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 | ₩80,675 | ₩81,062 | ₩80,182 | ₩80,182 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,367 | ₩81,169 | ₩79,367 | ₩80,809 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,287 | ₩79,835 | ₩79,221 | ₩79,448 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,474 | ₩80,328 | ₩79,327 | ₩79,768 | +0.37% | 62.4만 |
| 2026.10.05 | ₩79,007 | ₩79,768 | ₩78,754 | ₩79,488 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,127 | ₩79,448 | ₩78,767 | ₩79,061 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,086 | ₩79,127 | ₩77,966 | ₩79,020 | +1.20% | 144만 |
| 2026.09.30 | ₩79,327 | ₩79,327 | ₩78,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,073 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,247 | ₩79,421 | ₩78,567 | ₩79,381 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,688 | ₩79,861 | ₩79,127 | ₩79,261 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,861 | ₩80,101 | ₩79,274 | ₩79,688 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,408 | ₩80,782 | ₩79,568 | ₩79,634 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,755 | ₩81,516 | ₩80,155 | ₩80,195 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,237 | ₩82,237 | ₩80,342 | ₩80,996 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,624 | ₩82,784 | ₩81,890 | ₩81,930 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,851 | ₩82,971 | ₩82,143 | ₩82,677 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩84,025 | ₩84,025 | ₩83,171 | ₩83,304 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩84,012 | ₩84,292 | ₩82,904 | ₩83,571 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,292 | ₩84,319 | ₩83,745 | ₩84,239 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,145 | ₩84,799 | ₩83,905 | ₩84,626 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,865 | ₩84,145 | ₩82,664 | ₩83,211 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,251 | ₩83,571 | ₩82,704 | ₩83,078 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,224 | ₩83,224 | ₩82,210 | ₩82,851 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,612 | ₩84,666 | ₩83,438 | ₩83,438 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,560 | ₩85,987 | ₩85,173 | ₩85,280 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,480 | ₩86,668 | ₩85,440 | ₩86,481 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,466 | ₩85,507 | ₩84,345 | ₩84,906 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,426 | ₩85,146 | ₩83,958 | ₩84,172 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,973 | ₩85,066 | ₩84,279 | ₩84,279 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,160 | ₩85,720 | ₩85,093 | ₩85,293 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,079 | ₩85,253 | ₩84,292 | ₩84,946 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,173 | ₩85,907 | ₩85,106 | ₩85,573 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,720 | ₩85,960 | ₩84,866 | ₩85,213 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩85,026 | ₩86,160 | ₩84,946 | ₩85,773 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,639 | ₩84,946 | ₩84,385 | ₩84,626 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,985 | ₩84,719 | ₩83,798 | ₩84,345 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,786 | ₩85,386 | ₩84,279 | ₩84,345 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,759 | ₩85,760 | ₩84,599 | ₩84,639 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,360 | ₩85,907 | ₩84,319 | ₩84,372 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,440 | ₩85,920 | ₩85,240 | ₩85,747 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,146 | ₩85,707 | ₩84,559 | ₩85,360 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,559 | ₩85,173 | ₩84,319 | ₩84,759 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,973 | ₩85,480 | ₩84,639 | ₩84,906 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,467 | ₩86,120 | ₩84,879 | ₩85,240 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,641 | ₩86,721 | ₩85,800 | ₩86,160 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,081 | ₩87,295 | ₩86,281 | ₩86,948 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,868 | ₩87,135 | ₩86,120 | ₩86,574 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,920 | ₩86,548 | ₩85,133 | ₩86,374 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩86,040 | ₩87,108 | ₩85,974 | ₩86,307 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,760 | ₩86,441 | ₩85,467 | ₩85,733 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,575 | ₩87,575 | ₩85,053 | ₩85,974 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,615 | ₩88,376 | ₩87,148 | ₩87,722 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,748 | ₩88,790 | ₩86,734 | ₩88,683 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,787 | ₩86,748 | ₩85,747 | ₩86,401 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,758 | ₩85,720 | ₩83,758 | ₩85,600 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,211 | ₩83,798 | ₩82,437 | ₩83,772 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,933 | ₩85,039 | ₩83,371 | ₩83,718 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,386 | ₩85,680 | ₩84,439 | ₩84,986 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,507 | ₩86,040 | ₩85,360 | ₩85,560 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,879 | ₩86,641 | ₩84,813 | ₩85,640 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,078 | ₩84,732 | ₩83,078 | ₩84,706 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,998 | ₩84,159 | ₩82,731 | ₩82,917 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,520 | ₩86,067 | ₩84,679 | ₩84,719 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,320 | ₩86,067 | ₩85,146 | ₩86,027 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,732 | ₩85,013 | ₩84,265 | ₩84,692 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,866 | ₩85,160 | ₩84,359 | ₩84,652 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,800 | ₩85,827 | ₩84,813 | ₩84,853 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,854 | ₩87,015 | ₩85,827 | ₩85,960 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,360 | ₩85,627 | ₩84,879 | ₩85,213 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,585 | ₩85,533 | ₩83,091 | ₩85,520 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,636 | ₩83,651 | ₩81,636 | ₩83,278 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,823 | ₩81,917 | ₩81,196 | ₩81,396 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,196 | ₩81,970 | ₩81,062 | ₩81,930 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,221 | ₩81,543 | ₩79,221 | ₩81,476 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,634 | ₩80,515 | ₩78,767 | ₩78,914 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,688 | ₩80,222 | ₩79,261 | ₩79,701 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,140 | ₩79,661 | ₩78,140 | ₩79,568 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,766 | ₩78,900 | ₩77,713 | ₩77,739 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩78,006 | ₩78,086 | ₩77,019 | ₩77,699 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,113 | ₩79,020 | ₩77,499 | ₩77,793 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,286 | ₩78,900 | ₩78,046 | ₩78,460 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,993 | ₩78,380 | ₩77,699 | ₩77,913 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,633 | ₩78,367 | ₩77,125 | ₩77,993 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,793 | ₩78,220 | ₩77,472 | ₩77,499 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,738 | ₩78,260 | ₩76,552 | ₩77,512 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,511 | ₩76,351 | ₩75,377 | ₩75,991 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,684 | ₩75,911 | ₩75,284 | ₩75,310 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩74,029 | ₩76,031 | ₩74,029 | ₩75,938 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,362 | ₩74,696 | ₩73,362 | ₩73,749 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,282 | ₩73,415 | ₩72,241 | ₩72,388 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,535 | ₩74,016 | ₩73,322 | ₩73,575 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,268 | ₩74,189 | ₩73,095 | ₩73,856 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,136 | ₩74,510 | ₩73,442 | ₩73,615 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,950 | ₩75,324 | ₩74,256 | ₩74,269 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,418 | ₩77,045 | ₩75,017 | ₩75,137 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,898 | ₩77,179 | ₩76,311 | ₩76,391 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,419 | ₩77,499 | ₩76,698 | ₩76,885 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,778 | ₩77,245 | ₩75,924 | ₩77,245 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩77,019 | ₩77,219 | ₩75,991 | ₩77,125 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,446 | ₩77,966 | ₩76,672 | ₩76,765 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,457 | ₩77,686 | ₩75,390 | ₩77,526 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,097 | ₩75,831 | ₩75,083 | ₩75,444 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,777 | ₩75,511 | ₩74,777 | ₩75,083 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩75,017 | ₩75,430 | ₩74,176 | ₩74,376 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,177 | ₩75,831 | ₩74,496 | ₩75,364 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,324 | ₩75,631 | ₩74,803 | ₩74,977 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,511 | ₩75,511 | ₩74,603 | ₩75,230 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,736 | ₩75,631 | ₩74,523 | ₩75,364 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,884 | ₩76,391 | ₩75,177 | ₩75,204 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,217 | ₩75,858 | ₩75,124 | ₩75,470 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,457 | ₩76,365 | ₩74,830 | ₩75,083 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,592 | ₩77,139 | ₩75,777 | ₩75,791 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,777 | ₩76,578 | ₩75,164 | ₩76,511 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,459 | ₩77,472 | ₩76,151 | ₩76,365 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,432 | ₩78,073 | ₩77,112 | ₩77,512 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,885 | ₩77,793 | ₩76,885 | ₩77,125 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,633 | ₩77,739 | ₩76,872 | ₩77,045 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,339 | ₩78,033 | ₩77,179 | ₩77,753 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,913 | ₩77,913 | ₩76,685 | ₩77,299 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,086 | ₩78,353 | ₩77,499 | ₩77,913 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,779 | ₩78,580 | ₩77,779 | ₩77,939 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,245 | ₩78,593 | ₩77,245 | ₩77,886 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,511 | ₩77,032 | ₩76,511 | ₩76,952 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,871 | ₩76,965 | ₩75,644 | ₩76,578 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,711 | ₩76,151 | ₩75,497 | ₩75,804 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,269 | ₩75,964 | ₩74,149 | ₩75,964 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,831 | ₩75,831 | ₩74,309 | ₩74,603 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,711 | ₩76,685 | ₩75,377 | ₩75,924 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,457 | ₩76,098 | ₩75,257 | ₩76,044 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,149 | ₩74,656 | ₩73,842 | ₩74,349 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,415 | ₩74,389 | ₩73,375 | ₩74,389 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,481 | ₩74,069 | ₩72,348 | ₩73,642 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,402 | ₩73,722 | ₩72,708 | ₩73,002 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,362 | ₩74,002 | ₩72,254 | ₩73,402 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,894 | ₩73,162 | ₩71,720 | ₩72,614 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,055 | ₩73,068 | ₩71,333 | ₩71,467 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,614 | ₩73,615 | ₩72,614 | ₩73,175 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,562 | ₩73,829 | ₩72,361 | ₩72,868 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,695 | ₩73,589 | ₩72,561 | ₩73,028 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,068 | ₩73,882 | ₩72,708 | ₩73,068 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,668 | ₩72,895 | ₩72,147 | ₩72,521 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,389 | ₩73,776 | ₩72,348 | ₩72,548 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,269 | ₩74,510 | ₩73,522 | ₩73,522 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,950 | ₩75,777 | ₩74,696 | ₩74,803 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,403 | ₩75,150 | ₩74,243 | ₩74,416 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,109 | ₩74,536 | ₩73,882 | ₩73,949 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,322 | ₩74,229 | ₩72,801 | ₩73,655 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,696 | ₩74,696 | ₩73,589 | ₩73,936 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,990 | ₩75,751 | ₩74,336 | ₩74,817 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩76,044 | ₩76,044 | ₩74,243 | ₩75,257 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,471 | ₩76,592 | ₩75,204 | ₩76,471 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,205 | ₩77,753 | ₩76,858 | ₩77,192 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,472 | ₩77,846 | ₩76,632 | ₩77,659 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,072 | ₩77,726 | ₩75,804 | ₩77,526 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,165 | ₩78,714 | ₩77,059 | ₩78,313 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,205 | ₩77,793 | ₩76,792 | ₩77,579 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,632 | ₩77,646 | ₩76,632 | ₩77,459 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,218 | ₩76,431 | ₩75,511 | ₩76,338 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,350 | ₩75,991 | ₩74,897 | ₩75,938 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,778 | ₩77,286 | ₩75,404 | ₩75,457 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,965 | ₩77,085 | ₩76,218 | ₩76,992 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,259 | ₩77,512 | ₩76,391 | ₩76,738 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,859 | ₩77,953 | ₩76,845 | ₩77,219 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,979 | ₩78,060 | ₩76,979 | ₩77,873 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,738 | ₩77,112 | ₩76,044 | ₩76,672 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,592 | ₩77,833 | ₩76,191 | ₩77,245 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,245 | ₩77,472 | ₩76,338 | ₩77,152 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,832 | ₩77,472 | ₩76,698 | ₩77,232 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,287 | ₩79,648 | ₩76,672 | ₩76,805 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,367 | ₩80,195 | ₩79,314 | ₩79,541 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,820 | ₩80,222 | ₩78,767 | ₩78,940 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,367 | ₩79,541 | ₩78,180 | ₩78,980 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,846 | ₩78,994 | ₩77,619 | ₩78,020 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,100 | ₩78,540 | ₩77,806 | ₩78,020 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,713 | ₩78,246 | ₩77,259 | ₩77,993 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,526 | ₩78,220 | ₩77,085 | ₩77,939 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,738 | ₩77,619 | ₩76,445 | ₩77,072 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,846 | ₩77,846 | ₩76,752 | ₩76,858 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,552 | ₩78,500 | ₩77,486 | ₩78,073 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,659 | ₩77,939 | ₩76,832 | ₩77,245 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,779 | ₩78,126 | ₩77,379 | ₩78,086 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,886 | ₩78,353 | ₩77,125 | ₩77,966 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,686 | ₩78,273 | ₩77,326 | ₩77,606 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,380 | ₩78,527 | ₩77,886 | ₩78,113 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,687 | ₩79,261 | ₩78,473 | ₩78,647 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩78,020 | ₩78,874 | ₩78,006 | ₩78,673 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,768 | ₩79,808 | ₩77,793 | ₩78,020 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,754 | ₩80,048 | ₩79,434 | ₩79,714 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,582 | ₩80,916 | ₩79,901 | ₩79,995 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,768 | ₩81,183 | ₩79,648 | ₩80,448 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,075 | ₩80,128 | ₩79,034 | ₩79,581 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,368 | ₩80,462 | ₩79,274 | ₩80,182 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,167 | ₩81,409 | ₩78,887 | ₩80,836 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,195 | ₩80,195 | ₩79,181 | ₩79,408 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,809 | ₩80,916 | ₩80,222 | ₩80,275 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩81,022 | ₩81,223 | ₩80,849 | ₩80,956 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,089 | ₩81,276 | ₩80,876 | ₩81,036 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,383 | ₩81,396 | ₩80,929 | ₩81,049 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,289 | ₩81,663 | ₩81,009 | ₩81,449 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,463 | ₩81,663 | ₩81,142 | ₩81,156 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,795 | ₩81,756 | ₩80,675 | ₩81,409 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,249 | ₩81,636 | ₩80,956 | ₩81,329 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,956 | ₩81,636 | ₩80,742 | ₩81,423 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,649 | ₩81,142 | ₩80,622 | ₩80,956 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,343 | ₩81,650 | ₩80,288 | ₩80,795 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,209 | ₩81,570 | ₩80,689 | ₩81,249 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,675 | ₩80,969 | ₩80,542 | ₩80,782 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,593 | ₩80,502 | ₩78,593 | ₩80,288 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,113 | ₩78,794 | ₩77,953 | ₩78,407 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,739 | ₩78,714 | ₩77,739 | ₩78,126 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,313 | ₩78,313 | ₩77,392 | ₩77,673 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,807 | ₩78,820 | ₩78,073 | ₩78,380 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,607 | ₩79,314 | ₩78,607 | ₩78,860 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,980 | ₩79,247 | ₩78,113 | ₩78,687 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,688 | ₩79,728 | ₩78,860 | ₩78,874 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,621 | ₩80,328 | ₩79,408 | ₩79,528 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,195 | ₩80,502 | ₩80,008 | ₩80,088 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,955 | ₩80,569 | ₩79,955 | ₩80,101 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,114 | ₩80,168 | ₩79,114 | ₩79,808 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,874 | ₩79,074 | ₩78,420 | ₩78,887 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩78,046 | ₩79,234 | ₩77,873 | ₩78,727 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,180 | ₩78,767 | ₩77,326 | ₩77,646 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,367 | ₩78,567 | ₩77,299 | ₩77,659 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,606 | ₩78,847 | ₩77,472 | ₩78,300 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,780 | ₩78,994 | ₩77,659 | ₩77,806 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,620 | ₩79,181 | ₩78,260 | ₩78,794 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,074 | ₩79,354 | ₩78,780 | ₩78,914 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,780 | ₩79,501 | ₩78,780 | ₩79,181 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,340 | ₩78,860 | ₩78,300 | ₩78,780 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,153 | ₩78,580 | ₩77,526 | ₩78,206 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,845 | ₩78,233 | ₩76,845 | ₩78,233 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,286 | ₩77,699 | ₩76,725 | ₩76,805 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,351 | ₩77,259 | ₩76,351 | ₩76,618 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,536 | ₩76,124 | ₩74,536 | ₩75,951 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,977 | ₩74,977 | ₩73,962 | ₩74,750 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,870 | ₩75,457 | ₩74,750 | ₩75,257 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,630 | ₩75,657 | ₩74,590 | ₩74,830 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,616 | ₩75,244 | ₩74,163 | ₩74,363 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,298 | ₩76,298 | ₩74,897 | ₩75,097 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,498 | ₩76,752 | ₩76,218 | ₩76,538 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,912 | ₩76,912 | ₩76,218 | ₩76,285 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,525 | ₩76,752 | ₩75,898 | ₩76,538 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,725 | ₩76,992 | ₩75,671 | ₩76,391 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,911 | ₩76,992 | ₩75,777 | ₩76,698 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,938 | ₩76,124 | ₩75,470 | ₩75,991 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,097 | ₩75,844 | ₩75,097 | ₩75,764 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,059 | ₩77,059 | ₩74,977 | ₩75,070 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,127 | ₩79,127 | ₩77,312 | ₩77,833 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,686 | ₩79,568 | ₩77,686 | ₩79,421 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,953 | ₩78,340 | ₩77,459 | ₩78,020 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,167 | ₩79,541 | ₩77,846 | ₩77,926 | -1.57% | 134.3만 |
|---|