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 | ₩80,619 | ₩81,006 | ₩80,126 | ₩80,126 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,312 | ₩81,113 | ₩79,312 | ₩80,753 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,232 | ₩79,779 | ₩79,165 | ₩79,392 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,419 | ₩80,272 | ₩79,272 | ₩79,712 | +0.37% | 62.4만 |
| 2026.10.05 | ₩78,952 | ₩79,712 | ₩78,699 | ₩79,432 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,072 | ₩79,392 | ₩78,712 | ₩79,005 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,032 | ₩79,072 | ₩77,912 | ₩78,965 | +1.20% | 144만 |
| 2026.09.30 | ₩79,272 | ₩79,272 | ₩78,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,019 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,192 | ₩79,366 | ₩78,512 | ₩79,326 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,632 | ₩79,806 | ₩79,072 | ₩79,205 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,806 | ₩80,046 | ₩79,219 | ₩79,632 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,352 | ₩80,726 | ₩79,512 | ₩79,579 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,699 | ₩81,459 | ₩80,099 | ₩80,139 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,180 | ₩82,180 | ₩80,286 | ₩80,939 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,566 | ₩82,726 | ₩81,833 | ₩81,873 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,793 | ₩82,913 | ₩82,086 | ₩82,620 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩83,967 | ₩83,967 | ₩83,113 | ₩83,246 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩83,953 | ₩84,233 | ₩82,846 | ₩83,513 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,233 | ₩84,260 | ₩83,687 | ₩84,180 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,087 | ₩84,740 | ₩83,847 | ₩84,567 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,807 | ₩84,087 | ₩82,606 | ₩83,153 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,193 | ₩83,513 | ₩82,646 | ₩83,020 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,166 | ₩83,166 | ₩82,153 | ₩82,793 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,553 | ₩84,607 | ₩83,380 | ₩83,380 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,500 | ₩85,927 | ₩85,114 | ₩85,220 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,420 | ₩86,607 | ₩85,380 | ₩86,421 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,407 | ₩85,447 | ₩84,287 | ₩84,847 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,367 | ₩85,087 | ₩83,900 | ₩84,113 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,913 | ₩85,007 | ₩84,220 | ₩84,220 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,100 | ₩85,660 | ₩85,034 | ₩85,234 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,020 | ₩85,194 | ₩84,233 | ₩84,887 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,114 | ₩85,847 | ₩85,047 | ₩85,514 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,660 | ₩85,900 | ₩84,807 | ₩85,154 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩84,967 | ₩86,100 | ₩84,887 | ₩85,714 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,580 | ₩84,887 | ₩84,327 | ₩84,567 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,927 | ₩84,660 | ₩83,740 | ₩84,287 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,727 | ₩85,327 | ₩84,220 | ₩84,287 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,700 | ₩85,700 | ₩84,540 | ₩84,580 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,300 | ₩85,847 | ₩84,260 | ₩84,313 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,380 | ₩85,860 | ₩85,180 | ₩85,687 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,087 | ₩85,647 | ₩84,500 | ₩85,300 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,500 | ₩85,114 | ₩84,260 | ₩84,700 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,913 | ₩85,420 | ₩84,580 | ₩84,847 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,407 | ₩86,060 | ₩84,820 | ₩85,180 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,581 | ₩86,661 | ₩85,740 | ₩86,100 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,021 | ₩87,234 | ₩86,220 | ₩86,887 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,807 | ₩87,074 | ₩86,060 | ₩86,514 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,860 | ₩86,487 | ₩85,074 | ₩86,314 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩85,980 | ₩87,047 | ₩85,914 | ₩86,247 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,700 | ₩86,381 | ₩85,407 | ₩85,674 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,514 | ₩87,514 | ₩84,994 | ₩85,914 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,554 | ₩88,314 | ₩87,087 | ₩87,661 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,687 | ₩88,728 | ₩86,674 | ₩88,621 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,727 | ₩86,687 | ₩85,687 | ₩86,340 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,700 | ₩85,660 | ₩83,700 | ₩85,540 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,153 | ₩83,740 | ₩82,380 | ₩83,713 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,873 | ₩84,980 | ₩83,313 | ₩83,660 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,327 | ₩85,620 | ₩84,380 | ₩84,927 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,447 | ₩85,980 | ₩85,300 | ₩85,500 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,820 | ₩86,581 | ₩84,753 | ₩85,580 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,020 | ₩84,673 | ₩83,020 | ₩84,647 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,940 | ₩84,100 | ₩82,673 | ₩82,860 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,460 | ₩86,007 | ₩84,620 | ₩84,660 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,260 | ₩86,007 | ₩85,087 | ₩85,967 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,673 | ₩84,954 | ₩84,207 | ₩84,633 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,807 | ₩85,100 | ₩84,300 | ₩84,593 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,740 | ₩85,767 | ₩84,753 | ₩84,793 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,794 | ₩86,954 | ₩85,767 | ₩85,900 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,300 | ₩85,567 | ₩84,820 | ₩85,154 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,527 | ₩85,474 | ₩83,033 | ₩85,460 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,579 | ₩83,593 | ₩81,579 | ₩83,220 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,766 | ₩81,859 | ₩81,139 | ₩81,339 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,139 | ₩81,913 | ₩81,006 | ₩81,873 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,165 | ₩81,486 | ₩79,165 | ₩81,419 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,579 | ₩80,459 | ₩78,712 | ₩78,859 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,632 | ₩80,166 | ₩79,205 | ₩79,646 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,085 | ₩79,606 | ₩78,085 | ₩79,512 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,712 | ₩78,845 | ₩77,658 | ₩77,685 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩77,952 | ₩78,032 | ₩76,965 | ₩77,645 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,059 | ₩78,965 | ₩77,445 | ₩77,738 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,232 | ₩78,845 | ₩77,992 | ₩78,405 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,939 | ₩78,325 | ₩77,645 | ₩77,858 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,578 | ₩78,312 | ₩77,072 | ₩77,939 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,738 | ₩78,165 | ₩77,418 | ₩77,445 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,685 | ₩78,205 | ₩76,498 | ₩77,458 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,458 | ₩76,298 | ₩75,325 | ₩75,938 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,631 | ₩75,858 | ₩75,231 | ₩75,258 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩73,978 | ₩75,978 | ₩73,978 | ₩75,885 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,311 | ₩74,644 | ₩73,311 | ₩73,697 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,231 | ₩73,364 | ₩72,190 | ₩72,337 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,484 | ₩73,964 | ₩73,271 | ₩73,524 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,217 | ₩74,138 | ₩73,044 | ₩73,804 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,084 | ₩74,458 | ₩73,391 | ₩73,564 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,898 | ₩75,271 | ₩74,204 | ₩74,218 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,365 | ₩76,992 | ₩74,964 | ₩75,084 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,845 | ₩77,125 | ₩76,258 | ₩76,338 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,365 | ₩77,445 | ₩76,645 | ₩76,832 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,725 | ₩77,192 | ₩75,871 | ₩77,192 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩76,965 | ₩77,165 | ₩75,938 | ₩77,072 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,392 | ₩77,912 | ₩76,618 | ₩76,712 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,405 | ₩77,632 | ₩75,338 | ₩77,472 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,044 | ₩75,778 | ₩75,031 | ₩75,391 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,724 | ₩75,458 | ₩74,724 | ₩75,031 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩74,964 | ₩75,378 | ₩74,124 | ₩74,324 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,125 | ₩75,778 | ₩74,444 | ₩75,311 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,271 | ₩75,578 | ₩74,751 | ₩74,924 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,458 | ₩75,458 | ₩74,551 | ₩75,178 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,684 | ₩75,578 | ₩74,471 | ₩75,311 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,831 | ₩76,338 | ₩75,125 | ₩75,151 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,165 | ₩75,805 | ₩75,071 | ₩75,418 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,405 | ₩76,311 | ₩74,778 | ₩75,031 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,538 | ₩77,085 | ₩75,725 | ₩75,738 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,725 | ₩76,525 | ₩75,111 | ₩76,458 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,405 | ₩77,418 | ₩76,098 | ₩76,311 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,378 | ₩78,019 | ₩77,058 | ₩77,458 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,832 | ₩77,738 | ₩76,832 | ₩77,072 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,578 | ₩77,685 | ₩76,818 | ₩76,992 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,285 | ₩77,979 | ₩77,125 | ₩77,698 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,858 | ₩77,858 | ₩76,632 | ₩77,245 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,032 | ₩78,299 | ₩77,445 | ₩77,858 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,725 | ₩78,525 | ₩77,725 | ₩77,885 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,192 | ₩78,539 | ₩77,192 | ₩77,832 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,458 | ₩76,978 | ₩76,458 | ₩76,898 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,818 | ₩76,912 | ₩75,591 | ₩76,525 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,658 | ₩76,098 | ₩75,445 | ₩75,751 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,218 | ₩75,911 | ₩74,098 | ₩75,911 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,778 | ₩75,778 | ₩74,258 | ₩74,551 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,658 | ₩76,632 | ₩75,325 | ₩75,871 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,405 | ₩76,045 | ₩75,205 | ₩75,991 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,098 | ₩74,604 | ₩73,791 | ₩74,298 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,364 | ₩74,338 | ₩73,324 | ₩74,338 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,431 | ₩74,018 | ₩72,297 | ₩73,591 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,351 | ₩73,671 | ₩72,657 | ₩72,951 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,311 | ₩73,951 | ₩72,204 | ₩73,351 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,844 | ₩73,111 | ₩71,670 | ₩72,564 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,004 | ₩73,017 | ₩71,284 | ₩71,417 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,564 | ₩73,564 | ₩72,564 | ₩73,124 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,511 | ₩73,778 | ₩72,311 | ₩72,817 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,644 | ₩73,537 | ₩72,511 | ₩72,977 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,017 | ₩73,831 | ₩72,657 | ₩73,017 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,617 | ₩72,844 | ₩72,097 | ₩72,471 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,337 | ₩73,724 | ₩72,297 | ₩72,497 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,218 | ₩74,458 | ₩73,471 | ₩73,471 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,898 | ₩75,725 | ₩74,644 | ₩74,751 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,351 | ₩75,098 | ₩74,191 | ₩74,364 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,058 | ₩74,484 | ₩73,831 | ₩73,898 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,271 | ₩74,178 | ₩72,751 | ₩73,604 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,644 | ₩74,644 | ₩73,537 | ₩73,884 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,938 | ₩75,698 | ₩74,284 | ₩74,764 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩75,991 | ₩75,991 | ₩74,191 | ₩75,205 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,418 | ₩76,538 | ₩75,151 | ₩76,418 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,152 | ₩77,698 | ₩76,805 | ₩77,138 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,418 | ₩77,792 | ₩76,578 | ₩77,605 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,018 | ₩77,672 | ₩75,751 | ₩77,472 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,112 | ₩78,659 | ₩77,005 | ₩78,259 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,152 | ₩77,738 | ₩76,738 | ₩77,525 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,578 | ₩77,592 | ₩76,578 | ₩77,405 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,165 | ₩76,378 | ₩75,458 | ₩76,285 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,298 | ₩75,938 | ₩74,844 | ₩75,885 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,725 | ₩77,232 | ₩75,351 | ₩75,405 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,912 | ₩77,032 | ₩76,165 | ₩76,938 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,205 | ₩77,458 | ₩76,338 | ₩76,685 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,805 | ₩77,898 | ₩76,792 | ₩77,165 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,925 | ₩78,005 | ₩76,925 | ₩77,818 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,685 | ₩77,058 | ₩75,991 | ₩76,618 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,538 | ₩77,778 | ₩76,138 | ₩77,192 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,192 | ₩77,418 | ₩76,285 | ₩77,098 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,778 | ₩77,418 | ₩76,645 | ₩77,178 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,232 | ₩79,592 | ₩76,618 | ₩76,752 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,312 | ₩80,139 | ₩79,259 | ₩79,486 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,765 | ₩80,166 | ₩78,712 | ₩78,885 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,312 | ₩79,486 | ₩78,125 | ₩78,925 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,792 | ₩78,939 | ₩77,565 | ₩77,965 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,045 | ₩78,485 | ₩77,752 | ₩77,965 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,658 | ₩78,192 | ₩77,205 | ₩77,939 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,472 | ₩78,165 | ₩77,032 | ₩77,885 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,685 | ₩77,565 | ₩76,391 | ₩77,018 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,792 | ₩77,792 | ₩76,698 | ₩76,805 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,498 | ₩78,445 | ₩77,432 | ₩78,019 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,605 | ₩77,885 | ₩76,778 | ₩77,192 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,725 | ₩78,072 | ₩77,325 | ₩78,032 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,832 | ₩78,299 | ₩77,072 | ₩77,912 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,632 | ₩78,219 | ₩77,272 | ₩77,552 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,325 | ₩78,472 | ₩77,832 | ₩78,059 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,632 | ₩79,205 | ₩78,419 | ₩78,592 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩77,965 | ₩78,819 | ₩77,952 | ₩78,619 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,712 | ₩79,752 | ₩77,738 | ₩77,965 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,699 | ₩79,992 | ₩79,379 | ₩79,659 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,526 | ₩80,859 | ₩79,846 | ₩79,939 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,712 | ₩81,126 | ₩79,592 | ₩80,392 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,019 | ₩80,072 | ₩78,979 | ₩79,526 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,312 | ₩80,406 | ₩79,219 | ₩80,126 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,112 | ₩81,353 | ₩78,832 | ₩80,779 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,139 | ₩80,139 | ₩79,125 | ₩79,352 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,753 | ₩80,859 | ₩80,166 | ₩80,219 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩80,966 | ₩81,166 | ₩80,793 | ₩80,899 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,033 | ₩81,219 | ₩80,819 | ₩80,979 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,326 | ₩81,339 | ₩80,873 | ₩80,993 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,233 | ₩81,606 | ₩80,953 | ₩81,393 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,406 | ₩81,606 | ₩81,086 | ₩81,099 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,739 | ₩81,699 | ₩80,619 | ₩81,353 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,193 | ₩81,579 | ₩80,899 | ₩81,273 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,899 | ₩81,579 | ₩80,686 | ₩81,366 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,592 | ₩81,086 | ₩80,566 | ₩80,899 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,286 | ₩81,593 | ₩80,232 | ₩80,739 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,153 | ₩81,513 | ₩80,632 | ₩81,193 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,619 | ₩80,913 | ₩80,486 | ₩80,726 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,539 | ₩80,446 | ₩78,539 | ₩80,232 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,059 | ₩78,739 | ₩77,898 | ₩78,352 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,685 | ₩78,659 | ₩77,685 | ₩78,072 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,259 | ₩78,259 | ₩77,338 | ₩77,618 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,752 | ₩78,765 | ₩78,019 | ₩78,325 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,552 | ₩79,259 | ₩78,552 | ₩78,805 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,925 | ₩79,192 | ₩78,059 | ₩78,632 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,632 | ₩79,672 | ₩78,805 | ₩78,819 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,566 | ₩80,272 | ₩79,352 | ₩79,472 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,139 | ₩80,446 | ₩79,952 | ₩80,032 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,899 | ₩80,512 | ₩79,899 | ₩80,046 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,059 | ₩80,112 | ₩79,059 | ₩79,752 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,819 | ₩79,019 | ₩78,365 | ₩78,832 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩77,992 | ₩79,179 | ₩77,818 | ₩78,672 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,125 | ₩78,712 | ₩77,272 | ₩77,592 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,312 | ₩78,512 | ₩77,245 | ₩77,605 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,552 | ₩78,792 | ₩77,418 | ₩78,245 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,725 | ₩78,939 | ₩77,605 | ₩77,752 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,565 | ₩79,125 | ₩78,205 | ₩78,739 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,019 | ₩79,299 | ₩78,725 | ₩78,859 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,725 | ₩79,446 | ₩78,725 | ₩79,125 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,285 | ₩78,805 | ₩78,245 | ₩78,725 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,099 | ₩78,525 | ₩77,472 | ₩78,152 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,792 | ₩78,179 | ₩76,792 | ₩78,179 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,232 | ₩77,645 | ₩76,672 | ₩76,752 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,298 | ₩77,205 | ₩76,298 | ₩76,565 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,484 | ₩76,071 | ₩74,484 | ₩75,898 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,924 | ₩74,924 | ₩73,911 | ₩74,698 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,818 | ₩75,405 | ₩74,698 | ₩75,205 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,578 | ₩75,605 | ₩74,538 | ₩74,778 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,564 | ₩75,191 | ₩74,111 | ₩74,311 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,245 | ₩76,245 | ₩74,844 | ₩75,044 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,445 | ₩76,698 | ₩76,165 | ₩76,485 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,858 | ₩76,858 | ₩76,165 | ₩76,231 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,471 | ₩76,698 | ₩75,845 | ₩76,485 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,672 | ₩76,938 | ₩75,618 | ₩76,338 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,858 | ₩76,938 | ₩75,725 | ₩76,645 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,885 | ₩76,071 | ₩75,418 | ₩75,938 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,044 | ₩75,791 | ₩75,044 | ₩75,711 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,005 | ₩77,005 | ₩74,924 | ₩75,018 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,072 | ₩79,072 | ₩77,258 | ₩77,778 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,632 | ₩79,512 | ₩77,632 | ₩79,366 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,898 | ₩78,285 | ₩77,405 | ₩77,965 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,112 | ₩79,486 | ₩77,792 | ₩77,872 | -1.57% | 134.3만 |
|---|