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 | ₩80,669 | ₩81,056 | ₩80,176 | ₩80,176 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,362 | ₩81,163 | ₩79,362 | ₩80,803 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,281 | ₩79,829 | ₩79,215 | ₩79,442 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,468 | ₩80,322 | ₩79,321 | ₩79,762 | +0.37% | 62.4만 |
| 2026.10.05 | ₩79,001 | ₩79,762 | ₩78,748 | ₩79,482 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,121 | ₩79,442 | ₩78,761 | ₩79,055 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,080 | ₩79,121 | ₩77,960 | ₩79,015 | +1.20% | 144만 |
| 2026.09.30 | ₩79,321 | ₩79,321 | ₩78,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,067 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,241 | ₩79,415 | ₩78,561 | ₩79,375 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,682 | ₩79,855 | ₩79,121 | ₩79,255 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,855 | ₩80,095 | ₩79,268 | ₩79,682 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,402 | ₩80,776 | ₩79,562 | ₩79,628 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,749 | ₩81,510 | ₩80,149 | ₩80,189 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,231 | ₩82,231 | ₩80,336 | ₩80,990 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,618 | ₩82,778 | ₩81,884 | ₩81,924 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,845 | ₩82,965 | ₩82,137 | ₩82,671 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩84,019 | ₩84,019 | ₩83,165 | ₩83,298 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩84,006 | ₩84,286 | ₩82,898 | ₩83,565 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,286 | ₩84,312 | ₩83,739 | ₩84,232 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,139 | ₩84,793 | ₩83,899 | ₩84,619 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,859 | ₩84,139 | ₩82,658 | ₩83,205 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,245 | ₩83,565 | ₩82,698 | ₩83,071 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,218 | ₩83,218 | ₩82,204 | ₩82,845 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,606 | ₩84,659 | ₩83,432 | ₩83,432 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,554 | ₩85,981 | ₩85,167 | ₩85,273 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,473 | ₩86,661 | ₩85,433 | ₩86,474 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,459 | ₩85,500 | ₩84,339 | ₩84,900 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,419 | ₩85,140 | ₩83,952 | ₩84,166 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,966 | ₩85,060 | ₩84,272 | ₩84,272 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,153 | ₩85,714 | ₩85,086 | ₩85,287 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,073 | ₩85,247 | ₩84,286 | ₩84,940 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,167 | ₩85,900 | ₩85,100 | ₩85,567 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,714 | ₩85,954 | ₩84,860 | ₩85,207 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩85,020 | ₩86,154 | ₩84,940 | ₩85,767 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,633 | ₩84,940 | ₩84,379 | ₩84,619 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,979 | ₩84,713 | ₩83,792 | ₩84,339 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,780 | ₩85,380 | ₩84,272 | ₩84,339 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,753 | ₩85,754 | ₩84,593 | ₩84,633 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,353 | ₩85,900 | ₩84,312 | ₩84,366 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,433 | ₩85,914 | ₩85,233 | ₩85,740 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,140 | ₩85,700 | ₩84,553 | ₩85,353 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,553 | ₩85,167 | ₩84,312 | ₩84,753 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,966 | ₩85,473 | ₩84,633 | ₩84,900 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,460 | ₩86,114 | ₩84,873 | ₩85,233 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,634 | ₩86,715 | ₩85,794 | ₩86,154 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,075 | ₩87,288 | ₩86,274 | ₩86,941 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,861 | ₩87,128 | ₩86,114 | ₩86,568 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,914 | ₩86,541 | ₩85,126 | ₩86,368 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩86,034 | ₩87,102 | ₩85,967 | ₩86,301 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,754 | ₩86,434 | ₩85,460 | ₩85,727 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,569 | ₩87,569 | ₩85,046 | ₩85,967 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,609 | ₩88,369 | ₩87,142 | ₩87,715 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,741 | ₩88,783 | ₩86,728 | ₩88,676 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,780 | ₩86,741 | ₩85,740 | ₩86,394 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,752 | ₩85,714 | ₩83,752 | ₩85,594 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,205 | ₩83,792 | ₩82,431 | ₩83,765 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,926 | ₩85,033 | ₩83,365 | ₩83,712 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,380 | ₩85,674 | ₩84,433 | ₩84,980 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,500 | ₩86,034 | ₩85,353 | ₩85,554 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,873 | ₩86,634 | ₩84,806 | ₩85,634 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,071 | ₩84,726 | ₩83,071 | ₩84,699 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,992 | ₩84,152 | ₩82,724 | ₩82,911 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,513 | ₩86,061 | ₩84,673 | ₩84,713 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,313 | ₩86,061 | ₩85,140 | ₩86,021 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,726 | ₩85,006 | ₩84,259 | ₩84,686 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,860 | ₩85,153 | ₩84,352 | ₩84,646 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,794 | ₩85,820 | ₩84,806 | ₩84,846 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,847 | ₩87,008 | ₩85,820 | ₩85,954 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,353 | ₩85,620 | ₩84,873 | ₩85,207 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,578 | ₩85,527 | ₩83,085 | ₩85,513 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,630 | ₩83,645 | ₩81,630 | ₩83,272 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,817 | ₩81,910 | ₩81,190 | ₩81,390 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,190 | ₩81,964 | ₩81,056 | ₩81,924 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,215 | ₩81,537 | ₩79,215 | ₩81,470 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,628 | ₩80,509 | ₩78,761 | ₩78,908 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,682 | ₩80,216 | ₩79,255 | ₩79,695 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,134 | ₩79,655 | ₩78,134 | ₩79,562 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,760 | ₩78,894 | ₩77,707 | ₩77,733 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩78,000 | ₩78,080 | ₩77,013 | ₩77,693 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,107 | ₩79,015 | ₩77,493 | ₩77,787 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,281 | ₩78,894 | ₩78,040 | ₩78,454 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,987 | ₩78,374 | ₩77,693 | ₩77,907 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,627 | ₩78,361 | ₩77,120 | ₩77,987 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,787 | ₩78,214 | ₩77,467 | ₩77,493 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,733 | ₩78,254 | ₩76,546 | ₩77,507 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,505 | ₩76,346 | ₩75,371 | ₩75,985 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,678 | ₩75,905 | ₩75,278 | ₩75,305 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩74,024 | ₩76,025 | ₩74,024 | ₩75,932 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,356 | ₩74,691 | ₩73,356 | ₩73,743 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,276 | ₩73,410 | ₩72,235 | ₩72,382 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,530 | ₩74,010 | ₩73,316 | ₩73,570 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,263 | ₩74,184 | ₩73,089 | ₩73,850 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,130 | ₩74,504 | ₩73,436 | ₩73,610 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,944 | ₩75,318 | ₩74,250 | ₩74,264 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,412 | ₩77,040 | ₩75,011 | ₩75,131 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,893 | ₩77,173 | ₩76,306 | ₩76,386 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,413 | ₩77,493 | ₩76,693 | ₩76,879 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,773 | ₩77,240 | ₩75,919 | ₩77,240 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩77,013 | ₩77,213 | ₩75,985 | ₩77,120 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,440 | ₩77,960 | ₩76,666 | ₩76,759 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,452 | ₩77,680 | ₩75,385 | ₩77,520 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,091 | ₩75,825 | ₩75,078 | ₩75,438 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,771 | ₩75,505 | ₩74,771 | ₩75,078 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩75,011 | ₩75,425 | ₩74,170 | ₩74,371 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,171 | ₩75,825 | ₩74,491 | ₩75,358 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,318 | ₩75,625 | ₩74,798 | ₩74,971 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,505 | ₩75,505 | ₩74,597 | ₩75,225 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,731 | ₩75,625 | ₩74,517 | ₩75,358 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,879 | ₩76,386 | ₩75,171 | ₩75,198 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,211 | ₩75,852 | ₩75,118 | ₩75,465 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,452 | ₩76,359 | ₩74,824 | ₩75,078 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,586 | ₩77,133 | ₩75,772 | ₩75,785 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,772 | ₩76,572 | ₩75,158 | ₩76,506 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,453 | ₩77,467 | ₩76,145 | ₩76,359 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,427 | ₩78,067 | ₩77,106 | ₩77,507 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,879 | ₩77,787 | ₩76,879 | ₩77,120 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,627 | ₩77,733 | ₩76,866 | ₩77,040 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,333 | ₩78,027 | ₩77,173 | ₩77,747 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,907 | ₩77,907 | ₩76,679 | ₩77,293 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,080 | ₩78,347 | ₩77,493 | ₩77,907 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,773 | ₩78,574 | ₩77,773 | ₩77,934 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,240 | ₩78,588 | ₩77,240 | ₩77,880 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,506 | ₩77,026 | ₩76,506 | ₩76,946 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,865 | ₩76,959 | ₩75,638 | ₩76,572 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,705 | ₩76,145 | ₩75,492 | ₩75,798 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,264 | ₩75,959 | ₩74,144 | ₩75,959 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,825 | ₩75,825 | ₩74,304 | ₩74,597 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,705 | ₩76,679 | ₩75,371 | ₩75,919 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,452 | ₩76,092 | ₩75,251 | ₩76,039 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,144 | ₩74,651 | ₩73,837 | ₩74,344 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,410 | ₩74,384 | ₩73,370 | ₩74,384 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,476 | ₩74,064 | ₩72,342 | ₩73,637 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,396 | ₩73,717 | ₩72,702 | ₩72,996 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,356 | ₩73,997 | ₩72,249 | ₩73,396 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,888 | ₩73,156 | ₩71,715 | ₩72,609 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,049 | ₩73,063 | ₩71,328 | ₩71,461 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,609 | ₩73,610 | ₩72,609 | ₩73,170 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,557 | ₩73,823 | ₩72,356 | ₩72,863 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,689 | ₩73,583 | ₩72,556 | ₩73,023 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,063 | ₩73,877 | ₩72,702 | ₩73,063 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,662 | ₩72,889 | ₩72,142 | ₩72,516 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,383 | ₩73,770 | ₩72,342 | ₩72,542 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,264 | ₩74,504 | ₩73,517 | ₩73,517 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,944 | ₩75,772 | ₩74,691 | ₩74,798 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,397 | ₩75,145 | ₩74,237 | ₩74,411 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,104 | ₩74,531 | ₩73,877 | ₩73,944 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,316 | ₩74,224 | ₩72,796 | ₩73,650 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,691 | ₩74,691 | ₩73,583 | ₩73,930 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,984 | ₩75,745 | ₩74,331 | ₩74,811 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩76,039 | ₩76,039 | ₩74,237 | ₩75,251 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,466 | ₩76,586 | ₩75,198 | ₩76,466 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,200 | ₩77,747 | ₩76,853 | ₩77,186 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,467 | ₩77,840 | ₩76,626 | ₩77,653 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,066 | ₩77,720 | ₩75,798 | ₩77,520 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,160 | ₩78,708 | ₩77,053 | ₩78,307 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,200 | ₩77,787 | ₩76,786 | ₩77,573 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,626 | ₩77,640 | ₩76,626 | ₩77,453 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,212 | ₩76,426 | ₩75,505 | ₩76,332 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,345 | ₩75,985 | ₩74,891 | ₩75,932 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,773 | ₩77,280 | ₩75,398 | ₩75,452 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,959 | ₩77,080 | ₩76,212 | ₩76,986 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,253 | ₩77,507 | ₩76,386 | ₩76,733 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,854 | ₩77,947 | ₩76,839 | ₩77,213 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,973 | ₩78,054 | ₩76,973 | ₩77,867 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,733 | ₩77,106 | ₩76,039 | ₩76,666 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,587 | ₩77,827 | ₩76,185 | ₩77,240 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,240 | ₩77,467 | ₩76,332 | ₩77,146 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,826 | ₩77,467 | ₩76,693 | ₩77,226 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,281 | ₩79,642 | ₩76,666 | ₩76,799 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,362 | ₩80,189 | ₩79,308 | ₩79,535 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,814 | ₩80,216 | ₩78,761 | ₩78,934 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,361 | ₩79,535 | ₩78,174 | ₩78,975 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,840 | ₩78,988 | ₩77,613 | ₩78,014 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,094 | ₩78,534 | ₩77,800 | ₩78,014 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,707 | ₩78,241 | ₩77,253 | ₩77,987 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,520 | ₩78,214 | ₩77,080 | ₩77,934 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,733 | ₩77,613 | ₩76,439 | ₩77,066 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,840 | ₩77,840 | ₩76,746 | ₩76,853 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,547 | ₩78,494 | ₩77,480 | ₩78,067 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,653 | ₩77,934 | ₩76,826 | ₩77,240 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,773 | ₩78,120 | ₩77,373 | ₩78,080 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,880 | ₩78,347 | ₩77,120 | ₩77,960 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,680 | ₩78,267 | ₩77,320 | ₩77,600 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,374 | ₩78,521 | ₩77,880 | ₩78,107 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,681 | ₩79,255 | ₩78,467 | ₩78,641 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩78,014 | ₩78,868 | ₩78,000 | ₩78,668 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,762 | ₩79,802 | ₩77,787 | ₩78,014 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,749 | ₩80,042 | ₩79,428 | ₩79,708 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,576 | ₩80,910 | ₩79,895 | ₩79,989 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,762 | ₩81,176 | ₩79,642 | ₩80,442 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,069 | ₩80,122 | ₩79,028 | ₩79,575 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,362 | ₩80,456 | ₩79,268 | ₩80,176 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,161 | ₩81,403 | ₩78,881 | ₩80,829 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,189 | ₩80,189 | ₩79,175 | ₩79,402 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,803 | ₩80,910 | ₩80,216 | ₩80,269 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩81,016 | ₩81,216 | ₩80,843 | ₩80,950 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,083 | ₩81,270 | ₩80,869 | ₩81,030 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,377 | ₩81,390 | ₩80,923 | ₩81,043 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,283 | ₩81,657 | ₩81,003 | ₩81,443 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,457 | ₩81,657 | ₩81,136 | ₩81,150 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,789 | ₩81,750 | ₩80,669 | ₩81,403 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,243 | ₩81,630 | ₩80,950 | ₩81,323 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,950 | ₩81,630 | ₩80,736 | ₩81,417 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,643 | ₩81,136 | ₩80,616 | ₩80,950 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,337 | ₩81,643 | ₩80,282 | ₩80,789 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,203 | ₩81,563 | ₩80,683 | ₩81,243 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,669 | ₩80,963 | ₩80,536 | ₩80,776 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,588 | ₩80,496 | ₩78,588 | ₩80,282 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,107 | ₩78,788 | ₩77,947 | ₩78,401 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,733 | ₩78,708 | ₩77,733 | ₩78,120 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,307 | ₩78,307 | ₩77,386 | ₩77,667 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,801 | ₩78,814 | ₩78,067 | ₩78,374 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,601 | ₩79,308 | ₩78,601 | ₩78,854 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,975 | ₩79,241 | ₩78,107 | ₩78,681 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,682 | ₩79,722 | ₩78,854 | ₩78,868 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,615 | ₩80,322 | ₩79,402 | ₩79,522 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,189 | ₩80,496 | ₩80,002 | ₩80,082 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,949 | ₩80,563 | ₩79,949 | ₩80,095 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,108 | ₩80,162 | ₩79,108 | ₩79,802 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,868 | ₩79,068 | ₩78,414 | ₩78,881 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩78,040 | ₩79,228 | ₩77,867 | ₩78,721 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,174 | ₩78,761 | ₩77,320 | ₩77,640 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,361 | ₩78,561 | ₩77,293 | ₩77,653 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,600 | ₩78,841 | ₩77,467 | ₩78,294 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,774 | ₩78,988 | ₩77,653 | ₩77,800 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,614 | ₩79,175 | ₩78,254 | ₩78,788 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,068 | ₩79,348 | ₩78,774 | ₩78,908 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,774 | ₩79,495 | ₩78,774 | ₩79,175 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,334 | ₩78,854 | ₩78,294 | ₩78,774 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,147 | ₩78,574 | ₩77,520 | ₩78,201 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,839 | ₩78,227 | ₩76,839 | ₩78,227 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,280 | ₩77,693 | ₩76,719 | ₩76,799 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,346 | ₩77,253 | ₩76,346 | ₩76,612 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,531 | ₩76,119 | ₩74,531 | ₩75,945 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,971 | ₩74,971 | ₩73,957 | ₩74,744 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,864 | ₩75,452 | ₩74,744 | ₩75,251 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,624 | ₩75,652 | ₩74,584 | ₩74,824 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,611 | ₩75,238 | ₩74,157 | ₩74,357 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,292 | ₩76,292 | ₩74,891 | ₩75,091 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,492 | ₩76,746 | ₩76,212 | ₩76,532 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,906 | ₩76,906 | ₩76,212 | ₩76,279 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,519 | ₩76,746 | ₩75,892 | ₩76,532 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,719 | ₩76,986 | ₩75,665 | ₩76,386 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,905 | ₩76,986 | ₩75,772 | ₩76,693 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,932 | ₩76,119 | ₩75,465 | ₩75,985 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,091 | ₩75,839 | ₩75,091 | ₩75,758 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,053 | ₩77,053 | ₩74,971 | ₩75,065 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,121 | ₩79,121 | ₩77,306 | ₩77,827 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,680 | ₩79,562 | ₩77,680 | ₩79,415 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,947 | ₩78,334 | ₩77,453 | ₩78,014 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,161 | ₩79,535 | ₩77,840 | ₩77,920 | -1.57% | 134.3만 |
|---|