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 | ₩80,604 | ₩80,991 | ₩80,111 | ₩80,111 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,297 | ₩81,097 | ₩79,297 | ₩80,737 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,217 | ₩79,764 | ₩79,151 | ₩79,377 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,404 | ₩80,257 | ₩79,257 | ₩79,697 | +0.37% | 62.4만 |
| 2026.10.05 | ₩78,937 | ₩79,697 | ₩78,684 | ₩79,417 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,057 | ₩79,377 | ₩78,697 | ₩78,991 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,017 | ₩79,057 | ₩77,897 | ₩78,951 | +1.20% | 144만 |
| 2026.09.30 | ₩79,257 | ₩79,257 | ₩78,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,004 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,177 | ₩79,351 | ₩78,497 | ₩79,311 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,617 | ₩79,791 | ₩79,057 | ₩79,191 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,791 | ₩80,031 | ₩79,204 | ₩79,617 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,337 | ₩80,711 | ₩79,497 | ₩79,564 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,684 | ₩81,444 | ₩80,084 | ₩80,124 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,164 | ₩82,164 | ₩80,271 | ₩80,924 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,551 | ₩82,711 | ₩81,817 | ₩81,857 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,777 | ₩82,897 | ₩82,071 | ₩82,604 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩83,951 | ₩83,951 | ₩83,097 | ₩83,231 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩83,938 | ₩84,218 | ₩82,831 | ₩83,498 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,218 | ₩84,244 | ₩83,671 | ₩84,164 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,071 | ₩84,724 | ₩83,831 | ₩84,551 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,791 | ₩84,071 | ₩82,591 | ₩83,137 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,177 | ₩83,498 | ₩82,631 | ₩83,004 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,151 | ₩83,151 | ₩82,137 | ₩82,777 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,538 | ₩84,591 | ₩83,364 | ₩83,364 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,484 | ₩85,911 | ₩85,098 | ₩85,204 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,404 | ₩86,591 | ₩85,364 | ₩86,404 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,391 | ₩85,431 | ₩84,271 | ₩84,831 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,351 | ₩85,071 | ₩83,884 | ₩84,098 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,898 | ₩84,991 | ₩84,204 | ₩84,204 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,084 | ₩85,644 | ₩85,018 | ₩85,218 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,004 | ₩85,178 | ₩84,218 | ₩84,871 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,098 | ₩85,831 | ₩85,031 | ₩85,498 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,644 | ₩85,884 | ₩84,791 | ₩85,138 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩84,951 | ₩86,084 | ₩84,871 | ₩85,698 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,564 | ₩84,871 | ₩84,311 | ₩84,551 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,911 | ₩84,644 | ₩83,724 | ₩84,271 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,711 | ₩85,311 | ₩84,204 | ₩84,271 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,684 | ₩85,684 | ₩84,524 | ₩84,564 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,284 | ₩85,831 | ₩84,244 | ₩84,298 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,364 | ₩85,844 | ₩85,164 | ₩85,671 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,071 | ₩85,631 | ₩84,484 | ₩85,284 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,484 | ₩85,098 | ₩84,244 | ₩84,684 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,898 | ₩85,404 | ₩84,564 | ₩84,831 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,391 | ₩86,044 | ₩84,804 | ₩85,164 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,564 | ₩86,644 | ₩85,724 | ₩86,084 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,004 | ₩87,218 | ₩86,204 | ₩86,871 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,791 | ₩87,058 | ₩86,044 | ₩86,498 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,844 | ₩86,471 | ₩85,058 | ₩86,298 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩85,964 | ₩87,031 | ₩85,898 | ₩86,231 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,684 | ₩86,364 | ₩85,391 | ₩85,658 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,498 | ₩87,498 | ₩84,978 | ₩85,898 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,538 | ₩88,298 | ₩87,071 | ₩87,644 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,671 | ₩88,711 | ₩86,658 | ₩88,604 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,711 | ₩86,671 | ₩85,671 | ₩86,324 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,684 | ₩85,644 | ₩83,684 | ₩85,524 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,137 | ₩83,724 | ₩82,364 | ₩83,698 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,858 | ₩84,964 | ₩83,297 | ₩83,644 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,311 | ₩85,604 | ₩84,364 | ₩84,911 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,431 | ₩85,964 | ₩85,284 | ₩85,484 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,804 | ₩86,564 | ₩84,738 | ₩85,564 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,004 | ₩84,658 | ₩83,004 | ₩84,631 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,924 | ₩84,084 | ₩82,657 | ₩82,844 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,444 | ₩85,991 | ₩84,604 | ₩84,644 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,244 | ₩85,991 | ₩85,071 | ₩85,951 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,658 | ₩84,938 | ₩84,191 | ₩84,618 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,791 | ₩85,084 | ₩84,284 | ₩84,578 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,724 | ₩85,751 | ₩84,738 | ₩84,778 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,778 | ₩86,938 | ₩85,751 | ₩85,884 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,284 | ₩85,551 | ₩84,804 | ₩85,138 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,511 | ₩85,458 | ₩83,017 | ₩85,444 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,564 | ₩83,578 | ₩81,564 | ₩83,204 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,751 | ₩81,844 | ₩81,124 | ₩81,324 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,124 | ₩81,897 | ₩80,991 | ₩81,857 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,151 | ₩81,471 | ₩79,151 | ₩81,404 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,564 | ₩80,444 | ₩78,697 | ₩78,844 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,617 | ₩80,151 | ₩79,191 | ₩79,631 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,071 | ₩79,591 | ₩78,071 | ₩79,497 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,697 | ₩78,831 | ₩77,644 | ₩77,671 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩77,937 | ₩78,017 | ₩76,951 | ₩77,631 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,044 | ₩78,951 | ₩77,431 | ₩77,724 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,217 | ₩78,831 | ₩77,977 | ₩78,391 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,924 | ₩78,311 | ₩77,631 | ₩77,844 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,564 | ₩78,297 | ₩77,057 | ₩77,924 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,724 | ₩78,151 | ₩77,404 | ₩77,431 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,671 | ₩78,191 | ₩76,484 | ₩77,444 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,444 | ₩76,284 | ₩75,310 | ₩75,924 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,617 | ₩75,844 | ₩75,217 | ₩75,244 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩73,964 | ₩75,964 | ₩73,964 | ₩75,870 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,297 | ₩74,630 | ₩73,297 | ₩73,684 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,217 | ₩73,350 | ₩72,177 | ₩72,324 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,470 | ₩73,950 | ₩73,257 | ₩73,510 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,204 | ₩74,124 | ₩73,030 | ₩73,790 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,070 | ₩74,444 | ₩73,377 | ₩73,550 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,884 | ₩75,257 | ₩74,190 | ₩74,204 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,350 | ₩76,977 | ₩74,950 | ₩75,070 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,831 | ₩77,111 | ₩76,244 | ₩76,324 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,351 | ₩77,431 | ₩76,630 | ₩76,817 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,711 | ₩77,177 | ₩75,857 | ₩77,177 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩76,951 | ₩77,151 | ₩75,924 | ₩77,057 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,377 | ₩77,897 | ₩76,604 | ₩76,697 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,390 | ₩77,617 | ₩75,324 | ₩77,457 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,030 | ₩75,764 | ₩75,017 | ₩75,377 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,710 | ₩75,444 | ₩74,710 | ₩75,017 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩74,950 | ₩75,364 | ₩74,110 | ₩74,310 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,110 | ₩75,764 | ₩74,430 | ₩75,297 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,257 | ₩75,564 | ₩74,737 | ₩74,910 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,444 | ₩75,444 | ₩74,537 | ₩75,164 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,670 | ₩75,564 | ₩74,457 | ₩75,297 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,817 | ₩76,324 | ₩75,110 | ₩75,137 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,150 | ₩75,790 | ₩75,057 | ₩75,404 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,390 | ₩76,297 | ₩74,764 | ₩75,017 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,524 | ₩77,071 | ₩75,710 | ₩75,724 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,710 | ₩76,510 | ₩75,097 | ₩76,444 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,391 | ₩77,404 | ₩76,084 | ₩76,297 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,364 | ₩78,004 | ₩77,044 | ₩77,444 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,817 | ₩77,724 | ₩76,817 | ₩77,057 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,564 | ₩77,671 | ₩76,804 | ₩76,977 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,271 | ₩77,964 | ₩77,111 | ₩77,684 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,844 | ₩77,844 | ₩76,617 | ₩77,231 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,017 | ₩78,284 | ₩77,431 | ₩77,844 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,711 | ₩78,511 | ₩77,711 | ₩77,871 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,177 | ₩78,524 | ₩77,177 | ₩77,817 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,444 | ₩76,964 | ₩76,444 | ₩76,884 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,804 | ₩76,897 | ₩75,577 | ₩76,510 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,644 | ₩76,084 | ₩75,430 | ₩75,737 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,204 | ₩75,897 | ₩74,084 | ₩75,897 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,764 | ₩75,764 | ₩74,244 | ₩74,537 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,644 | ₩76,617 | ₩75,310 | ₩75,857 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,390 | ₩76,030 | ₩75,190 | ₩75,977 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,084 | ₩74,590 | ₩73,777 | ₩74,284 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,350 | ₩74,324 | ₩73,310 | ₩74,324 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,417 | ₩74,004 | ₩72,284 | ₩73,577 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,337 | ₩73,657 | ₩72,644 | ₩72,937 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,297 | ₩73,937 | ₩72,190 | ₩73,337 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,830 | ₩73,097 | ₩71,657 | ₩72,550 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩72,990 | ₩73,004 | ₩71,270 | ₩71,404 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,550 | ₩73,550 | ₩72,550 | ₩73,110 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,497 | ₩73,764 | ₩72,297 | ₩72,804 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,630 | ₩73,524 | ₩72,497 | ₩72,964 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,004 | ₩73,817 | ₩72,644 | ₩73,004 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,604 | ₩72,830 | ₩72,084 | ₩72,457 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,324 | ₩73,710 | ₩72,284 | ₩72,484 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,204 | ₩74,444 | ₩73,457 | ₩73,457 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,884 | ₩75,710 | ₩74,630 | ₩74,737 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,337 | ₩75,084 | ₩74,177 | ₩74,350 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,044 | ₩74,470 | ₩73,817 | ₩73,884 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,257 | ₩74,164 | ₩72,737 | ₩73,590 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,630 | ₩74,630 | ₩73,524 | ₩73,870 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,924 | ₩75,684 | ₩74,270 | ₩74,750 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩75,977 | ₩75,977 | ₩74,177 | ₩75,190 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,404 | ₩76,524 | ₩75,137 | ₩76,404 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,137 | ₩77,684 | ₩76,791 | ₩77,124 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,404 | ₩77,777 | ₩76,564 | ₩77,591 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,004 | ₩77,657 | ₩75,737 | ₩77,457 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,097 | ₩78,644 | ₩76,991 | ₩78,244 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,137 | ₩77,724 | ₩76,724 | ₩77,511 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,564 | ₩77,577 | ₩76,564 | ₩77,391 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,150 | ₩76,364 | ₩75,444 | ₩76,270 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,284 | ₩75,924 | ₩74,830 | ₩75,870 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,711 | ₩77,217 | ₩75,337 | ₩75,390 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,897 | ₩77,017 | ₩76,150 | ₩76,924 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,191 | ₩77,444 | ₩76,324 | ₩76,671 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,791 | ₩77,884 | ₩76,777 | ₩77,151 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,911 | ₩77,991 | ₩76,911 | ₩77,804 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,671 | ₩77,044 | ₩75,977 | ₩76,604 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,524 | ₩77,764 | ₩76,124 | ₩77,177 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,177 | ₩77,404 | ₩76,270 | ₩77,084 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,764 | ₩77,404 | ₩76,630 | ₩77,164 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,217 | ₩79,577 | ₩76,604 | ₩76,737 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,297 | ₩80,124 | ₩79,244 | ₩79,471 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,751 | ₩80,151 | ₩78,697 | ₩78,871 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,297 | ₩79,471 | ₩78,111 | ₩78,911 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,777 | ₩78,924 | ₩77,551 | ₩77,951 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,031 | ₩78,471 | ₩77,737 | ₩77,951 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,644 | ₩78,177 | ₩77,191 | ₩77,924 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,457 | ₩78,151 | ₩77,017 | ₩77,871 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,671 | ₩77,551 | ₩76,377 | ₩77,004 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,777 | ₩77,777 | ₩76,684 | ₩76,791 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,484 | ₩78,431 | ₩77,417 | ₩78,004 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,591 | ₩77,871 | ₩76,764 | ₩77,177 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,711 | ₩78,057 | ₩77,311 | ₩78,017 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,817 | ₩78,284 | ₩77,057 | ₩77,897 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,617 | ₩78,204 | ₩77,257 | ₩77,537 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,311 | ₩78,457 | ₩77,817 | ₩78,044 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,617 | ₩79,191 | ₩78,404 | ₩78,577 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩77,951 | ₩78,804 | ₩77,937 | ₩78,604 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,697 | ₩79,737 | ₩77,724 | ₩77,951 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,684 | ₩79,977 | ₩79,364 | ₩79,644 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,511 | ₩80,844 | ₩79,831 | ₩79,924 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,697 | ₩81,111 | ₩79,577 | ₩80,377 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,004 | ₩80,057 | ₩78,964 | ₩79,511 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,297 | ₩80,391 | ₩79,204 | ₩80,111 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,097 | ₩81,337 | ₩78,817 | ₩80,764 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,124 | ₩80,124 | ₩79,111 | ₩79,337 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,737 | ₩80,844 | ₩80,151 | ₩80,204 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩80,951 | ₩81,151 | ₩80,777 | ₩80,884 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,017 | ₩81,204 | ₩80,804 | ₩80,964 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,311 | ₩81,324 | ₩80,857 | ₩80,977 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,217 | ₩81,591 | ₩80,937 | ₩81,377 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,391 | ₩81,591 | ₩81,071 | ₩81,084 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,724 | ₩81,684 | ₩80,604 | ₩81,337 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,177 | ₩81,564 | ₩80,884 | ₩81,257 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,884 | ₩81,564 | ₩80,671 | ₩81,351 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,577 | ₩81,071 | ₩80,551 | ₩80,884 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,271 | ₩81,577 | ₩80,217 | ₩80,724 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,137 | ₩81,497 | ₩80,617 | ₩81,177 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,604 | ₩80,897 | ₩80,471 | ₩80,711 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,524 | ₩80,431 | ₩78,524 | ₩80,217 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,044 | ₩78,724 | ₩77,884 | ₩78,337 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,671 | ₩78,644 | ₩77,671 | ₩78,057 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,244 | ₩78,244 | ₩77,324 | ₩77,604 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,737 | ₩78,751 | ₩78,004 | ₩78,311 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,537 | ₩79,244 | ₩78,537 | ₩78,791 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,911 | ₩79,177 | ₩78,044 | ₩78,617 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,617 | ₩79,657 | ₩78,791 | ₩78,804 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,551 | ₩80,257 | ₩79,337 | ₩79,457 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,124 | ₩80,431 | ₩79,937 | ₩80,017 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,884 | ₩80,497 | ₩79,884 | ₩80,031 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,044 | ₩80,097 | ₩79,044 | ₩79,737 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,804 | ₩79,004 | ₩78,351 | ₩78,817 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩77,977 | ₩79,164 | ₩77,804 | ₩78,657 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,111 | ₩78,697 | ₩77,257 | ₩77,577 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,297 | ₩78,497 | ₩77,231 | ₩77,591 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,537 | ₩78,777 | ₩77,404 | ₩78,231 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,711 | ₩78,924 | ₩77,591 | ₩77,737 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,551 | ₩79,111 | ₩78,191 | ₩78,724 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,004 | ₩79,284 | ₩78,711 | ₩78,844 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,711 | ₩79,431 | ₩78,711 | ₩79,111 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,271 | ₩78,791 | ₩78,231 | ₩78,711 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,084 | ₩78,511 | ₩77,457 | ₩78,137 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,777 | ₩78,164 | ₩76,777 | ₩78,164 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,217 | ₩77,631 | ₩76,657 | ₩76,737 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,284 | ₩77,191 | ₩76,284 | ₩76,550 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,470 | ₩76,057 | ₩74,470 | ₩75,884 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,910 | ₩74,910 | ₩73,897 | ₩74,684 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,804 | ₩75,390 | ₩74,684 | ₩75,190 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,564 | ₩75,590 | ₩74,524 | ₩74,764 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,550 | ₩75,177 | ₩74,097 | ₩74,297 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,230 | ₩76,230 | ₩74,830 | ₩75,030 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,430 | ₩76,684 | ₩76,150 | ₩76,470 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,844 | ₩76,844 | ₩76,150 | ₩76,217 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,457 | ₩76,684 | ₩75,830 | ₩76,470 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,657 | ₩76,924 | ₩75,604 | ₩76,324 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,844 | ₩76,924 | ₩75,710 | ₩76,630 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,870 | ₩76,057 | ₩75,404 | ₩75,924 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,030 | ₩75,777 | ₩75,030 | ₩75,697 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩76,991 | ₩76,991 | ₩74,910 | ₩75,004 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,057 | ₩79,057 | ₩77,244 | ₩77,764 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,617 | ₩79,497 | ₩77,617 | ₩79,351 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,884 | ₩78,271 | ₩77,391 | ₩77,951 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,097 | ₩79,471 | ₩77,777 | ₩77,857 | -1.57% | 134.3만 |
|---|