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 | ₩80,639 | ₩81,026 | ₩80,146 | ₩80,146 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,332 | ₩81,133 | ₩79,332 | ₩80,772 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,252 | ₩79,799 | ₩79,185 | ₩79,412 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,439 | ₩80,292 | ₩79,292 | ₩79,732 | +0.37% | 62.4만 |
| 2026.10.05 | ₩78,972 | ₩79,732 | ₩78,718 | ₩79,452 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,092 | ₩79,412 | ₩78,732 | ₩79,025 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,051 | ₩79,092 | ₩77,931 | ₩78,985 | +1.20% | 144만 |
| 2026.09.30 | ₩79,292 | ₩79,292 | ₩78,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,038 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,212 | ₩79,385 | ₩78,531 | ₩79,345 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,652 | ₩79,825 | ₩79,092 | ₩79,225 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,825 | ₩80,065 | ₩79,238 | ₩79,652 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,372 | ₩80,746 | ₩79,532 | ₩79,599 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,719 | ₩81,480 | ₩80,119 | ₩80,159 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,200 | ₩82,200 | ₩80,306 | ₩80,959 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,587 | ₩82,747 | ₩81,853 | ₩81,893 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,813 | ₩82,934 | ₩82,106 | ₩82,640 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩83,987 | ₩83,987 | ₩83,134 | ₩83,267 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩83,974 | ₩84,254 | ₩82,867 | ₩83,534 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,254 | ₩84,281 | ₩83,707 | ₩84,201 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,107 | ₩84,761 | ₩83,867 | ₩84,588 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,827 | ₩84,107 | ₩82,627 | ₩83,174 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,214 | ₩83,534 | ₩82,667 | ₩83,040 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,187 | ₩83,187 | ₩82,173 | ₩82,813 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,574 | ₩84,628 | ₩83,400 | ₩83,400 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,521 | ₩85,948 | ₩85,135 | ₩85,241 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,441 | ₩86,629 | ₩85,401 | ₩86,442 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,428 | ₩85,468 | ₩84,308 | ₩84,868 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,388 | ₩85,108 | ₩83,921 | ₩84,134 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,935 | ₩85,028 | ₩84,241 | ₩84,241 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,121 | ₩85,682 | ₩85,055 | ₩85,255 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,041 | ₩85,215 | ₩84,254 | ₩84,908 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,135 | ₩85,868 | ₩85,068 | ₩85,535 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,682 | ₩85,922 | ₩84,828 | ₩85,175 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩84,988 | ₩86,122 | ₩84,908 | ₩85,735 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,601 | ₩84,908 | ₩84,348 | ₩84,588 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,947 | ₩84,681 | ₩83,761 | ₩84,308 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,748 | ₩85,348 | ₩84,241 | ₩84,308 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,721 | ₩85,722 | ₩84,561 | ₩84,601 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,321 | ₩85,868 | ₩84,281 | ₩84,334 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,401 | ₩85,882 | ₩85,201 | ₩85,708 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,108 | ₩85,668 | ₩84,521 | ₩85,321 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,521 | ₩85,135 | ₩84,281 | ₩84,721 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,935 | ₩85,441 | ₩84,601 | ₩84,868 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,428 | ₩86,082 | ₩84,841 | ₩85,201 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,602 | ₩86,682 | ₩85,762 | ₩86,122 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,042 | ₩87,256 | ₩86,242 | ₩86,909 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,829 | ₩87,096 | ₩86,082 | ₩86,535 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,882 | ₩86,509 | ₩85,095 | ₩86,335 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩86,002 | ₩87,069 | ₩85,935 | ₩86,268 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,722 | ₩86,402 | ₩85,428 | ₩85,695 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,536 | ₩87,536 | ₩85,015 | ₩85,935 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,576 | ₩88,336 | ₩87,109 | ₩87,683 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,709 | ₩88,750 | ₩86,695 | ₩88,643 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,748 | ₩86,709 | ₩85,708 | ₩86,362 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,721 | ₩85,682 | ₩83,721 | ₩85,561 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,174 | ₩83,761 | ₩82,400 | ₩83,734 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,894 | ₩85,001 | ₩83,334 | ₩83,681 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,348 | ₩85,642 | ₩84,401 | ₩84,948 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,468 | ₩86,002 | ₩85,321 | ₩85,521 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,841 | ₩86,602 | ₩84,774 | ₩85,601 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,040 | ₩84,694 | ₩83,040 | ₩84,668 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,961 | ₩84,121 | ₩82,693 | ₩82,880 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,481 | ₩86,028 | ₩84,641 | ₩84,681 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,281 | ₩86,028 | ₩85,108 | ₩85,988 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,694 | ₩84,975 | ₩84,227 | ₩84,654 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,828 | ₩85,121 | ₩84,321 | ₩84,614 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,762 | ₩85,788 | ₩84,774 | ₩84,814 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,815 | ₩86,975 | ₩85,788 | ₩85,922 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,321 | ₩85,588 | ₩84,841 | ₩85,175 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,547 | ₩85,495 | ₩83,054 | ₩85,481 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,600 | ₩83,614 | ₩81,600 | ₩83,240 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,786 | ₩81,880 | ₩81,159 | ₩81,359 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,159 | ₩81,933 | ₩81,026 | ₩81,893 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,185 | ₩81,506 | ₩79,185 | ₩81,439 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,599 | ₩80,479 | ₩78,732 | ₩78,878 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,652 | ₩80,186 | ₩79,225 | ₩79,665 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,105 | ₩79,625 | ₩78,105 | ₩79,532 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,731 | ₩78,865 | ₩77,678 | ₩77,704 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩77,971 | ₩78,051 | ₩76,984 | ₩77,664 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,078 | ₩78,985 | ₩77,464 | ₩77,758 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,251 | ₩78,865 | ₩78,011 | ₩78,425 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,958 | ₩78,345 | ₩77,664 | ₩77,878 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,598 | ₩78,331 | ₩77,091 | ₩77,958 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,758 | ₩78,185 | ₩77,438 | ₩77,464 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,704 | ₩78,225 | ₩76,517 | ₩77,478 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,477 | ₩76,317 | ₩75,343 | ₩75,957 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,650 | ₩75,877 | ₩75,250 | ₩75,276 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩73,996 | ₩75,997 | ₩73,996 | ₩75,903 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,329 | ₩74,663 | ₩73,329 | ₩73,716 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,249 | ₩73,382 | ₩72,208 | ₩72,355 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,502 | ₩73,983 | ₩73,289 | ₩73,542 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,236 | ₩74,156 | ₩73,062 | ₩73,822 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,103 | ₩74,476 | ₩73,409 | ₩73,582 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,916 | ₩75,290 | ₩74,223 | ₩74,236 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,384 | ₩77,011 | ₩74,983 | ₩75,103 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,864 | ₩77,144 | ₩76,277 | ₩76,357 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,384 | ₩77,464 | ₩76,664 | ₩76,851 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,744 | ₩77,211 | ₩75,890 | ₩77,211 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩76,984 | ₩77,184 | ₩75,957 | ₩77,091 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,411 | ₩77,931 | ₩76,637 | ₩76,731 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,423 | ₩77,651 | ₩75,357 | ₩77,491 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,063 | ₩75,797 | ₩75,050 | ₩75,410 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,743 | ₩75,477 | ₩74,743 | ₩75,050 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩74,983 | ₩75,397 | ₩74,143 | ₩74,343 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,143 | ₩75,797 | ₩74,463 | ₩75,330 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,290 | ₩75,597 | ₩74,770 | ₩74,943 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,477 | ₩75,477 | ₩74,569 | ₩75,196 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,703 | ₩75,597 | ₩74,489 | ₩75,330 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,850 | ₩76,357 | ₩75,143 | ₩75,170 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,183 | ₩75,823 | ₩75,090 | ₩75,437 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,423 | ₩76,330 | ₩74,796 | ₩75,050 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,557 | ₩77,104 | ₩75,743 | ₩75,757 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,743 | ₩76,544 | ₩75,130 | ₩76,477 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,424 | ₩77,438 | ₩76,117 | ₩76,330 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,398 | ₩78,038 | ₩77,077 | ₩77,478 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,851 | ₩77,758 | ₩76,851 | ₩77,091 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,598 | ₩77,704 | ₩76,837 | ₩77,011 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,304 | ₩77,998 | ₩77,144 | ₩77,718 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,878 | ₩77,878 | ₩76,650 | ₩77,264 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,051 | ₩78,318 | ₩77,464 | ₩77,878 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,744 | ₩78,545 | ₩77,744 | ₩77,904 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,211 | ₩78,558 | ₩77,211 | ₩77,851 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,477 | ₩76,997 | ₩76,477 | ₩76,917 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,837 | ₩76,931 | ₩75,610 | ₩76,544 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,677 | ₩76,117 | ₩75,463 | ₩75,770 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,236 | ₩75,930 | ₩74,116 | ₩75,930 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,797 | ₩75,797 | ₩74,276 | ₩74,569 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,677 | ₩76,650 | ₩75,343 | ₩75,890 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,423 | ₩76,064 | ₩75,223 | ₩76,010 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,116 | ₩74,623 | ₩73,809 | ₩74,316 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,382 | ₩74,356 | ₩73,342 | ₩74,356 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,448 | ₩74,036 | ₩72,315 | ₩73,609 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,369 | ₩73,689 | ₩72,675 | ₩72,969 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,329 | ₩73,969 | ₩72,222 | ₩73,369 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,862 | ₩73,129 | ₩71,688 | ₩72,582 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,022 | ₩73,035 | ₩71,301 | ₩71,435 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,582 | ₩73,582 | ₩72,582 | ₩73,142 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,529 | ₩73,796 | ₩72,328 | ₩72,835 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,662 | ₩73,556 | ₩72,528 | ₩72,995 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,035 | ₩73,849 | ₩72,675 | ₩73,035 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,635 | ₩72,862 | ₩72,115 | ₩72,488 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,356 | ₩73,742 | ₩72,315 | ₩72,515 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,236 | ₩74,476 | ₩73,489 | ₩73,489 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,916 | ₩75,743 | ₩74,663 | ₩74,770 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,369 | ₩75,116 | ₩74,209 | ₩74,383 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,076 | ₩74,503 | ₩73,849 | ₩73,916 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,289 | ₩74,196 | ₩72,769 | ₩73,622 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,663 | ₩74,663 | ₩73,556 | ₩73,902 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,956 | ₩75,717 | ₩74,303 | ₩74,783 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩76,010 | ₩76,010 | ₩74,209 | ₩75,223 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,437 | ₩76,557 | ₩75,170 | ₩76,437 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,171 | ₩77,718 | ₩76,824 | ₩77,157 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,438 | ₩77,811 | ₩76,597 | ₩77,624 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,037 | ₩77,691 | ₩75,770 | ₩77,491 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,131 | ₩78,678 | ₩77,024 | ₩78,278 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,171 | ₩77,758 | ₩76,757 | ₩77,544 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,597 | ₩77,611 | ₩76,597 | ₩77,424 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,184 | ₩76,397 | ₩75,477 | ₩76,304 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,317 | ₩75,957 | ₩74,863 | ₩75,903 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,744 | ₩77,251 | ₩75,370 | ₩75,423 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,931 | ₩77,051 | ₩76,184 | ₩76,957 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,224 | ₩77,478 | ₩76,357 | ₩76,704 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,824 | ₩77,918 | ₩76,811 | ₩77,184 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,944 | ₩78,024 | ₩76,944 | ₩77,838 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,704 | ₩77,077 | ₩76,010 | ₩76,637 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,558 | ₩77,798 | ₩76,157 | ₩77,211 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,211 | ₩77,438 | ₩76,304 | ₩77,117 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,797 | ₩77,438 | ₩76,664 | ₩77,197 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,252 | ₩79,612 | ₩76,637 | ₩76,771 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,332 | ₩80,159 | ₩79,278 | ₩79,505 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,785 | ₩80,186 | ₩78,732 | ₩78,905 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,331 | ₩79,505 | ₩78,145 | ₩78,945 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,811 | ₩78,958 | ₩77,584 | ₩77,984 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,065 | ₩78,505 | ₩77,771 | ₩77,984 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,678 | ₩78,211 | ₩77,224 | ₩77,958 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,491 | ₩78,185 | ₩77,051 | ₩77,904 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,704 | ₩77,584 | ₩76,410 | ₩77,037 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,811 | ₩77,811 | ₩76,717 | ₩76,824 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,518 | ₩78,465 | ₩77,451 | ₩78,038 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,624 | ₩77,904 | ₩76,797 | ₩77,211 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,744 | ₩78,091 | ₩77,344 | ₩78,051 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,851 | ₩78,318 | ₩77,091 | ₩77,931 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,651 | ₩78,238 | ₩77,291 | ₩77,571 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,345 | ₩78,491 | ₩77,851 | ₩78,078 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,651 | ₩79,225 | ₩78,438 | ₩78,611 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩77,984 | ₩78,838 | ₩77,971 | ₩78,638 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,732 | ₩79,772 | ₩77,758 | ₩77,984 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,719 | ₩80,012 | ₩79,398 | ₩79,679 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,546 | ₩80,879 | ₩79,865 | ₩79,959 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,732 | ₩81,146 | ₩79,612 | ₩80,412 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,039 | ₩80,092 | ₩78,998 | ₩79,545 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,332 | ₩80,426 | ₩79,238 | ₩80,146 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,132 | ₩81,373 | ₩78,852 | ₩80,799 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,159 | ₩80,159 | ₩79,145 | ₩79,372 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,772 | ₩80,879 | ₩80,186 | ₩80,239 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩80,986 | ₩81,186 | ₩80,813 | ₩80,919 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,053 | ₩81,239 | ₩80,839 | ₩80,999 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,346 | ₩81,359 | ₩80,893 | ₩81,013 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,253 | ₩81,626 | ₩80,973 | ₩81,413 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,426 | ₩81,626 | ₩81,106 | ₩81,119 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,759 | ₩81,720 | ₩80,639 | ₩81,373 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,213 | ₩81,600 | ₩80,919 | ₩81,293 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,919 | ₩81,600 | ₩80,706 | ₩81,386 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,612 | ₩81,106 | ₩80,586 | ₩80,919 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,306 | ₩81,613 | ₩80,252 | ₩80,759 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,173 | ₩81,533 | ₩80,652 | ₩81,213 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,639 | ₩80,933 | ₩80,506 | ₩80,746 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,558 | ₩80,466 | ₩78,558 | ₩80,252 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,078 | ₩78,758 | ₩77,918 | ₩78,371 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,704 | ₩78,678 | ₩77,704 | ₩78,091 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,278 | ₩78,278 | ₩77,358 | ₩77,638 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,772 | ₩78,785 | ₩78,038 | ₩78,345 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,571 | ₩79,278 | ₩78,571 | ₩78,825 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,945 | ₩79,212 | ₩78,078 | ₩78,651 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,652 | ₩79,692 | ₩78,825 | ₩78,838 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,585 | ₩80,292 | ₩79,372 | ₩79,492 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,159 | ₩80,466 | ₩79,972 | ₩80,052 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,919 | ₩80,532 | ₩79,919 | ₩80,065 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,078 | ₩80,132 | ₩79,078 | ₩79,772 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,838 | ₩79,038 | ₩78,385 | ₩78,852 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩78,011 | ₩79,198 | ₩77,838 | ₩78,691 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,145 | ₩78,732 | ₩77,291 | ₩77,611 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,331 | ₩78,531 | ₩77,264 | ₩77,624 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,571 | ₩78,812 | ₩77,438 | ₩78,265 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,745 | ₩78,958 | ₩77,624 | ₩77,771 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,585 | ₩79,145 | ₩78,225 | ₩78,758 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,038 | ₩79,318 | ₩78,745 | ₩78,878 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,745 | ₩79,465 | ₩78,745 | ₩79,145 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,305 | ₩78,825 | ₩78,265 | ₩78,745 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,118 | ₩78,545 | ₩77,491 | ₩78,171 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,811 | ₩78,198 | ₩76,811 | ₩78,198 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,251 | ₩77,664 | ₩76,691 | ₩76,771 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,317 | ₩77,224 | ₩76,317 | ₩76,584 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,503 | ₩76,090 | ₩74,503 | ₩75,917 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,943 | ₩74,943 | ₩73,929 | ₩74,716 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,836 | ₩75,423 | ₩74,716 | ₩75,223 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,596 | ₩75,623 | ₩74,556 | ₩74,796 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,583 | ₩75,210 | ₩74,129 | ₩74,329 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,264 | ₩76,264 | ₩74,863 | ₩75,063 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,464 | ₩76,717 | ₩76,184 | ₩76,504 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,877 | ₩76,877 | ₩76,184 | ₩76,250 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,490 | ₩76,717 | ₩75,863 | ₩76,504 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,691 | ₩76,957 | ₩75,637 | ₩76,357 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,877 | ₩76,957 | ₩75,743 | ₩76,664 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,903 | ₩76,090 | ₩75,437 | ₩75,957 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,063 | ₩75,810 | ₩75,063 | ₩75,730 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,024 | ₩77,024 | ₩74,943 | ₩75,036 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,092 | ₩79,092 | ₩77,277 | ₩77,798 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,651 | ₩79,532 | ₩77,651 | ₩79,385 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,918 | ₩78,305 | ₩77,424 | ₩77,984 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,132 | ₩79,505 | ₩77,811 | ₩77,891 | -1.57% | 134.3만 |
|---|