시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Insurance ETF 과거 주가
State Street SPDR S&P Insurance ETF · KIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Insurance ETF · KIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,004 | ₩81,393 | ₩80,508 | ₩80,508 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,691 | ₩81,500 | ₩79,691 | ₩81,138 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,611 | ₩80,160 | ₩79,544 | ₩79,771 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,798 | ₩80,656 | ₩79,651 | ₩80,093 | +0.37% | 62.4만 |
| 2026.10.05 | ₩79,329 | ₩80,093 | ₩79,075 | ₩79,812 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,450 | ₩79,771 | ₩79,088 | ₩79,383 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,405 | ₩79,450 | ₩78,284 | ₩79,343 | +1.20% | 144만 |
| 2026.09.30 | ₩79,651 | ₩79,651 | ₩78,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,391 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,570 | ₩79,745 | ₩78,887 | ₩79,704 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩80,013 | ₩80,187 | ₩79,450 | ₩79,584 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩80,187 | ₩80,428 | ₩79,597 | ₩80,013 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,736 | ₩81,111 | ₩79,892 | ₩79,959 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩81,085 | ₩81,848 | ₩80,482 | ₩80,522 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,572 | ₩82,572 | ₩80,669 | ₩81,326 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,961 | ₩83,121 | ₩82,224 | ₩82,264 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩83,188 | ₩83,309 | ₩82,478 | ₩83,014 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩84,368 | ₩84,368 | ₩83,510 | ₩83,644 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩84,354 | ₩84,636 | ₩83,242 | ₩83,912 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,636 | ₩84,662 | ₩84,086 | ₩84,582 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,488 | ₩85,145 | ₩84,247 | ₩84,971 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩84,207 | ₩84,488 | ₩83,001 | ₩83,550 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,590 | ₩83,912 | ₩83,041 | ₩83,416 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,564 | ₩83,564 | ₩82,545 | ₩83,188 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,957 | ₩85,011 | ₩83,778 | ₩83,778 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,909 | ₩86,337 | ₩85,520 | ₩85,627 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,828 | ₩87,021 | ₩85,788 | ₩86,833 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,810 | ₩85,855 | ₩84,689 | ₩85,252 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,770 | ₩85,493 | ₩84,301 | ₩84,515 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩85,319 | ₩85,413 | ₩84,622 | ₩84,622 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,507 | ₩86,069 | ₩85,440 | ₩85,641 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,426 | ₩85,600 | ₩84,636 | ₩85,292 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,520 | ₩86,257 | ₩85,453 | ₩85,922 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩86,069 | ₩86,311 | ₩85,212 | ₩85,560 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩85,373 | ₩86,512 | ₩85,292 | ₩86,123 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,984 | ₩85,292 | ₩84,729 | ₩84,971 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩84,327 | ₩85,064 | ₩84,140 | ₩84,689 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩85,131 | ₩85,734 | ₩84,622 | ₩84,689 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩85,105 | ₩86,110 | ₩84,944 | ₩84,984 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,708 | ₩86,257 | ₩84,662 | ₩84,716 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,788 | ₩86,270 | ₩85,587 | ₩86,096 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,493 | ₩86,056 | ₩84,904 | ₩85,708 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,904 | ₩85,520 | ₩84,662 | ₩85,105 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩85,319 | ₩85,828 | ₩84,984 | ₩85,252 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,815 | ₩86,471 | ₩85,225 | ₩85,587 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,994 | ₩87,075 | ₩86,150 | ₩86,512 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,436 | ₩87,651 | ₩86,632 | ₩87,302 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩87,222 | ₩87,490 | ₩86,471 | ₩86,927 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩86,270 | ₩86,900 | ₩85,480 | ₩86,726 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩86,391 | ₩87,463 | ₩86,324 | ₩86,659 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩86,110 | ₩86,793 | ₩85,815 | ₩86,083 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,932 | ₩87,932 | ₩85,399 | ₩86,324 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,972 | ₩88,736 | ₩87,503 | ₩88,080 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩87,101 | ₩89,152 | ₩87,088 | ₩89,044 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩86,136 | ₩87,101 | ₩86,096 | ₩86,753 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩84,100 | ₩86,069 | ₩84,100 | ₩85,949 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,550 | ₩84,140 | ₩82,773 | ₩84,113 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩85,279 | ₩85,386 | ₩83,711 | ₩84,059 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,734 | ₩86,029 | ₩84,783 | ₩85,332 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,855 | ₩86,391 | ₩85,708 | ₩85,909 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩85,225 | ₩86,994 | ₩85,158 | ₩85,989 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,416 | ₩85,078 | ₩83,416 | ₩85,051 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩84,341 | ₩84,502 | ₩83,068 | ₩83,255 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,868 | ₩86,418 | ₩85,024 | ₩85,064 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,667 | ₩86,418 | ₩85,493 | ₩86,378 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩85,078 | ₩85,359 | ₩84,609 | ₩85,038 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩85,212 | ₩85,507 | ₩84,703 | ₩84,997 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩86,150 | ₩86,177 | ₩85,158 | ₩85,198 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩86,203 | ₩87,369 | ₩86,177 | ₩86,311 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,708 | ₩85,976 | ₩85,225 | ₩85,560 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,925 | ₩85,882 | ₩83,430 | ₩85,868 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,969 | ₩83,992 | ₩81,969 | ₩83,617 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩82,157 | ₩82,250 | ₩81,527 | ₩81,728 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,527 | ₩82,304 | ₩81,393 | ₩82,264 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,544 | ₩81,875 | ₩79,544 | ₩81,808 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,959 | ₩80,843 | ₩79,088 | ₩79,235 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩80,013 | ₩80,549 | ₩79,584 | ₩80,026 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,458 | ₩79,986 | ₩78,458 | ₩79,892 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩78,083 | ₩79,222 | ₩78,029 | ₩78,056 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩78,324 | ₩78,405 | ₩77,333 | ₩78,016 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,431 | ₩79,343 | ₩77,815 | ₩78,110 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,606 | ₩79,222 | ₩78,364 | ₩78,780 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩78,311 | ₩78,699 | ₩78,016 | ₩78,230 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,949 | ₩78,686 | ₩77,440 | ₩78,311 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩78,110 | ₩78,539 | ₩77,788 | ₩77,815 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩77,051 | ₩78,579 | ₩76,864 | ₩77,828 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,818 | ₩76,663 | ₩75,684 | ₩76,301 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,993 | ₩76,220 | ₩75,591 | ₩75,617 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩74,331 | ₩76,341 | ₩74,331 | ₩76,247 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,661 | ₩75,001 | ₩73,661 | ₩74,050 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,580 | ₩73,714 | ₩72,535 | ₩72,683 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,835 | ₩74,318 | ₩73,621 | ₩73,875 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,567 | ₩74,492 | ₩73,393 | ₩74,157 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,438 | ₩74,813 | ₩73,741 | ₩73,916 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩75,256 | ₩75,631 | ₩74,559 | ₩74,572 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,730 | ₩77,359 | ₩75,323 | ₩75,443 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩77,212 | ₩77,493 | ₩76,622 | ₩76,703 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,735 | ₩77,815 | ₩77,011 | ₩77,199 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩77,091 | ₩77,560 | ₩76,234 | ₩77,560 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩77,333 | ₩77,534 | ₩76,301 | ₩77,440 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,761 | ₩78,284 | ₩76,984 | ₩77,078 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,765 | ₩78,003 | ₩75,698 | ₩77,842 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,403 | ₩76,140 | ₩75,390 | ₩75,751 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩75,081 | ₩75,818 | ₩75,081 | ₩75,390 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩75,323 | ₩75,738 | ₩74,478 | ₩74,679 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,483 | ₩76,140 | ₩74,800 | ₩75,671 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,631 | ₩75,939 | ₩75,108 | ₩75,282 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,818 | ₩75,818 | ₩74,907 | ₩75,537 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩75,041 | ₩75,939 | ₩74,827 | ₩75,671 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩76,194 | ₩76,703 | ₩75,483 | ₩75,510 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,524 | ₩76,167 | ₩75,430 | ₩75,778 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,765 | ₩76,676 | ₩75,135 | ₩75,390 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,904 | ₩77,453 | ₩76,086 | ₩76,100 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩76,086 | ₩76,890 | ₩75,470 | ₩76,823 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,775 | ₩77,788 | ₩76,462 | ₩76,676 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,748 | ₩78,391 | ₩77,426 | ₩77,828 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩77,199 | ₩78,110 | ₩77,199 | ₩77,440 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,949 | ₩78,056 | ₩77,185 | ₩77,359 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,654 | ₩78,351 | ₩77,493 | ₩78,070 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩78,230 | ₩78,230 | ₩76,998 | ₩77,614 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,405 | ₩78,673 | ₩77,815 | ₩78,230 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩78,096 | ₩78,900 | ₩78,096 | ₩78,257 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,560 | ₩78,914 | ₩77,560 | ₩78,204 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,823 | ₩77,346 | ₩76,823 | ₩77,266 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩76,180 | ₩77,279 | ₩75,952 | ₩76,890 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩76,019 | ₩76,462 | ₩75,805 | ₩76,113 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,572 | ₩76,274 | ₩74,452 | ₩76,274 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩76,140 | ₩76,140 | ₩74,612 | ₩74,907 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩76,019 | ₩76,998 | ₩75,684 | ₩76,234 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,765 | ₩76,408 | ₩75,564 | ₩76,354 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,452 | ₩74,961 | ₩74,143 | ₩74,653 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,714 | ₩74,693 | ₩73,674 | ₩74,693 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,776 | ₩74,371 | ₩72,642 | ₩73,942 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,701 | ₩74,023 | ₩73,004 | ₩73,299 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,661 | ₩74,304 | ₩72,549 | ₩73,701 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩72,187 | ₩73,460 | ₩72,013 | ₩72,910 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,353 | ₩73,366 | ₩71,624 | ₩71,758 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,910 | ₩73,916 | ₩72,910 | ₩73,473 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,862 | ₩74,130 | ₩72,656 | ₩73,165 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,991 | ₩73,889 | ₩72,857 | ₩73,326 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,366 | ₩74,184 | ₩73,004 | ₩73,366 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,964 | ₩73,192 | ₩72,441 | ₩72,817 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,688 | ₩74,076 | ₩72,642 | ₩72,843 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,572 | ₩74,813 | ₩73,822 | ₩73,822 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩75,256 | ₩76,086 | ₩75,001 | ₩75,108 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,706 | ₩75,457 | ₩74,545 | ₩74,720 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,411 | ₩74,840 | ₩74,184 | ₩74,251 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,621 | ₩74,532 | ₩73,098 | ₩73,956 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩75,001 | ₩75,001 | ₩73,889 | ₩74,237 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩75,296 | ₩76,060 | ₩74,639 | ₩75,122 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩76,354 | ₩76,354 | ₩74,545 | ₩75,564 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,783 | ₩76,904 | ₩75,510 | ₩76,783 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,520 | ₩78,070 | ₩77,172 | ₩77,507 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,788 | ₩78,163 | ₩76,944 | ₩77,976 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,386 | ₩78,043 | ₩76,113 | ₩77,842 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,480 | ₩79,034 | ₩77,373 | ₩78,632 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,520 | ₩78,110 | ₩77,105 | ₩77,895 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,944 | ₩77,962 | ₩76,944 | ₩77,775 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,529 | ₩76,743 | ₩75,818 | ₩76,649 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,658 | ₩76,301 | ₩75,202 | ₩76,247 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩77,091 | ₩77,601 | ₩75,711 | ₩75,765 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩77,279 | ₩77,400 | ₩76,529 | ₩77,306 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,574 | ₩77,828 | ₩76,703 | ₩77,051 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩78,177 | ₩78,271 | ₩77,158 | ₩77,534 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩77,292 | ₩78,378 | ₩77,292 | ₩78,190 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩77,051 | ₩77,426 | ₩76,354 | ₩76,984 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,909 | ₩78,150 | ₩76,502 | ₩77,560 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,560 | ₩77,788 | ₩76,649 | ₩77,467 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩77,145 | ₩77,788 | ₩77,011 | ₩77,547 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,611 | ₩79,972 | ₩76,984 | ₩77,118 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,691 | ₩80,522 | ₩79,637 | ₩79,865 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩79,142 | ₩80,549 | ₩79,088 | ₩79,262 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,686 | ₩79,865 | ₩78,498 | ₩79,302 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩78,163 | ₩79,316 | ₩77,936 | ₩78,338 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,418 | ₩78,860 | ₩78,123 | ₩78,338 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩78,029 | ₩78,565 | ₩77,574 | ₩78,311 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,842 | ₩78,539 | ₩77,400 | ₩78,257 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩77,051 | ₩77,936 | ₩76,756 | ₩77,386 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩78,163 | ₩78,163 | ₩77,065 | ₩77,172 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,869 | ₩78,820 | ₩77,802 | ₩78,391 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,976 | ₩78,257 | ₩77,145 | ₩77,560 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩78,096 | ₩78,445 | ₩77,694 | ₩78,405 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩78,204 | ₩78,673 | ₩77,440 | ₩78,284 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩78,003 | ₩78,592 | ₩77,641 | ₩77,922 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,699 | ₩78,847 | ₩78,204 | ₩78,431 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩79,008 | ₩79,584 | ₩78,793 | ₩78,967 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩78,338 | ₩79,195 | ₩78,324 | ₩78,994 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩80,093 | ₩80,133 | ₩78,110 | ₩78,338 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩80,080 | ₩80,374 | ₩79,758 | ₩80,039 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,910 | ₩81,245 | ₩80,227 | ₩80,321 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩80,093 | ₩81,513 | ₩79,972 | ₩80,776 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,401 | ₩80,455 | ₩79,356 | ₩79,905 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,696 | ₩80,790 | ₩79,597 | ₩80,508 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,490 | ₩81,741 | ₩79,209 | ₩81,165 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,522 | ₩80,522 | ₩79,503 | ₩79,731 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩81,138 | ₩81,245 | ₩80,549 | ₩80,602 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩81,353 | ₩81,554 | ₩81,178 | ₩81,286 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,420 | ₩81,607 | ₩81,205 | ₩81,366 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,714 | ₩81,728 | ₩81,259 | ₩81,379 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,621 | ₩81,996 | ₩81,339 | ₩81,781 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,795 | ₩81,996 | ₩81,473 | ₩81,487 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩81,125 | ₩82,090 | ₩81,004 | ₩81,741 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,580 | ₩81,969 | ₩81,286 | ₩81,661 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩81,286 | ₩81,969 | ₩81,071 | ₩81,755 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,977 | ₩81,473 | ₩80,951 | ₩81,286 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,674 | ₩81,982 | ₩80,616 | ₩81,125 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,540 | ₩81,902 | ₩81,018 | ₩81,580 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩81,004 | ₩81,299 | ₩80,870 | ₩81,111 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,914 | ₩80,830 | ₩78,914 | ₩80,616 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,431 | ₩79,115 | ₩78,271 | ₩78,726 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩78,056 | ₩79,034 | ₩78,056 | ₩78,445 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,632 | ₩78,632 | ₩77,708 | ₩77,989 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩79,128 | ₩79,142 | ₩78,391 | ₩78,699 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,927 | ₩79,637 | ₩78,927 | ₩79,182 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩79,302 | ₩79,570 | ₩78,431 | ₩79,008 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩80,013 | ₩80,053 | ₩79,182 | ₩79,195 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,946 | ₩80,656 | ₩79,731 | ₩79,852 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,522 | ₩80,830 | ₩80,334 | ₩80,415 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩80,281 | ₩80,897 | ₩80,281 | ₩80,428 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,436 | ₩80,495 | ₩79,436 | ₩80,133 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩79,195 | ₩79,396 | ₩78,740 | ₩79,209 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩78,364 | ₩79,557 | ₩78,190 | ₩79,048 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,498 | ₩79,088 | ₩77,641 | ₩77,962 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,686 | ₩78,887 | ₩77,614 | ₩77,976 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,922 | ₩79,168 | ₩77,788 | ₩78,619 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩79,101 | ₩79,316 | ₩77,976 | ₩78,123 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,941 | ₩79,503 | ₩78,579 | ₩79,115 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,396 | ₩79,678 | ₩79,101 | ₩79,235 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩79,101 | ₩79,825 | ₩79,101 | ₩79,503 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,659 | ₩79,182 | ₩78,619 | ₩79,101 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,472 | ₩78,900 | ₩77,842 | ₩78,525 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩77,158 | ₩78,552 | ₩77,158 | ₩78,552 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,601 | ₩78,016 | ₩77,038 | ₩77,118 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,663 | ₩77,574 | ₩76,663 | ₩76,931 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,840 | ₩76,435 | ₩74,840 | ₩76,261 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩75,282 | ₩75,282 | ₩74,264 | ₩75,055 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩75,175 | ₩75,765 | ₩75,055 | ₩75,564 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,934 | ₩75,966 | ₩74,894 | ₩75,135 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,921 | ₩75,550 | ₩74,465 | ₩74,666 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,609 | ₩76,609 | ₩75,202 | ₩75,403 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,810 | ₩77,065 | ₩76,529 | ₩76,850 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩77,225 | ₩77,225 | ₩76,529 | ₩76,596 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,837 | ₩77,065 | ₩76,207 | ₩76,850 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩77,038 | ₩77,306 | ₩75,979 | ₩76,703 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩76,220 | ₩77,306 | ₩76,086 | ₩77,011 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩76,247 | ₩76,435 | ₩75,778 | ₩76,301 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,403 | ₩76,153 | ₩75,403 | ₩76,073 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,373 | ₩77,373 | ₩75,282 | ₩75,376 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,450 | ₩79,450 | ₩77,627 | ₩78,150 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩78,003 | ₩79,892 | ₩78,003 | ₩79,745 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩78,271 | ₩78,659 | ₩77,775 | ₩78,338 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,490 | ₩79,865 | ₩78,163 | ₩78,244 | -1.57% | 134.3만 |
|---|