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 | ₩80,633 | ₩81,020 | ₩80,140 | ₩80,140 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,326 | ₩81,127 | ₩79,326 | ₩80,766 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,246 | ₩79,793 | ₩79,179 | ₩79,406 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,433 | ₩80,286 | ₩79,286 | ₩79,726 | +0.37% | 62.4만 |
| 2026.10.05 | ₩78,966 | ₩79,726 | ₩78,712 | ₩79,446 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,086 | ₩79,406 | ₩78,726 | ₩79,019 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,045 | ₩79,086 | ₩77,925 | ₩78,979 | +1.20% | 144만 |
| 2026.09.30 | ₩79,286 | ₩79,286 | ₩78,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,032 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,206 | ₩79,379 | ₩78,526 | ₩79,339 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,646 | ₩79,819 | ₩79,086 | ₩79,219 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,819 | ₩80,059 | ₩79,232 | ₩79,646 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,366 | ₩80,740 | ₩79,526 | ₩79,593 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,713 | ₩81,473 | ₩80,113 | ₩80,153 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,194 | ₩82,194 | ₩80,300 | ₩80,953 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,581 | ₩82,741 | ₩81,847 | ₩81,887 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,807 | ₩82,927 | ₩82,100 | ₩82,634 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩83,981 | ₩83,981 | ₩83,127 | ₩83,261 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩83,968 | ₩84,248 | ₩82,861 | ₩83,528 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,248 | ₩84,275 | ₩83,701 | ₩84,195 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,101 | ₩84,755 | ₩83,861 | ₩84,581 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,821 | ₩84,101 | ₩82,621 | ₩83,167 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,207 | ₩83,528 | ₩82,661 | ₩83,034 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,181 | ₩83,181 | ₩82,167 | ₩82,807 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,568 | ₩84,621 | ₩83,394 | ₩83,394 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,515 | ₩85,942 | ₩85,128 | ₩85,235 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,435 | ₩86,622 | ₩85,395 | ₩86,435 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,421 | ₩85,462 | ₩84,301 | ₩84,861 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,381 | ₩85,102 | ₩83,914 | ₩84,128 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,928 | ₩85,022 | ₩84,235 | ₩84,235 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,115 | ₩85,675 | ₩85,048 | ₩85,248 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,035 | ₩85,208 | ₩84,248 | ₩84,901 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,128 | ₩85,862 | ₩85,062 | ₩85,528 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,675 | ₩85,915 | ₩84,821 | ₩85,168 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩84,981 | ₩86,115 | ₩84,901 | ₩85,728 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,595 | ₩84,901 | ₩84,341 | ₩84,581 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,941 | ₩84,675 | ₩83,754 | ₩84,301 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,741 | ₩85,342 | ₩84,235 | ₩84,301 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,715 | ₩85,715 | ₩84,555 | ₩84,595 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,315 | ₩85,862 | ₩84,275 | ₩84,328 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,395 | ₩85,875 | ₩85,195 | ₩85,702 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,102 | ₩85,662 | ₩84,515 | ₩85,315 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,515 | ₩85,128 | ₩84,275 | ₩84,715 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,928 | ₩85,435 | ₩84,595 | ₩84,861 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,422 | ₩86,075 | ₩84,835 | ₩85,195 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,595 | ₩86,676 | ₩85,755 | ₩86,115 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,036 | ₩87,249 | ₩86,235 | ₩86,902 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,822 | ₩87,089 | ₩86,075 | ₩86,529 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,875 | ₩86,502 | ₩85,088 | ₩86,329 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩85,995 | ₩87,062 | ₩85,929 | ₩86,262 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,715 | ₩86,395 | ₩85,422 | ₩85,688 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,529 | ₩87,529 | ₩85,008 | ₩85,929 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,569 | ₩88,330 | ₩87,102 | ₩87,676 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,702 | ₩88,743 | ₩86,689 | ₩88,636 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,742 | ₩86,702 | ₩85,702 | ₩86,355 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,714 | ₩85,675 | ₩83,714 | ₩85,555 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,167 | ₩83,754 | ₩82,394 | ₩83,728 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,888 | ₩84,995 | ₩83,327 | ₩83,674 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,342 | ₩85,635 | ₩84,395 | ₩84,941 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,462 | ₩85,995 | ₩85,315 | ₩85,515 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,835 | ₩86,595 | ₩84,768 | ₩85,595 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,034 | ₩84,688 | ₩83,034 | ₩84,661 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,954 | ₩84,114 | ₩82,687 | ₩82,874 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,475 | ₩86,022 | ₩84,635 | ₩84,675 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,275 | ₩86,022 | ₩85,102 | ₩85,982 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,688 | ₩84,968 | ₩84,221 | ₩84,648 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,821 | ₩85,115 | ₩84,315 | ₩84,608 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,755 | ₩85,782 | ₩84,768 | ₩84,808 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,809 | ₩86,969 | ₩85,782 | ₩85,915 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,315 | ₩85,582 | ₩84,835 | ₩85,168 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,541 | ₩85,488 | ₩83,047 | ₩85,475 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,593 | ₩83,608 | ₩81,593 | ₩83,234 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,780 | ₩81,874 | ₩81,153 | ₩81,353 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,153 | ₩81,927 | ₩81,020 | ₩81,887 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,179 | ₩81,500 | ₩79,179 | ₩81,433 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,593 | ₩80,473 | ₩78,726 | ₩78,872 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,646 | ₩80,180 | ₩79,219 | ₩79,659 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,099 | ₩79,619 | ₩78,099 | ₩79,526 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,725 | ₩78,859 | ₩77,672 | ₩77,699 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩77,965 | ₩78,045 | ₩76,978 | ₩77,658 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,072 | ₩78,979 | ₩77,458 | ₩77,752 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,245 | ₩78,859 | ₩78,005 | ₩78,419 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,952 | ₩78,339 | ₩77,658 | ₩77,872 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,592 | ₩78,325 | ₩77,085 | ₩77,952 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,752 | ₩78,179 | ₩77,432 | ₩77,458 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,698 | ₩78,219 | ₩76,511 | ₩77,472 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,471 | ₩76,311 | ₩75,338 | ₩75,951 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,644 | ₩75,871 | ₩75,244 | ₩75,271 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩73,990 | ₩75,991 | ₩73,990 | ₩75,898 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,323 | ₩74,657 | ₩73,323 | ₩73,710 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,243 | ₩73,377 | ₩72,203 | ₩72,350 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,497 | ₩73,977 | ₩73,283 | ₩73,537 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,230 | ₩74,150 | ₩73,057 | ₩73,817 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,097 | ₩74,471 | ₩73,403 | ₩73,577 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,911 | ₩75,284 | ₩74,217 | ₩74,230 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,378 | ₩77,005 | ₩74,977 | ₩75,097 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,858 | ₩77,138 | ₩76,271 | ₩76,351 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,378 | ₩77,458 | ₩76,658 | ₩76,845 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,738 | ₩77,205 | ₩75,884 | ₩77,205 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩76,978 | ₩77,178 | ₩75,951 | ₩77,085 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,405 | ₩77,925 | ₩76,631 | ₩76,725 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,418 | ₩77,645 | ₩75,351 | ₩77,485 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,057 | ₩75,791 | ₩75,044 | ₩75,404 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,737 | ₩75,471 | ₩74,737 | ₩75,044 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩74,977 | ₩75,391 | ₩74,137 | ₩74,337 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,137 | ₩75,791 | ₩74,457 | ₩75,324 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,284 | ₩75,591 | ₩74,764 | ₩74,937 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,471 | ₩75,471 | ₩74,564 | ₩75,191 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,697 | ₩75,591 | ₩74,484 | ₩75,324 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,844 | ₩76,351 | ₩75,137 | ₩75,164 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,177 | ₩75,818 | ₩75,084 | ₩75,431 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,418 | ₩76,325 | ₩74,791 | ₩75,044 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,551 | ₩77,098 | ₩75,738 | ₩75,751 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,738 | ₩76,538 | ₩75,124 | ₩76,471 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,418 | ₩77,432 | ₩76,111 | ₩76,325 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,392 | ₩78,032 | ₩77,072 | ₩77,472 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,845 | ₩77,752 | ₩76,845 | ₩77,085 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,592 | ₩77,699 | ₩76,831 | ₩77,005 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,298 | ₩77,992 | ₩77,138 | ₩77,712 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,872 | ₩77,872 | ₩76,645 | ₩77,258 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,045 | ₩78,312 | ₩77,458 | ₩77,872 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,739 | ₩78,539 | ₩77,739 | ₩77,899 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,205 | ₩78,552 | ₩77,205 | ₩77,845 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,471 | ₩76,992 | ₩76,471 | ₩76,912 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,831 | ₩76,925 | ₩75,604 | ₩76,538 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,671 | ₩76,111 | ₩75,458 | ₩75,764 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,230 | ₩75,924 | ₩74,110 | ₩75,924 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,791 | ₩75,791 | ₩74,270 | ₩74,564 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,671 | ₩76,645 | ₩75,338 | ₩75,884 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,418 | ₩76,058 | ₩75,217 | ₩76,004 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,110 | ₩74,617 | ₩73,804 | ₩74,310 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,377 | ₩74,350 | ₩73,337 | ₩74,350 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,443 | ₩74,030 | ₩72,310 | ₩73,603 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,363 | ₩73,684 | ₩72,670 | ₩72,963 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,323 | ₩73,964 | ₩72,216 | ₩73,363 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,856 | ₩73,123 | ₩71,683 | ₩72,576 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,017 | ₩73,030 | ₩71,296 | ₩71,429 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,576 | ₩73,577 | ₩72,576 | ₩73,137 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,523 | ₩73,790 | ₩72,323 | ₩72,830 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,656 | ₩73,550 | ₩72,523 | ₩72,990 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,030 | ₩73,844 | ₩72,670 | ₩73,030 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,630 | ₩72,857 | ₩72,110 | ₩72,483 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,350 | ₩73,737 | ₩72,310 | ₩72,510 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,230 | ₩74,471 | ₩73,483 | ₩73,483 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,911 | ₩75,738 | ₩74,657 | ₩74,764 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,364 | ₩75,111 | ₩74,204 | ₩74,377 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,070 | ₩74,497 | ₩73,844 | ₩73,910 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,283 | ₩74,190 | ₩72,763 | ₩73,617 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,657 | ₩74,657 | ₩73,550 | ₩73,897 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,951 | ₩75,711 | ₩74,297 | ₩74,777 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩76,004 | ₩76,004 | ₩74,204 | ₩75,217 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,431 | ₩76,551 | ₩75,164 | ₩76,431 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,165 | ₩77,712 | ₩76,818 | ₩77,152 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,432 | ₩77,805 | ₩76,591 | ₩77,618 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,032 | ₩77,685 | ₩75,764 | ₩77,485 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,125 | ₩78,672 | ₩77,018 | ₩78,272 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,165 | ₩77,752 | ₩76,751 | ₩77,538 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,591 | ₩77,605 | ₩76,591 | ₩77,418 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,178 | ₩76,391 | ₩75,471 | ₩76,298 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,311 | ₩75,951 | ₩74,857 | ₩75,898 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,738 | ₩77,245 | ₩75,364 | ₩75,418 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,925 | ₩77,045 | ₩76,178 | ₩76,952 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,218 | ₩77,472 | ₩76,351 | ₩76,698 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,819 | ₩77,912 | ₩76,805 | ₩77,178 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,938 | ₩78,019 | ₩76,938 | ₩77,832 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,698 | ₩77,072 | ₩76,004 | ₩76,631 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,552 | ₩77,792 | ₩76,151 | ₩77,205 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,205 | ₩77,432 | ₩76,298 | ₩77,112 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,791 | ₩77,432 | ₩76,658 | ₩77,192 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,246 | ₩79,606 | ₩76,631 | ₩76,765 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,326 | ₩80,153 | ₩79,272 | ₩79,499 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,779 | ₩80,180 | ₩78,726 | ₩78,899 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,325 | ₩79,499 | ₩78,139 | ₩78,939 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,805 | ₩78,952 | ₩77,578 | ₩77,979 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,059 | ₩78,499 | ₩77,765 | ₩77,979 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,672 | ₩78,205 | ₩77,218 | ₩77,952 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,485 | ₩78,179 | ₩77,045 | ₩77,899 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,698 | ₩77,578 | ₩76,405 | ₩77,032 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,805 | ₩77,805 | ₩76,711 | ₩76,818 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,512 | ₩78,459 | ₩77,445 | ₩78,032 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,618 | ₩77,899 | ₩76,791 | ₩77,205 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,739 | ₩78,085 | ₩77,338 | ₩78,045 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,845 | ₩78,312 | ₩77,085 | ₩77,925 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,645 | ₩78,232 | ₩77,285 | ₩77,565 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,339 | ₩78,485 | ₩77,845 | ₩78,072 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,646 | ₩79,219 | ₩78,432 | ₩78,606 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩77,979 | ₩78,832 | ₩77,965 | ₩78,632 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,726 | ₩79,766 | ₩77,752 | ₩77,979 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,713 | ₩80,006 | ₩79,393 | ₩79,673 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,540 | ₩80,873 | ₩79,859 | ₩79,953 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,726 | ₩81,140 | ₩79,606 | ₩80,406 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,033 | ₩80,086 | ₩78,992 | ₩79,539 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,326 | ₩80,420 | ₩79,232 | ₩80,140 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,126 | ₩81,367 | ₩78,846 | ₩80,793 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,153 | ₩80,153 | ₩79,139 | ₩79,366 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,766 | ₩80,873 | ₩80,180 | ₩80,233 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩80,980 | ₩81,180 | ₩80,806 | ₩80,913 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,047 | ₩81,233 | ₩80,833 | ₩80,993 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,340 | ₩81,353 | ₩80,886 | ₩81,007 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,247 | ₩81,620 | ₩80,967 | ₩81,407 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,420 | ₩81,620 | ₩81,100 | ₩81,113 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,753 | ₩81,713 | ₩80,633 | ₩81,367 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,207 | ₩81,593 | ₩80,913 | ₩81,287 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,913 | ₩81,593 | ₩80,700 | ₩81,380 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,606 | ₩81,100 | ₩80,580 | ₩80,913 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,300 | ₩81,607 | ₩80,246 | ₩80,753 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,167 | ₩81,527 | ₩80,646 | ₩81,207 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,633 | ₩80,926 | ₩80,500 | ₩80,740 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,552 | ₩80,460 | ₩78,552 | ₩80,246 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,072 | ₩78,752 | ₩77,912 | ₩78,365 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,699 | ₩78,672 | ₩77,699 | ₩78,085 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,272 | ₩78,272 | ₩77,352 | ₩77,632 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,766 | ₩78,779 | ₩78,032 | ₩78,339 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,566 | ₩79,272 | ₩78,566 | ₩78,819 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,939 | ₩79,206 | ₩78,072 | ₩78,646 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,646 | ₩79,686 | ₩78,819 | ₩78,832 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,579 | ₩80,286 | ₩79,366 | ₩79,486 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,153 | ₩80,460 | ₩79,966 | ₩80,046 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,913 | ₩80,526 | ₩79,913 | ₩80,059 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,072 | ₩80,126 | ₩79,072 | ₩79,766 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,832 | ₩79,032 | ₩78,379 | ₩78,846 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩78,005 | ₩79,192 | ₩77,832 | ₩78,686 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,139 | ₩78,726 | ₩77,285 | ₩77,605 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,325 | ₩78,526 | ₩77,258 | ₩77,618 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,565 | ₩78,806 | ₩77,432 | ₩78,259 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,739 | ₩78,952 | ₩77,618 | ₩77,765 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,579 | ₩79,139 | ₩78,219 | ₩78,752 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,032 | ₩79,313 | ₩78,739 | ₩78,872 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,739 | ₩79,459 | ₩78,739 | ₩79,139 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,299 | ₩78,819 | ₩78,259 | ₩78,739 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,112 | ₩78,539 | ₩77,485 | ₩78,165 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,805 | ₩78,192 | ₩76,805 | ₩78,192 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,245 | ₩77,658 | ₩76,685 | ₩76,765 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,311 | ₩77,218 | ₩76,311 | ₩76,578 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,497 | ₩76,085 | ₩74,497 | ₩75,911 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,937 | ₩74,937 | ₩73,924 | ₩74,711 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,831 | ₩75,418 | ₩74,711 | ₩75,217 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,591 | ₩75,618 | ₩74,551 | ₩74,791 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,577 | ₩75,204 | ₩74,124 | ₩74,324 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,258 | ₩76,258 | ₩74,857 | ₩75,057 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,458 | ₩76,711 | ₩76,178 | ₩76,498 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,872 | ₩76,872 | ₩76,178 | ₩76,245 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,485 | ₩76,711 | ₩75,858 | ₩76,498 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,685 | ₩76,952 | ₩75,631 | ₩76,351 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,871 | ₩76,952 | ₩75,738 | ₩76,658 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,898 | ₩76,085 | ₩75,431 | ₩75,951 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,057 | ₩75,804 | ₩75,057 | ₩75,724 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,018 | ₩77,018 | ₩74,937 | ₩75,031 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,086 | ₩79,086 | ₩77,272 | ₩77,792 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,645 | ₩79,526 | ₩77,645 | ₩79,379 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,912 | ₩78,299 | ₩77,418 | ₩77,979 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,126 | ₩79,499 | ₩77,805 | ₩77,885 | -1.57% | 134.3만 |
|---|