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 | ₩80,671 | ₩81,058 | ₩80,177 | ₩80,177 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,363 | ₩81,165 | ₩79,363 | ₩80,805 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,283 | ₩79,830 | ₩79,217 | ₩79,443 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,470 | ₩80,324 | ₩79,323 | ₩79,764 | +0.37% | 62.4만 |
| 2026.10.05 | ₩79,003 | ₩79,764 | ₩78,749 | ₩79,483 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,123 | ₩79,443 | ₩78,763 | ₩79,056 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,082 | ₩79,123 | ₩77,962 | ₩79,016 | +1.20% | 144만 |
| 2026.09.30 | ₩79,323 | ₩79,323 | ₩78,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,069 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,243 | ₩79,417 | ₩78,563 | ₩79,377 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,684 | ₩79,857 | ₩79,123 | ₩79,257 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,857 | ₩80,097 | ₩79,270 | ₩79,684 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,404 | ₩80,778 | ₩79,563 | ₩79,630 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,751 | ₩81,512 | ₩80,151 | ₩80,191 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,233 | ₩82,233 | ₩80,338 | ₩80,991 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,620 | ₩82,780 | ₩81,886 | ₩81,926 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,846 | ₩82,966 | ₩82,139 | ₩82,673 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩84,021 | ₩84,021 | ₩83,167 | ₩83,300 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩84,007 | ₩84,288 | ₩82,900 | ₩83,567 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,288 | ₩84,314 | ₩83,741 | ₩84,234 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,141 | ₩84,795 | ₩83,901 | ₩84,621 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,861 | ₩84,141 | ₩82,660 | ₩83,207 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,247 | ₩83,567 | ₩82,700 | ₩83,073 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,220 | ₩83,220 | ₩82,206 | ₩82,846 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,608 | ₩84,661 | ₩83,434 | ₩83,434 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,555 | ₩85,982 | ₩85,168 | ₩85,275 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,475 | ₩86,663 | ₩85,435 | ₩86,476 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,461 | ₩85,502 | ₩84,341 | ₩84,902 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,421 | ₩85,142 | ₩83,954 | ₩84,168 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,968 | ₩85,062 | ₩84,274 | ₩84,274 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,155 | ₩85,716 | ₩85,088 | ₩85,289 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩85,075 | ₩85,249 | ₩84,288 | ₩84,942 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,168 | ₩85,902 | ₩85,102 | ₩85,569 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,716 | ₩85,956 | ₩84,861 | ₩85,208 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩85,022 | ₩86,156 | ₩84,942 | ₩85,769 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,635 | ₩84,942 | ₩84,381 | ₩84,621 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,981 | ₩84,715 | ₩83,794 | ₩84,341 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,781 | ₩85,382 | ₩84,274 | ₩84,341 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,755 | ₩85,756 | ₩84,595 | ₩84,635 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,355 | ₩85,902 | ₩84,314 | ₩84,368 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,435 | ₩85,916 | ₩85,235 | ₩85,742 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,142 | ₩85,702 | ₩84,555 | ₩85,355 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,555 | ₩85,168 | ₩84,314 | ₩84,755 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,968 | ₩85,475 | ₩84,635 | ₩84,902 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,462 | ₩86,116 | ₩84,875 | ₩85,235 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,636 | ₩86,716 | ₩85,796 | ₩86,156 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩87,077 | ₩87,290 | ₩86,276 | ₩86,943 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,863 | ₩87,130 | ₩86,116 | ₩86,570 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,916 | ₩86,543 | ₩85,128 | ₩86,369 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩86,036 | ₩87,103 | ₩85,969 | ₩86,303 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,756 | ₩86,436 | ₩85,462 | ₩85,729 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,571 | ₩87,571 | ₩85,048 | ₩85,969 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,611 | ₩88,371 | ₩87,144 | ₩87,717 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,743 | ₩88,785 | ₩86,730 | ₩88,678 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,782 | ₩86,743 | ₩85,742 | ₩86,396 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,754 | ₩85,716 | ₩83,754 | ₩85,595 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,207 | ₩83,794 | ₩82,433 | ₩83,767 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,928 | ₩85,035 | ₩83,367 | ₩83,714 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,382 | ₩85,676 | ₩84,434 | ₩84,982 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,502 | ₩86,036 | ₩85,355 | ₩85,555 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,875 | ₩86,636 | ₩84,808 | ₩85,636 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩83,073 | ₩84,728 | ₩83,073 | ₩84,701 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,994 | ₩84,154 | ₩82,726 | ₩82,913 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,515 | ₩86,063 | ₩84,675 | ₩84,715 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,315 | ₩86,063 | ₩85,142 | ₩86,023 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,728 | ₩85,008 | ₩84,261 | ₩84,688 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,861 | ₩85,155 | ₩84,354 | ₩84,648 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,796 | ₩85,822 | ₩84,808 | ₩84,848 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,849 | ₩87,010 | ₩85,822 | ₩85,956 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,355 | ₩85,622 | ₩84,875 | ₩85,208 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,580 | ₩85,529 | ₩83,087 | ₩85,515 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,632 | ₩83,647 | ₩81,632 | ₩83,273 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,819 | ₩81,912 | ₩81,192 | ₩81,392 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,192 | ₩81,966 | ₩81,058 | ₩81,926 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,217 | ₩81,539 | ₩79,217 | ₩81,472 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,630 | ₩80,511 | ₩78,763 | ₩78,910 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,684 | ₩80,217 | ₩79,257 | ₩79,697 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,136 | ₩79,657 | ₩78,136 | ₩79,563 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,762 | ₩78,896 | ₩77,709 | ₩77,735 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩78,002 | ₩78,082 | ₩77,015 | ₩77,695 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,109 | ₩79,016 | ₩77,495 | ₩77,789 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,282 | ₩78,896 | ₩78,042 | ₩78,456 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,989 | ₩78,376 | ₩77,695 | ₩77,909 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,628 | ₩78,362 | ₩77,121 | ₩77,989 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,789 | ₩78,216 | ₩77,468 | ₩77,495 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,734 | ₩78,256 | ₩76,547 | ₩77,508 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,507 | ₩76,347 | ₩75,373 | ₩75,987 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,680 | ₩75,907 | ₩75,280 | ₩75,306 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩74,025 | ₩76,027 | ₩74,025 | ₩75,934 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,358 | ₩74,693 | ₩73,358 | ₩73,745 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,278 | ₩73,411 | ₩72,237 | ₩72,384 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,531 | ₩74,012 | ₩73,318 | ₩73,572 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,265 | ₩74,185 | ₩73,091 | ₩73,852 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,132 | ₩74,506 | ₩73,438 | ₩73,612 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,946 | ₩75,320 | ₩74,252 | ₩74,265 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,414 | ₩77,041 | ₩75,013 | ₩75,133 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,894 | ₩77,175 | ₩76,307 | ₩76,387 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,415 | ₩77,495 | ₩76,694 | ₩76,881 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,774 | ₩77,241 | ₩75,920 | ₩77,241 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩77,015 | ₩77,215 | ₩75,987 | ₩77,121 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,442 | ₩77,962 | ₩76,668 | ₩76,761 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,453 | ₩77,682 | ₩75,386 | ₩77,522 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,093 | ₩75,827 | ₩75,080 | ₩75,440 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,773 | ₩75,507 | ₩74,773 | ₩75,080 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩75,013 | ₩75,427 | ₩74,172 | ₩74,372 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,173 | ₩75,827 | ₩74,492 | ₩75,360 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,320 | ₩75,627 | ₩74,799 | ₩74,973 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,507 | ₩75,507 | ₩74,599 | ₩75,226 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,733 | ₩75,627 | ₩74,519 | ₩75,360 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,880 | ₩76,387 | ₩75,173 | ₩75,200 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,213 | ₩75,854 | ₩75,120 | ₩75,467 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,453 | ₩76,361 | ₩74,826 | ₩75,080 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,588 | ₩77,135 | ₩75,773 | ₩75,787 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,773 | ₩76,574 | ₩75,160 | ₩76,507 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,455 | ₩77,468 | ₩76,147 | ₩76,361 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,428 | ₩78,069 | ₩77,108 | ₩77,508 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,881 | ₩77,789 | ₩76,881 | ₩77,121 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,628 | ₩77,735 | ₩76,868 | ₩77,041 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,335 | ₩78,029 | ₩77,175 | ₩77,749 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,909 | ₩77,909 | ₩76,681 | ₩77,295 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,082 | ₩78,349 | ₩77,495 | ₩77,909 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,775 | ₩78,576 | ₩77,775 | ₩77,935 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,241 | ₩78,589 | ₩77,241 | ₩77,882 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,507 | ₩77,028 | ₩76,507 | ₩76,948 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,867 | ₩76,961 | ₩75,640 | ₩76,574 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,707 | ₩76,147 | ₩75,493 | ₩75,800 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,265 | ₩75,960 | ₩74,145 | ₩75,960 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,827 | ₩75,827 | ₩74,306 | ₩74,599 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,707 | ₩76,681 | ₩75,373 | ₩75,920 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,453 | ₩76,094 | ₩75,253 | ₩76,040 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,145 | ₩74,652 | ₩73,838 | ₩74,346 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,411 | ₩74,386 | ₩73,371 | ₩74,386 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,477 | ₩74,065 | ₩72,344 | ₩73,638 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,398 | ₩73,718 | ₩72,704 | ₩72,998 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,358 | ₩73,999 | ₩72,250 | ₩73,398 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,890 | ₩73,158 | ₩71,717 | ₩72,611 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩73,051 | ₩73,064 | ₩71,330 | ₩71,463 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,611 | ₩73,612 | ₩72,611 | ₩73,171 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,558 | ₩73,825 | ₩72,357 | ₩72,864 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,691 | ₩73,585 | ₩72,557 | ₩73,024 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩73,064 | ₩73,878 | ₩72,704 | ₩73,064 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,664 | ₩72,891 | ₩72,144 | ₩72,517 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,385 | ₩73,772 | ₩72,344 | ₩72,544 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,265 | ₩74,506 | ₩73,518 | ₩73,518 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,946 | ₩75,773 | ₩74,693 | ₩74,799 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,399 | ₩75,146 | ₩74,239 | ₩74,412 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,105 | ₩74,532 | ₩73,878 | ₩73,945 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,318 | ₩74,225 | ₩72,798 | ₩73,652 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,693 | ₩74,693 | ₩73,585 | ₩73,932 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,986 | ₩75,747 | ₩74,332 | ₩74,813 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩76,040 | ₩76,040 | ₩74,239 | ₩75,253 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,467 | ₩76,588 | ₩75,200 | ₩76,467 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,201 | ₩77,749 | ₩76,854 | ₩77,188 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,468 | ₩77,842 | ₩76,628 | ₩77,655 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩77,068 | ₩77,722 | ₩75,800 | ₩77,522 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,161 | ₩78,709 | ₩77,055 | ₩78,309 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,201 | ₩77,789 | ₩76,788 | ₩77,575 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,628 | ₩77,642 | ₩76,628 | ₩77,455 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,214 | ₩76,427 | ₩75,507 | ₩76,334 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,346 | ₩75,987 | ₩74,893 | ₩75,934 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,774 | ₩77,281 | ₩75,400 | ₩75,453 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,961 | ₩77,081 | ₩76,214 | ₩76,988 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,255 | ₩77,508 | ₩76,387 | ₩76,734 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,855 | ₩77,949 | ₩76,841 | ₩77,215 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,975 | ₩78,055 | ₩76,975 | ₩77,869 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,734 | ₩77,108 | ₩76,040 | ₩76,668 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,588 | ₩77,829 | ₩76,187 | ₩77,241 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,241 | ₩77,468 | ₩76,334 | ₩77,148 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,828 | ₩77,468 | ₩76,694 | ₩77,228 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,283 | ₩79,644 | ₩76,668 | ₩76,801 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,363 | ₩80,191 | ₩79,310 | ₩79,537 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,816 | ₩80,217 | ₩78,763 | ₩78,936 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,362 | ₩79,537 | ₩78,176 | ₩78,976 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,842 | ₩78,990 | ₩77,615 | ₩78,015 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,096 | ₩78,536 | ₩77,802 | ₩78,015 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,709 | ₩78,242 | ₩77,255 | ₩77,989 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,522 | ₩78,216 | ₩77,081 | ₩77,935 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,734 | ₩77,615 | ₩76,441 | ₩77,068 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,842 | ₩77,842 | ₩76,748 | ₩76,854 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,548 | ₩78,496 | ₩77,482 | ₩78,069 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,655 | ₩77,935 | ₩76,828 | ₩77,241 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,775 | ₩78,122 | ₩77,375 | ₩78,082 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,882 | ₩78,349 | ₩77,121 | ₩77,962 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,682 | ₩78,269 | ₩77,322 | ₩77,602 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,376 | ₩78,523 | ₩77,882 | ₩78,109 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,683 | ₩79,257 | ₩78,469 | ₩78,643 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩78,015 | ₩78,870 | ₩78,002 | ₩78,669 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,764 | ₩79,804 | ₩77,789 | ₩78,015 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,750 | ₩80,044 | ₩79,430 | ₩79,710 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,578 | ₩80,911 | ₩79,897 | ₩79,991 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,764 | ₩81,178 | ₩79,644 | ₩80,444 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩80,071 | ₩80,124 | ₩79,030 | ₩79,577 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,364 | ₩80,458 | ₩79,270 | ₩80,177 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,163 | ₩81,405 | ₩78,883 | ₩80,831 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,191 | ₩80,191 | ₩79,176 | ₩79,403 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,805 | ₩80,911 | ₩80,217 | ₩80,271 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩81,018 | ₩81,218 | ₩80,845 | ₩80,951 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,085 | ₩81,272 | ₩80,871 | ₩81,031 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,378 | ₩81,392 | ₩80,925 | ₩81,045 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,285 | ₩81,659 | ₩81,005 | ₩81,445 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,458 | ₩81,659 | ₩81,138 | ₩81,152 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,791 | ₩81,752 | ₩80,671 | ₩81,405 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,245 | ₩81,632 | ₩80,951 | ₩81,325 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,951 | ₩81,632 | ₩80,738 | ₩81,418 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,644 | ₩81,138 | ₩80,618 | ₩80,951 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,338 | ₩81,645 | ₩80,284 | ₩80,791 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,205 | ₩81,565 | ₩80,684 | ₩81,245 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,671 | ₩80,965 | ₩80,538 | ₩80,778 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,589 | ₩80,498 | ₩78,589 | ₩80,284 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,109 | ₩78,789 | ₩77,949 | ₩78,402 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,735 | ₩78,709 | ₩77,735 | ₩78,122 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,309 | ₩78,309 | ₩77,388 | ₩77,668 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,803 | ₩78,816 | ₩78,069 | ₩78,376 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,603 | ₩79,310 | ₩78,603 | ₩78,856 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,976 | ₩79,243 | ₩78,109 | ₩78,683 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,684 | ₩79,724 | ₩78,856 | ₩78,870 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,617 | ₩80,324 | ₩79,403 | ₩79,523 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,191 | ₩80,498 | ₩80,004 | ₩80,084 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,950 | ₩80,564 | ₩79,950 | ₩80,097 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,110 | ₩80,164 | ₩79,110 | ₩79,804 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,870 | ₩79,070 | ₩78,416 | ₩78,883 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩78,042 | ₩79,230 | ₩77,869 | ₩78,723 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,176 | ₩78,763 | ₩77,322 | ₩77,642 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,362 | ₩78,563 | ₩77,295 | ₩77,655 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,602 | ₩78,843 | ₩77,468 | ₩78,296 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,776 | ₩78,990 | ₩77,655 | ₩77,802 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,616 | ₩79,176 | ₩78,256 | ₩78,789 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩79,070 | ₩79,350 | ₩78,776 | ₩78,910 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,776 | ₩79,497 | ₩78,776 | ₩79,176 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,336 | ₩78,856 | ₩78,296 | ₩78,776 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,149 | ₩78,576 | ₩77,522 | ₩78,202 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,841 | ₩78,229 | ₩76,841 | ₩78,229 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,281 | ₩77,695 | ₩76,721 | ₩76,801 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,347 | ₩77,255 | ₩76,347 | ₩76,614 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,532 | ₩76,120 | ₩74,532 | ₩75,947 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,973 | ₩74,973 | ₩73,959 | ₩74,746 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,866 | ₩75,453 | ₩74,746 | ₩75,253 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,626 | ₩75,653 | ₩74,586 | ₩74,826 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,612 | ₩75,240 | ₩74,159 | ₩74,359 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,294 | ₩76,294 | ₩74,893 | ₩75,093 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,494 | ₩76,748 | ₩76,214 | ₩76,534 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,908 | ₩76,908 | ₩76,214 | ₩76,281 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,521 | ₩76,748 | ₩75,894 | ₩76,534 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,721 | ₩76,988 | ₩75,667 | ₩76,387 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,907 | ₩76,988 | ₩75,773 | ₩76,694 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,934 | ₩76,120 | ₩75,467 | ₩75,987 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,093 | ₩75,840 | ₩75,093 | ₩75,760 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩77,055 | ₩77,055 | ₩74,973 | ₩75,066 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,123 | ₩79,123 | ₩77,308 | ₩77,829 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,682 | ₩79,563 | ₩77,682 | ₩79,417 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,949 | ₩78,336 | ₩77,455 | ₩78,015 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,163 | ₩79,537 | ₩77,842 | ₩77,922 | -1.57% | 134.3만 |
|---|