,809 | ₩79,552 | +2.22% | 164.5만 |
|---|
| 2025.11.24 | ₩77,192 | ₩77,728 | ₩76,736 | ₩77,433 | +0.31% | 160.5만 |
|---|
| 2025.11.21 | ₩75,502 | ₩77,956 | ₩75,395 | ₩77,326 | +2.42% | 276.8만 |
|---|
| 2025.11.20 | ₩76,133 | ₩77,058 | ₩74,926 | ₩75,033 | -1.44% | 186.4만 |
|---|
| 2025.11.19 | ₩74,724 | ₩75,529 | ₩74,631 | ₩75,355 | +0.84% | 110.4만 |
|---|
| 2025.11.18 | ₩73,598 | ₩75,234 | ₩73,558 | ₩74,617 | +1.38% | 175만 |
|---|
| 2025.11.17 | ₩76,548 | ₩76,629 | ₩73,799 | ₩74,014 | -3.31% | 187.7만 |
|---|
| 2025.11.14 | ₩76,200 | ₩76,910 | ₩75,677 | ₩76,790 | +0.77% | 124.5만 |
|---|
| 2025.11.13 | ₩77,393 | ₩77,956 | ₩76,401 | ₩76,642 | -0.97% | 367.3만 |
|---|
| 2025.11.12 | ₩77,715 | ₩78,788 | ₩77,661 | ₩77,742 | +0.03% | 235.7만 |
|---|
| 2025.11.11 | ₩77,393 | ₩78,037 | ₩77,044 | ₩77,648 | +0.33% | 130만 |
|---|
| 2025.11.10 | ₩77,286 | ₩77,836 | ₩76,749 | ₩77,353 | +0.09% | 169.5만 |
|---|
| 2025.11.07 | ₩75,797 | ₩77,044 | ₩75,422 | ₩77,044 | +1.65% | 263.9만 |
|---|
| 2025.11.06 | ₩76,508 | ₩76,910 | ₩75,717 | ₩76,039 | -0.61% | 165.6만 |
|---|
| 2025.11.05 | ₩76,079 | ₩77,259 | ₩75,703 | ₩76,642 | +0.74% | 162.3만 |
|---|
| 2025.11.04 | ₩75,811 | ₩76,320 | ₩75,167 | ₩76,079 | +0.35% | 210.3만 |
|---|
| 2025.11.03 | ₩75,717 | ₩76,226 | ₩74,885 | ₩76,213 | +0.66% | 196.3만 |
|---|
| 2025.10.31 | ₩75,462 | ₩76,186 | ₩74,859 | ₩76,092 | +0.84% | 155.4만 |
|---|
| 2025.10.30 | ₩75,542 | ₩76,924 | ₩75,529 | ₩75,878 | +0.44% | 163.4만 |
|---|
| 2025.10.29 | ₩76,575 | ₩77,460 | ₩75,288 | ₩75,744 | -1.09% | 221.1만 |
|---|
| 2025.10.28 | ₩77,259 | ₩77,554 | ₩76,629 | ₩77,058 | -0.26% | 103.9만 |
|---|
| 2025.10.27 | ₩77,889 | ₩78,198 | ₩77,138 | ₩77,420 | -0.60% | 144.9만 |
|---|
| 2025.10.24 | ₩77,058 | ₩77,943 | ₩77,018 | ₩77,514 | +0.59% | 209.4만 |
|---|
| 2025.10.23 | ₩76,548 | ₩76,816 | ₩75,757 | ₩76,320 | -0.30% | 307.4만 |
|---|
| 2025.10.22 | ₩76,749 | ₩77,232 | ₩76,106 | ₩76,495 | -0.33% | 194.9만 |
|---|
| 2025.10.21 | ₩76,468 | ₩77,071 | ₩76,186 | ₩76,669 | +0.26% | 92.6만 |
|---|
| 2025.10.20 | ₩75,529 | ₩76,870 | ₩75,207 | ₩76,642 | +1.47% | 206.3만 |
|---|
| 2025.10.17 | ₩74,671 | ₩75,140 | ₩73,638 | ₩74,912 | +0.32% | 434.7만 |
|---|
| 2025.10.16 | ₩77,688 | ₩77,688 | ₩73,276 | ₩73,880 | -4.90% | 410.7만 |
|---|
| 2025.10.15 | ₩80,048 | ₩80,075 | ₩77,755 | ₩78,117 | -2.41% | 196.6만 |
|---|
| 2025.10.14 | ₩76,723 | ₩80,048 | ₩76,723 | ₩79,566 | +3.71% | 310.9만 |
|---|
| 2025.10.13 | ₩76,924 | ₩77,366 | ₩76,226 | ₩77,232 | +0.40% | 180.4만 |
|---|
| 2025.10.10 | ₩79,029 | ₩79,525 | ₩75,703 | ₩75,744 | -4.16% | 433.7만 |
|---|