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 | ₩80,622 | ₩81,009 | ₩80,129 | ₩80,129 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,315 | ₩81,116 | ₩79,315 | ₩80,756 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,235 | ₩79,782 | ₩79,168 | ₩79,395 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,422 | ₩80,275 | ₩79,275 | ₩79,715 | +0.37% | 62.4만 |
| 2026.10.05 | ₩78,955 | ₩79,715 | ₩78,702 | ₩79,435 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,075 | ₩79,395 | ₩78,715 | ₩79,008 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,035 | ₩79,075 | ₩77,915 | ₩78,968 | +1.20% | 144만 |
| 2026.09.30 | ₩79,275 | ₩79,275 | ₩78,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,021 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,195 | ₩79,368 | ₩78,515 | ₩79,328 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,635 | ₩79,809 | ₩79,075 | ₩79,208 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,809 | ₩80,049 | ₩79,222 | ₩79,635 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,355 | ₩80,729 | ₩79,515 | ₩79,582 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,702 | ₩81,462 | ₩80,102 | ₩80,142 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,183 | ₩82,183 | ₩80,289 | ₩80,942 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,569 | ₩82,729 | ₩81,836 | ₩81,876 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,796 | ₩82,916 | ₩82,089 | ₩82,623 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩83,970 | ₩83,970 | ₩83,116 | ₩83,250 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩83,956 | ₩84,236 | ₩82,849 | ₩83,516 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,236 | ₩84,263 | ₩83,690 | ₩84,183 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,090 | ₩84,743 | ₩83,850 | ₩84,570 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,810 | ₩84,090 | ₩82,609 | ₩83,156 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,196 | ₩83,516 | ₩82,649 | ₩83,023 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,170 | ₩83,170 | ₩82,156 | ₩82,796 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,557 | ₩84,610 | ₩83,383 | ₩83,383 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,504 | ₩85,930 | ₩85,117 | ₩85,223 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,423 | ₩86,610 | ₩85,383 | ₩86,424 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,410 | ₩85,450 | ₩84,290 | ₩84,850 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,370 | ₩85,090 | ₩83,903 | ₩84,116 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,917 | ₩85,010 | ₩84,223 | ₩84,223 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,103 | ₩85,664 | ₩85,037 | ₩85,237 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,023 | ₩85,197 | ₩84,236 | ₩84,890 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,117 | ₩85,850 | ₩85,050 | ₩85,517 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,664 | ₩85,904 | ₩84,810 | ₩85,157 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩84,970 | ₩86,104 | ₩84,890 | ₩85,717 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,583 | ₩84,890 | ₩84,330 | ₩84,570 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,930 | ₩84,663 | ₩83,743 | ₩84,290 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,730 | ₩85,330 | ₩84,223 | ₩84,290 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,703 | ₩85,704 | ₩84,543 | ₩84,583 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,303 | ₩85,850 | ₩84,263 | ₩84,317 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,383 | ₩85,864 | ₩85,183 | ₩85,690 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,090 | ₩85,650 | ₩84,503 | ₩85,303 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,503 | ₩85,117 | ₩84,263 | ₩84,703 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,917 | ₩85,423 | ₩84,583 | ₩84,850 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,410 | ₩86,064 | ₩84,823 | ₩85,183 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,584 | ₩86,664 | ₩85,744 | ₩86,104 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,024 | ₩87,237 | ₩86,224 | ₩86,891 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,811 | ₩87,077 | ₩86,064 | ₩86,517 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,864 | ₩86,490 | ₩85,077 | ₩86,317 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩85,984 | ₩87,051 | ₩85,917 | ₩86,250 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,704 | ₩86,384 | ₩85,410 | ₩85,677 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,517 | ₩87,517 | ₩84,997 | ₩85,917 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,557 | ₩88,318 | ₩87,091 | ₩87,664 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,691 | ₩88,731 | ₩86,677 | ₩88,624 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,730 | ₩86,691 | ₩85,690 | ₩86,344 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,703 | ₩85,664 | ₩83,703 | ₩85,544 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,156 | ₩83,743 | ₩82,383 | ₩83,716 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,877 | ₩84,983 | ₩83,316 | ₩83,663 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,330 | ₩85,624 | ₩84,383 | ₩84,930 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,450 | ₩85,984 | ₩85,303 | ₩85,504 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,823 | ₩86,584 | ₩84,757 | ₩85,584 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,023 | ₩84,677 | ₩83,023 | ₩84,650 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,943 | ₩84,103 | ₩82,676 | ₩82,863 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,463 | ₩86,010 | ₩84,623 | ₩84,663 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,263 | ₩86,010 | ₩85,090 | ₩85,970 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,677 | ₩84,957 | ₩84,210 | ₩84,637 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,810 | ₩85,103 | ₩84,303 | ₩84,597 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,744 | ₩85,770 | ₩84,757 | ₩84,797 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,797 | ₩86,957 | ₩85,770 | ₩85,904 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,303 | ₩85,570 | ₩84,823 | ₩85,157 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,530 | ₩85,477 | ₩83,036 | ₩85,463 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,582 | ₩83,596 | ₩81,582 | ₩83,223 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,769 | ₩81,863 | ₩81,142 | ₩81,342 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,142 | ₩81,916 | ₩81,009 | ₩81,876 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,168 | ₩81,489 | ₩79,168 | ₩81,422 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,582 | ₩80,462 | ₩78,715 | ₩78,862 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,635 | ₩80,169 | ₩79,208 | ₩79,649 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,088 | ₩79,609 | ₩78,088 | ₩79,515 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,715 | ₩78,848 | ₩77,661 | ₩77,688 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩77,955 | ₩78,035 | ₩76,968 | ₩77,648 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,061 | ₩78,968 | ₩77,448 | ₩77,741 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,235 | ₩78,848 | ₩77,995 | ₩78,408 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,941 | ₩78,328 | ₩77,648 | ₩77,861 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,581 | ₩78,315 | ₩77,075 | ₩77,941 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,741 | ₩78,168 | ₩77,421 | ₩77,448 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,688 | ₩78,208 | ₩76,501 | ₩77,461 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,461 | ₩76,301 | ₩75,327 | ₩75,941 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,634 | ₩75,861 | ₩75,234 | ₩75,261 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩73,980 | ₩75,981 | ₩73,980 | ₩75,888 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,313 | ₩74,647 | ₩73,313 | ₩73,700 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,233 | ₩73,367 | ₩72,193 | ₩72,340 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,487 | ₩73,967 | ₩73,273 | ₩73,527 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,220 | ₩74,140 | ₩73,047 | ₩73,807 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,087 | ₩74,460 | ₩73,394 | ₩73,567 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,901 | ₩75,274 | ₩74,207 | ₩74,220 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,368 | ₩76,995 | ₩74,967 | ₩75,087 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,848 | ₩77,128 | ₩76,261 | ₩76,341 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,368 | ₩77,448 | ₩76,648 | ₩76,834 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,728 | ₩77,195 | ₩75,874 | ₩77,195 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩76,968 | ₩77,168 | ₩75,941 | ₩77,075 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,395 | ₩77,915 | ₩76,621 | ₩76,714 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,407 | ₩77,635 | ₩75,341 | ₩77,475 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,047 | ₩75,781 | ₩75,034 | ₩75,394 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,727 | ₩75,461 | ₩74,727 | ₩75,034 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩74,967 | ₩75,381 | ₩74,127 | ₩74,327 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,127 | ₩75,781 | ₩74,447 | ₩75,314 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,274 | ₩75,581 | ₩74,754 | ₩74,927 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,461 | ₩75,461 | ₩74,554 | ₩75,181 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,687 | ₩75,581 | ₩74,474 | ₩75,314 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,834 | ₩76,341 | ₩75,127 | ₩75,154 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,167 | ₩75,808 | ₩75,074 | ₩75,421 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,407 | ₩76,314 | ₩74,781 | ₩75,034 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,541 | ₩77,088 | ₩75,727 | ₩75,741 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,727 | ₩76,528 | ₩75,114 | ₩76,461 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,408 | ₩77,421 | ₩76,101 | ₩76,314 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,381 | ₩78,021 | ₩77,061 | ₩77,461 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,834 | ₩77,741 | ₩76,834 | ₩77,075 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,581 | ₩77,688 | ₩76,821 | ₩76,995 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,288 | ₩77,981 | ₩77,128 | ₩77,701 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,861 | ₩77,861 | ₩76,634 | ₩77,248 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,035 | ₩78,302 | ₩77,448 | ₩77,861 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,728 | ₩78,528 | ₩77,728 | ₩77,888 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,195 | ₩78,542 | ₩77,195 | ₩77,835 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,461 | ₩76,981 | ₩76,461 | ₩76,901 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,821 | ₩76,914 | ₩75,594 | ₩76,528 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,661 | ₩76,101 | ₩75,447 | ₩75,754 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,220 | ₩75,914 | ₩74,100 | ₩75,914 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,781 | ₩75,781 | ₩74,260 | ₩74,554 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,661 | ₩76,634 | ₩75,327 | ₩75,874 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,407 | ₩76,048 | ₩75,207 | ₩75,994 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,100 | ₩74,607 | ₩73,794 | ₩74,300 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,367 | ₩74,340 | ₩73,327 | ₩74,340 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,433 | ₩74,020 | ₩72,300 | ₩73,594 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,354 | ₩73,674 | ₩72,660 | ₩72,953 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,313 | ₩73,954 | ₩72,207 | ₩73,354 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,846 | ₩73,113 | ₩71,673 | ₩72,567 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,007 | ₩73,020 | ₩71,286 | ₩71,420 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,567 | ₩73,567 | ₩72,567 | ₩73,127 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,514 | ₩73,780 | ₩72,313 | ₩72,820 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,647 | ₩73,540 | ₩72,513 | ₩72,980 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,020 | ₩73,834 | ₩72,660 | ₩73,020 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,620 | ₩72,847 | ₩72,100 | ₩72,473 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,340 | ₩73,727 | ₩72,300 | ₩72,500 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,220 | ₩74,460 | ₩73,474 | ₩73,474 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,901 | ₩75,727 | ₩74,647 | ₩74,754 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,354 | ₩75,101 | ₩74,194 | ₩74,367 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,060 | ₩74,487 | ₩73,834 | ₩73,900 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,273 | ₩74,180 | ₩72,753 | ₩73,607 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,647 | ₩74,647 | ₩73,540 | ₩73,887 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,941 | ₩75,701 | ₩74,287 | ₩74,767 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩75,994 | ₩75,994 | ₩74,194 | ₩75,207 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,421 | ₩76,541 | ₩75,154 | ₩76,421 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,155 | ₩77,701 | ₩76,808 | ₩77,141 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,421 | ₩77,795 | ₩76,581 | ₩77,608 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,021 | ₩77,675 | ₩75,754 | ₩77,475 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,115 | ₩78,662 | ₩77,008 | ₩78,262 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,155 | ₩77,741 | ₩76,741 | ₩77,528 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,581 | ₩77,595 | ₩76,581 | ₩77,408 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,168 | ₩76,381 | ₩75,461 | ₩76,288 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,301 | ₩75,941 | ₩74,847 | ₩75,888 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,728 | ₩77,235 | ₩75,354 | ₩75,407 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,914 | ₩77,035 | ₩76,168 | ₩76,941 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,208 | ₩77,461 | ₩76,341 | ₩76,688 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,808 | ₩77,901 | ₩76,794 | ₩77,168 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,928 | ₩78,008 | ₩76,928 | ₩77,821 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,688 | ₩77,061 | ₩75,994 | ₩76,621 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,541 | ₩77,781 | ₩76,141 | ₩77,195 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,195 | ₩77,421 | ₩76,288 | ₩77,101 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,781 | ₩77,421 | ₩76,648 | ₩77,181 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,235 | ₩79,595 | ₩76,621 | ₩76,754 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,315 | ₩80,142 | ₩79,262 | ₩79,489 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,768 | ₩80,169 | ₩78,715 | ₩78,888 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,315 | ₩79,489 | ₩78,128 | ₩78,928 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,795 | ₩78,942 | ₩77,568 | ₩77,968 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,048 | ₩78,488 | ₩77,755 | ₩77,968 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,661 | ₩78,195 | ₩77,208 | ₩77,941 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,475 | ₩78,168 | ₩77,035 | ₩77,888 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,688 | ₩77,568 | ₩76,394 | ₩77,021 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,795 | ₩77,795 | ₩76,701 | ₩76,808 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,501 | ₩78,448 | ₩77,435 | ₩78,021 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,608 | ₩77,888 | ₩76,781 | ₩77,195 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,728 | ₩78,075 | ₩77,328 | ₩78,035 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,835 | ₩78,302 | ₩77,075 | ₩77,915 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,635 | ₩78,222 | ₩77,275 | ₩77,555 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,328 | ₩78,475 | ₩77,835 | ₩78,061 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,635 | ₩79,208 | ₩78,422 | ₩78,595 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩77,968 | ₩78,822 | ₩77,955 | ₩78,622 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,715 | ₩79,755 | ₩77,741 | ₩77,968 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,702 | ₩79,995 | ₩79,382 | ₩79,662 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,529 | ₩80,862 | ₩79,849 | ₩79,942 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,715 | ₩81,129 | ₩79,595 | ₩80,395 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,022 | ₩80,075 | ₩78,982 | ₩79,529 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,315 | ₩80,409 | ₩79,222 | ₩80,129 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,115 | ₩81,356 | ₩78,835 | ₩80,782 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,142 | ₩80,142 | ₩79,128 | ₩79,355 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,756 | ₩80,862 | ₩80,169 | ₩80,222 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩80,969 | ₩81,169 | ₩80,796 | ₩80,902 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,036 | ₩81,222 | ₩80,822 | ₩80,982 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,329 | ₩81,342 | ₩80,876 | ₩80,996 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,236 | ₩81,609 | ₩80,956 | ₩81,396 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,409 | ₩81,609 | ₩81,089 | ₩81,102 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,742 | ₩81,702 | ₩80,622 | ₩81,356 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,196 | ₩81,582 | ₩80,902 | ₩81,276 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,902 | ₩81,582 | ₩80,689 | ₩81,369 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,595 | ₩81,089 | ₩80,569 | ₩80,902 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,289 | ₩81,596 | ₩80,235 | ₩80,742 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,156 | ₩81,516 | ₩80,636 | ₩81,196 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,622 | ₩80,916 | ₩80,489 | ₩80,729 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,542 | ₩80,449 | ₩78,542 | ₩80,235 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,061 | ₩78,742 | ₩77,901 | ₩78,355 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,688 | ₩78,662 | ₩77,688 | ₩78,075 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,262 | ₩78,262 | ₩77,341 | ₩77,621 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,755 | ₩78,768 | ₩78,021 | ₩78,328 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,555 | ₩79,262 | ₩78,555 | ₩78,808 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,928 | ₩79,195 | ₩78,061 | ₩78,635 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,635 | ₩79,675 | ₩78,808 | ₩78,822 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,569 | ₩80,275 | ₩79,355 | ₩79,475 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,142 | ₩80,449 | ₩79,955 | ₩80,035 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,902 | ₩80,515 | ₩79,902 | ₩80,049 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,062 | ₩80,115 | ₩79,062 | ₩79,755 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,822 | ₩79,022 | ₩78,368 | ₩78,835 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩77,995 | ₩79,182 | ₩77,821 | ₩78,675 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,128 | ₩78,715 | ₩77,275 | ₩77,595 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,315 | ₩78,515 | ₩77,248 | ₩77,608 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,555 | ₩78,795 | ₩77,421 | ₩78,248 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,728 | ₩78,942 | ₩77,608 | ₩77,755 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,568 | ₩79,128 | ₩78,208 | ₩78,742 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,022 | ₩79,302 | ₩78,728 | ₩78,862 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,728 | ₩79,449 | ₩78,728 | ₩79,128 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,288 | ₩78,808 | ₩78,248 | ₩78,728 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,101 | ₩78,528 | ₩77,475 | ₩78,155 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,794 | ₩78,181 | ₩76,794 | ₩78,181 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,235 | ₩77,648 | ₩76,674 | ₩76,754 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,301 | ₩77,208 | ₩76,301 | ₩76,568 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,487 | ₩76,074 | ₩74,487 | ₩75,901 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,927 | ₩74,927 | ₩73,914 | ₩74,701 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,821 | ₩75,407 | ₩74,701 | ₩75,207 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,581 | ₩75,607 | ₩74,540 | ₩74,781 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,567 | ₩75,194 | ₩74,114 | ₩74,314 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,248 | ₩76,248 | ₩74,847 | ₩75,047 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,448 | ₩76,701 | ₩76,168 | ₩76,488 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,861 | ₩76,861 | ₩76,168 | ₩76,234 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,474 | ₩76,701 | ₩75,848 | ₩76,488 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,674 | ₩76,941 | ₩75,621 | ₩76,341 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,861 | ₩76,941 | ₩75,727 | ₩76,648 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,888 | ₩76,074 | ₩75,421 | ₩75,941 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,047 | ₩75,794 | ₩75,047 | ₩75,714 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,008 | ₩77,008 | ₩74,927 | ₩75,021 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,075 | ₩79,075 | ₩77,261 | ₩77,781 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,635 | ₩79,515 | ₩77,635 | ₩79,368 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,901 | ₩78,288 | ₩77,408 | ₩77,968 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,115 | ₩79,489 | ₩77,795 | ₩77,875 | -1.57% | 134.3만 |
|---|