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 | ₩80,651 | ₩81,038 | ₩80,158 | ₩80,158 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,344 | ₩81,145 | ₩79,344 | ₩80,785 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,264 | ₩79,811 | ₩79,197 | ₩79,424 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,450 | ₩80,304 | ₩79,304 | ₩79,744 | +0.37% | 62.4만 |
| 2026.10.05 | ₩78,983 | ₩79,744 | ₩78,730 | ₩79,464 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,104 | ₩79,424 | ₩78,743 | ₩79,037 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,063 | ₩79,104 | ₩77,943 | ₩78,997 | +1.20% | 144만 |
| 2026.09.30 | ₩79,304 | ₩79,304 | ₩78,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,050 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,224 | ₩79,397 | ₩78,543 | ₩79,357 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,664 | ₩79,837 | ₩79,104 | ₩79,237 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,837 | ₩80,077 | ₩79,250 | ₩79,664 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,384 | ₩80,758 | ₩79,544 | ₩79,611 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,731 | ₩81,492 | ₩80,131 | ₩80,171 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,212 | ₩82,212 | ₩80,318 | ₩80,971 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,599 | ₩82,759 | ₩81,865 | ₩81,905 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,826 | ₩82,946 | ₩82,119 | ₩82,652 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩84,000 | ₩84,000 | ₩83,146 | ₩83,280 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩83,987 | ₩84,267 | ₩82,879 | ₩83,546 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,267 | ₩84,293 | ₩83,720 | ₩84,213 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,120 | ₩84,774 | ₩83,880 | ₩84,600 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,840 | ₩84,120 | ₩82,639 | ₩83,186 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,226 | ₩83,546 | ₩82,679 | ₩83,053 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,199 | ₩83,199 | ₩82,185 | ₩82,826 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,587 | ₩84,640 | ₩83,413 | ₩83,413 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,534 | ₩85,961 | ₩85,147 | ₩85,254 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,454 | ₩86,642 | ₩85,414 | ₩86,455 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,440 | ₩85,481 | ₩84,320 | ₩84,881 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,400 | ₩85,121 | ₩83,933 | ₩84,147 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,947 | ₩85,041 | ₩84,253 | ₩84,253 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,134 | ₩85,694 | ₩85,067 | ₩85,267 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,054 | ₩85,227 | ₩84,267 | ₩84,921 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,147 | ₩85,881 | ₩85,081 | ₩85,548 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,694 | ₩85,935 | ₩84,841 | ₩85,187 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩85,001 | ₩86,135 | ₩84,921 | ₩85,748 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,614 | ₩84,921 | ₩84,360 | ₩84,600 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,960 | ₩84,694 | ₩83,773 | ₩84,320 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,760 | ₩85,361 | ₩84,253 | ₩84,320 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,734 | ₩85,734 | ₩84,574 | ₩84,614 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,334 | ₩85,881 | ₩84,293 | ₩84,347 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,414 | ₩85,895 | ₩85,214 | ₩85,721 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,121 | ₩85,681 | ₩84,534 | ₩85,334 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,534 | ₩85,147 | ₩84,293 | ₩84,734 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,947 | ₩85,454 | ₩84,614 | ₩84,881 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,441 | ₩86,095 | ₩84,854 | ₩85,214 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,615 | ₩86,695 | ₩85,774 | ₩86,135 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,055 | ₩87,269 | ₩86,255 | ₩86,922 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,842 | ₩87,109 | ₩86,095 | ₩86,548 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,895 | ₩86,522 | ₩85,107 | ₩86,348 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩86,015 | ₩87,082 | ₩85,948 | ₩86,281 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,734 | ₩86,415 | ₩85,441 | ₩85,708 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,549 | ₩87,549 | ₩85,027 | ₩85,948 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,589 | ₩88,349 | ₩87,122 | ₩87,696 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,722 | ₩88,763 | ₩86,708 | ₩88,656 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,761 | ₩86,722 | ₩85,721 | ₩86,375 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,733 | ₩85,694 | ₩83,733 | ₩85,574 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,186 | ₩83,773 | ₩82,412 | ₩83,746 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,907 | ₩85,014 | ₩83,346 | ₩83,693 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,361 | ₩85,654 | ₩84,414 | ₩84,961 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,481 | ₩86,015 | ₩85,334 | ₩85,534 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,854 | ₩86,615 | ₩84,787 | ₩85,614 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,053 | ₩84,707 | ₩83,053 | ₩84,680 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,973 | ₩84,133 | ₩82,706 | ₩82,893 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,494 | ₩86,041 | ₩84,654 | ₩84,694 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,294 | ₩86,041 | ₩85,121 | ₩86,001 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,707 | ₩84,987 | ₩84,240 | ₩84,667 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,841 | ₩85,134 | ₩84,334 | ₩84,627 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,774 | ₩85,801 | ₩84,787 | ₩84,827 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,828 | ₩86,989 | ₩85,801 | ₩85,935 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,334 | ₩85,601 | ₩84,854 | ₩85,187 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,560 | ₩85,508 | ₩83,066 | ₩85,494 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,612 | ₩83,626 | ₩81,612 | ₩83,253 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,799 | ₩81,892 | ₩81,172 | ₩81,372 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,172 | ₩81,945 | ₩81,038 | ₩81,905 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,197 | ₩81,518 | ₩79,197 | ₩81,452 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,611 | ₩80,491 | ₩78,743 | ₩78,890 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,664 | ₩80,198 | ₩79,237 | ₩79,677 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,116 | ₩79,637 | ₩78,116 | ₩79,544 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,743 | ₩78,877 | ₩77,689 | ₩77,716 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩77,983 | ₩78,063 | ₩76,996 | ₩77,676 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,090 | ₩78,997 | ₩77,476 | ₩77,769 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,263 | ₩78,877 | ₩78,023 | ₩78,436 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,969 | ₩78,356 | ₩77,676 | ₩77,889 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,609 | ₩78,343 | ₩77,102 | ₩77,969 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,769 | ₩78,196 | ₩77,449 | ₩77,476 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,715 | ₩78,236 | ₩76,529 | ₩77,489 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,488 | ₩76,328 | ₩75,354 | ₩75,968 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,661 | ₩75,888 | ₩75,261 | ₩75,288 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩74,007 | ₩76,008 | ₩74,007 | ₩75,915 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,340 | ₩74,674 | ₩73,340 | ₩73,727 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,260 | ₩73,393 | ₩72,219 | ₩72,366 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,513 | ₩73,994 | ₩73,300 | ₩73,553 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,246 | ₩74,167 | ₩73,073 | ₩73,834 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,114 | ₩74,487 | ₩73,420 | ₩73,593 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,928 | ₩75,301 | ₩74,234 | ₩74,247 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,395 | ₩77,022 | ₩74,994 | ₩75,114 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,875 | ₩77,156 | ₩76,288 | ₩76,368 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,396 | ₩77,476 | ₩76,675 | ₩76,862 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,755 | ₩77,222 | ₩75,901 | ₩77,222 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩76,996 | ₩77,196 | ₩75,968 | ₩77,102 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,422 | ₩77,943 | ₩76,649 | ₩76,742 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,435 | ₩77,663 | ₩75,368 | ₩77,503 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,074 | ₩75,808 | ₩75,061 | ₩75,421 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,754 | ₩75,488 | ₩74,754 | ₩75,061 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩74,994 | ₩75,408 | ₩74,154 | ₩74,354 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,154 | ₩75,808 | ₩74,474 | ₩75,341 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,301 | ₩75,608 | ₩74,781 | ₩74,954 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,488 | ₩75,488 | ₩74,581 | ₩75,208 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,714 | ₩75,608 | ₩74,501 | ₩75,341 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,861 | ₩76,368 | ₩75,154 | ₩75,181 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,194 | ₩75,835 | ₩75,101 | ₩75,448 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,435 | ₩76,342 | ₩74,807 | ₩75,061 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,569 | ₩77,116 | ₩75,755 | ₩75,768 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,755 | ₩76,555 | ₩75,141 | ₩76,489 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,436 | ₩77,449 | ₩76,128 | ₩76,342 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,409 | ₩78,050 | ₩77,089 | ₩77,489 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,862 | ₩77,769 | ₩76,862 | ₩77,102 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,609 | ₩77,716 | ₩76,849 | ₩77,022 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,316 | ₩78,010 | ₩77,156 | ₩77,729 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,889 | ₩77,889 | ₩76,662 | ₩77,276 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,063 | ₩78,330 | ₩77,476 | ₩77,889 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,756 | ₩78,557 | ₩77,756 | ₩77,916 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,222 | ₩78,570 | ₩77,222 | ₩77,863 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,489 | ₩77,009 | ₩76,489 | ₩76,929 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,848 | ₩76,942 | ₩75,621 | ₩76,555 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,688 | ₩76,128 | ₩75,475 | ₩75,781 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,247 | ₩75,942 | ₩74,127 | ₩75,942 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,808 | ₩75,808 | ₩74,287 | ₩74,581 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,688 | ₩76,662 | ₩75,354 | ₩75,901 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,435 | ₩76,075 | ₩75,234 | ₩76,022 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,127 | ₩74,634 | ₩73,820 | ₩74,327 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,393 | ₩74,367 | ₩73,353 | ₩74,367 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,459 | ₩74,047 | ₩72,326 | ₩73,620 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,380 | ₩73,700 | ₩72,686 | ₩72,980 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,340 | ₩73,980 | ₩72,233 | ₩73,380 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,872 | ₩73,140 | ₩71,699 | ₩72,593 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,033 | ₩73,046 | ₩71,312 | ₩71,445 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,593 | ₩73,593 | ₩72,593 | ₩73,153 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,540 | ₩73,807 | ₩72,339 | ₩72,846 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,673 | ₩73,567 | ₩72,539 | ₩73,006 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,046 | ₩73,860 | ₩72,686 | ₩73,046 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,646 | ₩72,873 | ₩72,126 | ₩72,499 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,367 | ₩73,753 | ₩72,326 | ₩72,526 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,247 | ₩74,487 | ₩73,500 | ₩73,500 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,928 | ₩75,755 | ₩74,674 | ₩74,781 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,381 | ₩75,128 | ₩74,220 | ₩74,394 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,087 | ₩74,514 | ₩73,860 | ₩73,927 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,300 | ₩74,207 | ₩72,780 | ₩73,633 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,674 | ₩74,674 | ₩73,567 | ₩73,914 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,968 | ₩75,728 | ₩74,314 | ₩74,794 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩76,022 | ₩76,022 | ₩74,220 | ₩75,234 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,449 | ₩76,569 | ₩75,181 | ₩76,449 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,182 | ₩77,729 | ₩76,835 | ₩77,169 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,449 | ₩77,823 | ₩76,609 | ₩77,636 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,049 | ₩77,703 | ₩75,781 | ₩77,503 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,142 | ₩78,690 | ₩77,036 | ₩78,290 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,182 | ₩77,769 | ₩76,769 | ₩77,556 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,609 | ₩77,623 | ₩76,609 | ₩77,436 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,195 | ₩76,408 | ₩75,488 | ₩76,315 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,328 | ₩75,968 | ₩74,874 | ₩75,915 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,755 | ₩77,262 | ₩75,381 | ₩75,435 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,942 | ₩77,062 | ₩76,195 | ₩76,969 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,236 | ₩77,489 | ₩76,368 | ₩76,715 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,836 | ₩77,929 | ₩76,822 | ₩77,196 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,956 | ₩78,036 | ₩76,956 | ₩77,849 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,715 | ₩77,089 | ₩76,022 | ₩76,649 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,569 | ₩77,809 | ₩76,168 | ₩77,222 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,222 | ₩77,449 | ₩76,315 | ₩77,129 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,809 | ₩77,449 | ₩76,675 | ₩77,209 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,264 | ₩79,624 | ₩76,649 | ₩76,782 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,344 | ₩80,171 | ₩79,290 | ₩79,517 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,797 | ₩80,198 | ₩78,743 | ₩78,917 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,343 | ₩79,517 | ₩78,156 | ₩78,957 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,823 | ₩78,970 | ₩77,596 | ₩77,996 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,076 | ₩78,516 | ₩77,783 | ₩77,996 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,689 | ₩78,223 | ₩77,236 | ₩77,969 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,503 | ₩78,196 | ₩77,062 | ₩77,916 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,715 | ₩77,596 | ₩76,422 | ₩77,049 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,823 | ₩77,823 | ₩76,729 | ₩76,835 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,529 | ₩78,476 | ₩77,462 | ₩78,050 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,636 | ₩77,916 | ₩76,809 | ₩77,222 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,756 | ₩78,103 | ₩77,356 | ₩78,063 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,863 | ₩78,330 | ₩77,102 | ₩77,943 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,663 | ₩78,250 | ₩77,302 | ₩77,583 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,356 | ₩78,503 | ₩77,863 | ₩78,090 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,663 | ₩79,237 | ₩78,450 | ₩78,623 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩77,996 | ₩78,850 | ₩77,983 | ₩78,650 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,744 | ₩79,784 | ₩77,769 | ₩77,996 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,731 | ₩80,024 | ₩79,410 | ₩79,691 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,558 | ₩80,891 | ₩79,877 | ₩79,971 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,744 | ₩81,158 | ₩79,624 | ₩80,424 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,051 | ₩80,104 | ₩79,010 | ₩79,557 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,344 | ₩80,438 | ₩79,250 | ₩80,158 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,144 | ₩81,385 | ₩78,863 | ₩80,811 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,171 | ₩80,171 | ₩79,157 | ₩79,384 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,785 | ₩80,891 | ₩80,198 | ₩80,251 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩80,998 | ₩81,198 | ₩80,825 | ₩80,931 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,065 | ₩81,252 | ₩80,851 | ₩81,011 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,358 | ₩81,372 | ₩80,905 | ₩81,025 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,265 | ₩81,638 | ₩80,985 | ₩81,425 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,438 | ₩81,638 | ₩81,118 | ₩81,131 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,771 | ₩81,732 | ₩80,651 | ₩81,385 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,225 | ₩81,612 | ₩80,931 | ₩81,305 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,931 | ₩81,612 | ₩80,718 | ₩81,398 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,624 | ₩81,118 | ₩80,598 | ₩80,931 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,318 | ₩81,625 | ₩80,264 | ₩80,771 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,185 | ₩81,545 | ₩80,665 | ₩81,225 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,651 | ₩80,945 | ₩80,518 | ₩80,758 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,570 | ₩80,478 | ₩78,570 | ₩80,264 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,090 | ₩78,770 | ₩77,929 | ₩78,383 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,716 | ₩78,690 | ₩77,716 | ₩78,103 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,290 | ₩78,290 | ₩77,369 | ₩77,649 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,783 | ₩78,797 | ₩78,050 | ₩78,356 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,583 | ₩79,290 | ₩78,583 | ₩78,837 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,957 | ₩79,224 | ₩78,090 | ₩78,663 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,664 | ₩79,704 | ₩78,837 | ₩78,850 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,597 | ₩80,304 | ₩79,384 | ₩79,504 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,171 | ₩80,478 | ₩79,984 | ₩80,064 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,931 | ₩80,544 | ₩79,931 | ₩80,077 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,090 | ₩80,144 | ₩79,090 | ₩79,784 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,850 | ₩79,050 | ₩78,396 | ₩78,863 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩78,023 | ₩79,210 | ₩77,849 | ₩78,703 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,156 | ₩78,743 | ₩77,302 | ₩77,623 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,343 | ₩78,543 | ₩77,276 | ₩77,636 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,583 | ₩78,823 | ₩77,449 | ₩78,276 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,757 | ₩78,970 | ₩77,636 | ₩77,783 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,597 | ₩79,157 | ₩78,236 | ₩78,770 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,050 | ₩79,330 | ₩78,757 | ₩78,890 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,757 | ₩79,477 | ₩78,757 | ₩79,157 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,316 | ₩78,837 | ₩78,276 | ₩78,757 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,130 | ₩78,557 | ₩77,503 | ₩78,183 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,822 | ₩78,210 | ₩76,822 | ₩78,210 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,262 | ₩77,676 | ₩76,702 | ₩76,782 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,328 | ₩77,236 | ₩76,328 | ₩76,595 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,514 | ₩76,102 | ₩74,514 | ₩75,928 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,954 | ₩74,954 | ₩73,940 | ₩74,727 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,847 | ₩75,435 | ₩74,727 | ₩75,234 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,607 | ₩75,635 | ₩74,567 | ₩74,807 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,594 | ₩75,221 | ₩74,140 | ₩74,341 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,275 | ₩76,275 | ₩74,874 | ₩75,074 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,475 | ₩76,729 | ₩76,195 | ₩76,515 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,889 | ₩76,889 | ₩76,195 | ₩76,262 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,502 | ₩76,729 | ₩75,875 | ₩76,515 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,702 | ₩76,969 | ₩75,648 | ₩76,368 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,888 | ₩76,969 | ₩75,755 | ₩76,675 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,915 | ₩76,102 | ₩75,448 | ₩75,968 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,074 | ₩75,821 | ₩75,074 | ₩75,741 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,036 | ₩77,036 | ₩74,954 | ₩75,048 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,104 | ₩79,104 | ₩77,289 | ₩77,809 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,663 | ₩79,544 | ₩77,663 | ₩79,397 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,929 | ₩78,316 | ₩77,436 | ₩77,996 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,144 | ₩79,517 | ₩77,823 | ₩77,903 | -1.57% | 134.3만 |
|---|