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 | ₩80,599 | ₩80,985 | ₩80,105 | ₩80,105 | -0.61% | 65.6만 |
| 2026.10.08 | ₩79,292 | ₩81,092 | ₩79,292 | ₩80,732 | +1.82% | 121.2만 |
| 2026.10.07 | ₩79,212 | ₩79,759 | ₩79,145 | ₩79,372 | +0.20% | 96.5만 |
| 2026.10.06 | ₩79,399 | ₩80,252 | ₩79,252 | ₩79,692 | +0.37% | 62.4만 |
| 2026.10.05 | ₩78,932 | ₩79,692 | ₩78,679 | ₩79,412 | +0.61% | 74.3만 |
| 2026.10.02 | ₩79,052 | ₩79,372 | ₩78,692 | ₩78,985 | -0.08% | 114.9만 |
| 2026.10.01 | ₩78,012 | ₩79,052 | ₩77,892 | ₩78,945 | +1.20% | 144만 |
| 2026.09.30 | ₩79,252 | ₩79,252 | ₩77,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,999 |
| -1.58% |
| 102.3만 |
| 2026.09.29 | ₩79,172 | ₩79,345 | ₩78,492 | ₩79,305 | +0.17% | 103.6만 |
|---|
| 2026.09.28 | ₩79,612 | ₩79,785 | ₩79,052 | ₩79,185 | -0.54% | 100.8만 |
|---|
| 2026.09.25 | ₩79,785 | ₩80,025 | ₩79,199 | ₩79,612 | -0.22% | 87.4만 |
|---|
| 2026.09.24 | ₩80,332 | ₩80,705 | ₩79,492 | ₩79,559 | -0.96% | 119.1만 |
|---|
| 2026.09.23 | ₩80,679 | ₩81,439 | ₩80,079 | ₩80,119 | -0.69% | 137.4만 |
|---|
| 2026.09.22 | ₩82,159 | ₩82,159 | ₩80,265 | ₩80,919 | -1.51% | 167.3만 |
|---|
| 2026.09.21 | ₩82,545 | ₩82,705 | ₩81,812 | ₩81,852 | -0.84% | 126.4만 |
|---|
| 2026.09.18 | ₩82,772 | ₩82,892 | ₩82,065 | ₩82,599 | -0.21% | 211.7만 |
|---|
| 2026.09.17 | ₩83,945 | ₩83,945 | ₩83,092 | ₩83,225 | -0.86% | 132.1만 |
|---|
| 2026.09.16 | ₩83,932 | ₩84,212 | ₩82,825 | ₩83,492 | -0.52% | 97.6만 |
|---|
| 2026.09.15 | ₩84,212 | ₩84,239 | ₩83,665 | ₩84,159 | -0.06% | 102.4만 |
|---|
| 2026.09.14 | ₩84,065 | ₩84,719 | ₩83,825 | ₩84,545 | +0.57% | 106.7만 |
|---|
| 2026.09.11 | ₩83,785 | ₩84,065 | ₩82,585 | ₩83,132 | -0.78% | 103.1만 |
|---|
| 2026.09.10 | ₩83,172 | ₩83,492 | ₩82,625 | ₩82,999 | -0.21% | 162.9만 |
|---|
| 2026.09.09 | ₩83,145 | ₩83,145 | ₩82,132 | ₩82,772 | -0.45% | 140.8만 |
|---|
| 2026.09.08 | ₩84,532 | ₩84,585 | ₩83,359 | ₩83,359 | -1.39% | 114.8만 |
|---|
| 2026.09.04 | ₩85,479 | ₩85,905 | ₩85,092 | ₩85,199 | -0.33% | 104.9만 |
|---|
| 2026.09.03 | ₩85,399 | ₩86,585 | ₩85,359 | ₩86,398 | +1.17% | 100.4만 |
|---|
| 2026.09.02 | ₩84,385 | ₩85,425 | ₩84,265 | ₩84,825 | +0.52% | 108.7만 |
|---|
| 2026.09.01 | ₩84,345 | ₩85,065 | ₩83,879 | ₩84,092 | -0.30% | 92.6만 |
|---|
| 2026.08.31 | ₩84,892 | ₩84,985 | ₩84,199 | ₩84,199 | -0.82% | 129.1만 |
|---|
| 2026.08.28 | ₩85,079 | ₩85,639 | ₩85,012 | ₩85,212 | +0.16% | 76.8만 |
|---|
| 2026.08.27 | ₩84,999 | ₩85,172 | ₩84,212 | ₩84,865 | -0.16% | 99.8만 |
|---|
| 2026.08.26 | ₩85,092 | ₩85,825 | ₩85,025 | ₩85,492 | +0.47% | 60.4만 |
|---|
| 2026.08.25 | ₩85,639 | ₩85,879 | ₩84,785 | ₩85,132 | -0.59% | 69.9만 |
|---|
| 2026.08.24 | ₩84,945 | ₩86,078 | ₩84,865 | ₩85,692 | +0.88% | 157.6만 |
|---|
| 2026.08.21 | ₩84,559 | ₩84,865 | ₩84,305 | ₩84,545 | -0.02% | 82.7만 |
|---|
| 2026.08.20 | ₩83,905 | ₩84,639 | ₩83,719 | ₩84,265 | +0.43% | 79.8만 |
|---|
| 2026.08.19 | ₩84,705 | ₩85,305 | ₩84,199 | ₩84,265 | -0.52% | 98.1만 |
|---|
| 2026.08.18 | ₩84,679 | ₩85,679 | ₩84,519 | ₩84,559 | -0.14% | 125.8만 |
|---|
| 2026.08.17 | ₩85,279 | ₩85,825 | ₩84,239 | ₩84,292 | -1.16% | 94만 |
|---|
| 2026.08.14 | ₩85,359 | ₩85,838 | ₩85,159 | ₩85,665 | +0.36% | 102.2만 |
|---|
| 2026.08.13 | ₩85,065 | ₩85,625 | ₩84,479 | ₩85,279 | +0.25% | 80.5만 |
|---|
| 2026.08.12 | ₩84,479 | ₩85,092 | ₩84,239 | ₩84,679 | +0.24% | 79.3만 |
|---|
| 2026.08.11 | ₩84,892 | ₩85,399 | ₩84,559 | ₩84,825 | -0.08% | 73.5만 |
|---|
| 2026.08.10 | ₩85,385 | ₩86,038 | ₩84,799 | ₩85,159 | -0.27% | 156.9만 |
|---|
| 2026.08.07 | ₩86,558 | ₩86,638 | ₩85,719 | ₩86,078 | -0.55% | 116.4만 |
|---|
| 2026.08.06 | ₩86,998 | ₩87,212 | ₩86,198 | ₩86,865 | -0.15% | 118.1만 |
|---|
| 2026.08.05 | ₩86,785 | ₩87,052 | ₩86,038 | ₩86,492 | -0.34% | 82.4만 |
|---|
| 2026.08.04 | ₩85,838 | ₩86,465 | ₩85,052 | ₩86,292 | +0.53% | 118.3만 |
|---|
| 2026.08.03 | ₩85,958 | ₩87,025 | ₩85,892 | ₩86,225 | +0.31% | 123.4만 |
|---|
| 2026.07.31 | ₩85,679 | ₩86,358 | ₩85,385 | ₩85,652 | -0.03% | 77.4만 |
|---|
| 2026.07.30 | ₩87,492 | ₩87,492 | ₩84,972 | ₩85,892 | -1.83% | 132.1만 |
|---|
| 2026.07.29 | ₩87,532 | ₩88,292 | ₩87,065 | ₩87,638 | +0.12% | 125.3만 |
|---|
| 2026.07.28 | ₩86,665 | ₩88,705 | ₩86,652 | ₩88,598 | +2.23% | 128.3만 |
|---|
| 2026.07.27 | ₩85,705 | ₩86,665 | ₩85,665 | ₩86,318 | +0.72% | 85.4만 |
|---|
| 2026.07.24 | ₩83,679 | ₩85,639 | ₩83,679 | ₩85,519 | +2.20% | 114.4만 |
|---|
| 2026.07.23 | ₩83,132 | ₩83,719 | ₩82,359 | ₩83,692 | +0.67% | 66.1만 |
|---|
| 2026.07.22 | ₩84,852 | ₩84,959 | ₩83,292 | ₩83,639 | -1.43% | 112.8만 |
|---|
| 2026.07.21 | ₩85,305 | ₩85,598 | ₩84,359 | ₩84,905 | -0.47% | 112.9만 |
|---|
| 2026.07.20 | ₩85,425 | ₩85,958 | ₩85,279 | ₩85,479 | +0.06% | 85.7만 |
|---|
| 2026.07.17 | ₩84,799 | ₩86,558 | ₩84,732 | ₩85,559 | +0.90% | 115.8만 |
|---|
| 2026.07.16 | ₩82,999 | ₩84,652 | ₩82,999 | ₩84,625 | +1.96% | 124.1만 |
|---|
| 2026.07.15 | ₩83,919 | ₩84,079 | ₩82,652 | ₩82,839 | -1.29% | 250.7만 |
|---|
| 2026.07.14 | ₩85,439 | ₩85,985 | ₩84,599 | ₩84,639 | -0.94% | 157.6만 |
|---|
| 2026.07.13 | ₩85,239 | ₩85,985 | ₩85,065 | ₩85,945 | +0.83% | 163.7만 |
|---|
| 2026.07.10 | ₩84,652 | ₩84,932 | ₩84,185 | ₩84,612 | -0.05% | 157.7만 |
|---|
| 2026.07.09 | ₩84,785 | ₩85,079 | ₩84,279 | ₩84,572 | -0.25% | 175.4만 |
|---|
| 2026.07.08 | ₩85,719 | ₩85,745 | ₩84,732 | ₩84,772 | -1.10% | 131.4만 |
|---|
| 2026.07.07 | ₩85,772 | ₩86,932 | ₩85,745 | ₩85,879 | +0.12% | 137만 |
|---|
| 2026.07.06 | ₩85,279 | ₩85,545 | ₩84,799 | ₩85,132 | -0.17% | 129만 |
|---|
| 2026.07.02 | ₩83,505 | ₩85,452 | ₩83,012 | ₩85,439 | +2.32% | 206.4만 |
|---|
| 2026.07.01 | ₩81,559 | ₩83,572 | ₩81,559 | ₩83,199 | +2.01% | 164.1만 |
|---|
| 2026.06.30 | ₩81,745 | ₩81,839 | ₩81,119 | ₩81,319 | -0.52% | 92.9만 |
|---|
| 2026.06.29 | ₩81,119 | ₩81,892 | ₩80,985 | ₩81,852 | +0.90% | 176.3만 |
|---|
| 2026.06.26 | ₩79,145 | ₩81,465 | ₩79,145 | ₩81,399 | +2.85% | 143.1만 |
|---|
| 2026.06.25 | ₩79,559 | ₩80,439 | ₩78,692 | ₩78,839 | -0.90% | 135.5만 |
|---|
| 2026.06.24 | ₩79,612 | ₩80,145 | ₩79,185 | ₩79,625 | +0.02% | 127.5만 |
|---|
| 2026.06.23 | ₩78,065 | ₩79,585 | ₩78,065 | ₩79,492 | +1.83% | 129.8만 |
|---|
| 2026.06.22 | ₩77,692 | ₩78,825 | ₩77,639 | ₩77,665 | -0.03% | 132.5만 |
|---|
| 2026.06.18 | ₩77,932 | ₩78,012 | ₩76,945 | ₩77,625 | -0.39% | 112.4만 |
|---|
| 2026.06.17 | ₩78,039 | ₩78,945 | ₩77,425 | ₩77,719 | -0.41% | 184.9만 |
|---|
| 2026.06.16 | ₩78,212 | ₩78,825 | ₩77,972 | ₩78,385 | +0.22% | 131.3만 |
|---|
| 2026.06.15 | ₩77,919 | ₩78,305 | ₩77,625 | ₩77,839 | -0.10% | 135.5만 |
|---|
| 2026.06.12 | ₩77,559 | ₩78,292 | ₩77,052 | ₩77,919 | +0.46% | 119.4만 |
|---|
| 2026.06.11 | ₩77,719 | ₩78,145 | ₩77,399 | ₩77,425 | -0.38% | 110.6만 |
|---|
| 2026.06.10 | ₩76,665 | ₩78,185 | ₩76,479 | ₩77,439 | +1.01% | 214.8만 |
|---|
| 2026.06.09 | ₩75,439 | ₩76,279 | ₩75,305 | ₩75,919 | +0.64% | 115.1만 |
|---|
| 2026.06.08 | ₩75,612 | ₩75,839 | ₩75,212 | ₩75,239 | -0.49% | 90.8만 |
|---|
| 2026.06.05 | ₩73,959 | ₩75,959 | ₩73,959 | ₩75,865 | +2.58% | 103.3만 |
|---|
| 2026.06.04 | ₩73,292 | ₩74,625 | ₩73,292 | ₩73,679 | +0.53% | 97.6만 |
|---|
| 2026.06.03 | ₩73,212 | ₩73,345 | ₩72,172 | ₩72,319 | -1.22% | 127.3만 |
|---|
| 2026.06.02 | ₩73,465 | ₩73,945 | ₩73,252 | ₩73,505 | +0.05% | 83.2만 |
|---|
| 2026.06.01 | ₩73,199 | ₩74,119 | ₩73,025 | ₩73,785 | +0.80% | 159만 |
|---|
| 2026.05.29 | ₩74,065 | ₩74,439 | ₩73,372 | ₩73,545 | -0.70% | 130.2만 |
|---|
| 2026.05.28 | ₩74,879 | ₩75,252 | ₩74,185 | ₩74,199 | -0.91% | 62.5만 |
|---|
| 2026.05.27 | ₩76,345 | ₩76,972 | ₩74,945 | ₩75,065 | -1.68% | 81.6만 |
|---|
| 2026.05.26 | ₩76,825 | ₩77,105 | ₩76,239 | ₩76,319 | -0.66% | 127.5만 |
|---|
| 2026.05.22 | ₩77,345 | ₩77,425 | ₩76,625 | ₩76,812 | -0.69% | 198.6만 |
|---|
| 2026.05.21 | ₩76,705 | ₩77,172 | ₩75,852 | ₩77,172 | +0.61% | 115.5만 |
|---|
| 2026.05.20 | ₩76,945 | ₩77,145 | ₩75,919 | ₩77,052 | +0.14% | 88.3만 |
|---|
| 2026.05.19 | ₩77,372 | ₩77,892 | ₩76,599 | ₩76,692 | -0.88% | 137.1만 |
|---|
| 2026.05.18 | ₩75,385 | ₩77,612 | ₩75,319 | ₩77,452 | +2.74% | 138.4만 |
|---|
| 2026.05.15 | ₩75,025 | ₩75,759 | ₩75,012 | ₩75,372 | +0.46% | 159.5만 |
|---|
| 2026.05.14 | ₩74,705 | ₩75,439 | ₩74,705 | ₩75,012 | +0.41% | 144.8만 |
|---|
| 2026.05.13 | ₩74,945 | ₩75,359 | ₩74,105 | ₩74,305 | -0.85% | 113.6만 |
|---|
| 2026.05.12 | ₩75,105 | ₩75,759 | ₩74,425 | ₩75,292 | +0.25% | 251.2만 |
|---|
| 2026.05.11 | ₩75,252 | ₩75,559 | ₩74,732 | ₩74,905 | -0.46% | 164.3만 |
|---|
| 2026.05.08 | ₩75,439 | ₩75,439 | ₩74,532 | ₩75,159 | -0.37% | 142.3만 |
|---|
| 2026.05.07 | ₩74,665 | ₩75,559 | ₩74,452 | ₩75,292 | +0.84% | 129.6만 |
|---|
| 2026.05.06 | ₩75,812 | ₩76,319 | ₩75,105 | ₩75,132 | -0.90% | 102.8만 |
|---|
| 2026.05.05 | ₩75,145 | ₩75,785 | ₩75,052 | ₩75,399 | +0.34% | 114.7만 |
|---|
| 2026.05.04 | ₩75,385 | ₩76,292 | ₩74,759 | ₩75,012 | -0.50% | 113.7만 |
|---|
| 2026.05.01 | ₩76,519 | ₩77,065 | ₩75,705 | ₩75,719 | -1.05% | 120.3만 |
|---|
| 2026.04.30 | ₩75,705 | ₩76,505 | ₩75,092 | ₩76,439 | +0.97% | 124.9만 |
|---|
| 2026.04.29 | ₩77,385 | ₩77,399 | ₩76,079 | ₩76,292 | -1.41% | 74.6만 |
|---|
| 2026.04.28 | ₩77,359 | ₩77,999 | ₩77,039 | ₩77,439 | +0.10% | 150.5만 |
|---|
| 2026.04.27 | ₩76,812 | ₩77,719 | ₩76,812 | ₩77,052 | +0.31% | 91.9만 |
|---|
| 2026.04.24 | ₩77,559 | ₩77,665 | ₩76,799 | ₩76,972 | -0.76% | 59.9만 |
|---|
| 2026.04.23 | ₩77,265 | ₩77,959 | ₩77,105 | ₩77,679 | +0.53% | 65.2만 |
|---|
| 2026.04.22 | ₩77,839 | ₩77,839 | ₩76,612 | ₩77,225 | -0.79% | 112.9만 |
|---|
| 2026.04.21 | ₩78,012 | ₩78,279 | ₩77,425 | ₩77,839 | -0.22% | 108.4만 |
|---|
| 2026.04.20 | ₩77,705 | ₩78,505 | ₩77,705 | ₩77,865 | +0.21% | 76.5만 |
|---|
| 2026.04.17 | ₩77,172 | ₩78,519 | ₩77,172 | ₩77,812 | +0.83% | 125.8만 |
|---|
| 2026.04.16 | ₩76,439 | ₩76,959 | ₩76,439 | ₩76,879 | +0.58% | 65.2만 |
|---|
| 2026.04.15 | ₩75,799 | ₩76,892 | ₩75,572 | ₩76,505 | +0.93% | 128.5만 |
|---|
| 2026.04.14 | ₩75,639 | ₩76,079 | ₩75,425 | ₩75,732 | +0.12% | 47.6만 |
|---|
| 2026.04.13 | ₩74,199 | ₩75,892 | ₩74,079 | ₩75,892 | +2.28% | 60만 |
|---|
| 2026.04.10 | ₩75,759 | ₩75,759 | ₩74,239 | ₩74,532 | -1.62% | 232.4만 |
|---|
| 2026.04.09 | ₩75,639 | ₩76,612 | ₩75,305 | ₩75,852 | +0.28% | 189.7만 |
|---|
| 2026.04.08 | ₩75,385 | ₩76,025 | ₩75,185 | ₩75,972 | +0.78% | 149.8만 |
|---|
| 2026.04.07 | ₩74,079 | ₩74,585 | ₩73,772 | ₩74,279 | +0.27% | 91.9만 |
|---|
| 2026.04.06 | ₩73,345 | ₩74,319 | ₩73,305 | ₩74,319 | +1.33% | 115.4만 |
|---|
| 2026.04.02 | ₩72,412 | ₩73,999 | ₩72,279 | ₩73,572 | +1.60% | 68.7만 |
|---|
| 2026.04.01 | ₩73,332 | ₩73,652 | ₩72,639 | ₩72,932 | -0.55% | 150만 |
|---|
| 2026.03.31 | ₩73,292 | ₩73,932 | ₩72,185 | ₩73,332 | +0.05% | 285.2만 |
|---|
| 2026.03.30 | ₩71,825 | ₩73,092 | ₩71,652 | ₩72,545 | +1.00% | 129.3만 |
|---|
| 2026.03.27 | ₩72,985 | ₩72,999 | ₩71,265 | ₩71,399 | -2.17% | 80.9만 |
|---|
| 2026.03.26 | ₩72,545 | ₩73,545 | ₩72,545 | ₩73,105 | +0.77% | 199.7만 |
|---|
| 2026.03.25 | ₩73,492 | ₩73,759 | ₩72,292 | ₩72,799 | -0.94% | 124만 |
|---|
| 2026.03.24 | ₩72,625 | ₩73,519 | ₩72,492 | ₩72,959 | +0.46% | 90.7만 |
|---|
| 2026.03.23 | ₩72,999 | ₩73,812 | ₩72,639 | ₩72,999 | 0.00% | 114.5만 |
|---|
| 2026.03.20 | ₩72,599 | ₩72,825 | ₩72,079 | ₩72,452 | -0.20% | 133.3만 |
|---|
| 2026.03.19 | ₩73,319 | ₩73,705 | ₩72,279 | ₩72,479 | -1.15% | 187만 |
|---|
| 2026.03.18 | ₩74,199 | ₩74,439 | ₩73,452 | ₩73,452 | -1.01% | 172.9만 |
|---|
| 2026.03.17 | ₩74,879 | ₩75,705 | ₩74,625 | ₩74,732 | -0.20% | 80.4만 |
|---|
| 2026.03.16 | ₩74,332 | ₩75,079 | ₩74,172 | ₩74,345 | +0.02% | 152만 |
|---|
| 2026.03.13 | ₩74,039 | ₩74,465 | ₩73,812 | ₩73,879 | -0.22% | 200.7만 |
|---|
| 2026.03.12 | ₩73,252 | ₩74,159 | ₩72,732 | ₩73,585 | +0.46% | 282.1만 |
|---|
| 2026.03.11 | ₩74,625 | ₩74,625 | ₩73,519 | ₩73,865 | -1.02% | 214.6만 |
|---|
| 2026.03.10 | ₩74,919 | ₩75,679 | ₩74,265 | ₩74,745 | -0.23% | 144.3만 |
|---|
| 2026.03.09 | ₩75,972 | ₩75,972 | ₩74,172 | ₩75,185 | -1.04% | 319만 |
|---|
| 2026.03.06 | ₩76,399 | ₩76,519 | ₩75,132 | ₩76,399 | 0.00% | 253.7만 |
|---|
| 2026.03.05 | ₩77,132 | ₩77,679 | ₩76,785 | ₩77,119 | -0.02% | 259.8만 |
|---|
| 2026.03.04 | ₩77,399 | ₩77,772 | ₩76,559 | ₩77,585 | +0.24% | 186.2만 |
|---|
| 2026.03.03 | ₩76,999 | ₩77,652 | ₩75,732 | ₩77,452 | +0.59% | 328.7만 |
|---|
| 2026.03.02 | ₩77,092 | ₩78,639 | ₩76,985 | ₩78,239 | +1.49% | 303.5만 |
|---|
| 2026.02.27 | ₩77,132 | ₩77,719 | ₩76,719 | ₩77,505 | +0.48% | 243.6만 |
|---|
| 2026.02.26 | ₩76,559 | ₩77,572 | ₩76,559 | ₩77,385 | +1.08% | 254.9만 |
|---|
| 2026.02.25 | ₩76,145 | ₩76,359 | ₩75,439 | ₩76,265 | +0.16% | 107.3만 |
|---|
| 2026.02.24 | ₩75,279 | ₩75,919 | ₩74,825 | ₩75,865 | +0.78% | 154.4만 |
|---|
| 2026.02.23 | ₩76,705 | ₩77,212 | ₩75,332 | ₩75,385 | -1.72% | 171.9만 |
|---|
| 2026.02.20 | ₩76,892 | ₩77,012 | ₩76,145 | ₩76,919 | +0.03% | 124.4만 |
|---|
| 2026.02.19 | ₩77,185 | ₩77,439 | ₩76,319 | ₩76,665 | -0.67% | 108.5만 |
|---|
| 2026.02.18 | ₩77,785 | ₩77,879 | ₩76,772 | ₩77,145 | -0.82% | 211.4만 |
|---|
| 2026.02.17 | ₩76,905 | ₩77,985 | ₩76,905 | ₩77,799 | +1.16% | 179만 |
|---|
| 2026.02.13 | ₩76,665 | ₩77,039 | ₩75,972 | ₩76,599 | -0.09% | 207.9만 |
|---|
| 2026.02.12 | ₩77,519 | ₩77,759 | ₩76,119 | ₩77,172 | -0.45% | 249.4만 |
|---|
| 2026.02.11 | ₩77,172 | ₩77,399 | ₩76,265 | ₩77,079 | -0.12% | 232.5만 |
|---|
| 2026.02.10 | ₩76,759 | ₩77,399 | ₩76,625 | ₩77,159 | +0.52% | 145.2만 |
|---|
| 2026.02.09 | ₩79,212 | ₩79,572 | ₩76,599 | ₩76,732 | -3.13% | 224.7만 |
|---|
| 2026.02.06 | ₩79,292 | ₩80,119 | ₩79,239 | ₩79,465 | +0.22% | 178.5만 |
|---|
| 2026.02.05 | ₩78,745 | ₩80,145 | ₩78,692 | ₩78,865 | +0.15% | 180.2만 |
|---|
| 2026.02.04 | ₩78,292 | ₩79,465 | ₩78,105 | ₩78,905 | +0.78% | 215.4만 |
|---|
| 2026.02.03 | ₩77,772 | ₩78,919 | ₩77,545 | ₩77,945 | +0.22% | 200.2만 |
|---|
| 2026.02.02 | ₩78,025 | ₩78,465 | ₩77,732 | ₩77,945 | -0.10% | 61.5만 |
|---|
| 2026.01.30 | ₩77,639 | ₩78,172 | ₩77,185 | ₩77,919 | +0.36% | 212.2만 |
|---|
| 2026.01.29 | ₩77,452 | ₩78,145 | ₩77,012 | ₩77,865 | +0.53% | 145.2만 |
|---|
| 2026.01.28 | ₩76,665 | ₩77,545 | ₩76,372 | ₩76,999 | +0.43% | 190.3만 |
|---|
| 2026.01.27 | ₩77,772 | ₩77,772 | ₩76,679 | ₩76,785 | -1.27% | 97.4만 |
|---|
| 2026.01.26 | ₩77,479 | ₩78,425 | ₩77,412 | ₩77,999 | +0.67% | 102.4만 |
|---|
| 2026.01.23 | ₩77,585 | ₩77,865 | ₩76,759 | ₩77,172 | -0.53% | 289.9만 |
|---|
| 2026.01.22 | ₩77,705 | ₩78,052 | ₩77,305 | ₩78,012 | +0.39% | 220.6만 |
|---|
| 2026.01.21 | ₩77,812 | ₩78,279 | ₩77,052 | ₩77,892 | +0.10% | 204.4만 |
|---|
| 2026.01.20 | ₩77,612 | ₩78,199 | ₩77,252 | ₩77,532 | -0.10% | 150만 |
|---|
| 2026.01.16 | ₩78,305 | ₩78,452 | ₩77,812 | ₩78,039 | -0.34% | 96.2만 |
|---|
| 2026.01.15 | ₩78,612 | ₩79,185 | ₩78,399 | ₩78,572 | -0.05% | 101.8만 |
|---|
| 2026.01.14 | ₩77,945 | ₩78,799 | ₩77,932 | ₩78,599 | +0.84% | 149.5만 |
|---|
| 2026.01.13 | ₩79,692 | ₩79,732 | ₩77,719 | ₩77,945 | -2.19% | 245.2만 |
|---|
| 2026.01.12 | ₩79,679 | ₩79,972 | ₩79,359 | ₩79,639 | -0.05% | 144.1만 |
|---|
| 2026.01.09 | ₩80,505 | ₩80,839 | ₩79,825 | ₩79,919 | -0.73% | 81.9만 |
|---|
| 2026.01.08 | ₩79,692 | ₩81,105 | ₩79,572 | ₩80,372 | +0.85% | 87.2만 |
|---|
| 2026.01.07 | ₩79,999 | ₩80,052 | ₩78,959 | ₩79,505 | -0.62% | 90만 |
|---|
| 2026.01.06 | ₩80,292 | ₩80,385 | ₩79,199 | ₩80,105 | -0.23% | 140.4만 |
|---|
| 2026.01.05 | ₩79,092 | ₩81,332 | ₩78,812 | ₩80,759 | +2.11% | 72.2만 |
|---|
| 2026.01.02 | ₩80,119 | ₩80,119 | ₩79,105 | ₩79,332 | -0.98% | 154.8만 |
|---|
| 2025.12.31 | ₩80,732 | ₩80,839 | ₩80,145 | ₩80,199 | -0.66% | 49.7만 |
|---|
| 2025.12.30 | ₩80,945 | ₩81,145 | ₩80,772 | ₩80,879 | -0.08% | 32만 |
|---|
| 2025.12.29 | ₩81,012 | ₩81,199 | ₩80,799 | ₩80,959 | -0.07% | 44.5만 |
|---|
| 2025.12.26 | ₩81,305 | ₩81,319 | ₩80,852 | ₩80,972 | -0.41% | 33.2만 |
|---|
| 2025.12.24 | ₩81,212 | ₩81,585 | ₩80,932 | ₩81,372 | +0.20% | 26.9만 |
|---|
| 2025.12.23 | ₩81,385 | ₩81,585 | ₩81,065 | ₩81,079 | -0.38% | 85.1만 |
|---|
| 2025.12.22 | ₩80,719 | ₩81,679 | ₩80,599 | ₩81,332 | +0.76% | 124만 |
|---|
| 2025.12.19 | ₩81,172 | ₩81,559 | ₩80,879 | ₩81,252 | +0.10% | 162만 |
|---|
| 2025.12.18 | ₩80,879 | ₩81,559 | ₩80,665 | ₩81,345 | +0.58% | 173.5만 |
|---|
| 2025.12.17 | ₩80,572 | ₩81,065 | ₩80,545 | ₩80,879 | +0.38% | 149만 |
|---|
| 2025.12.16 | ₩81,265 | ₩81,572 | ₩80,212 | ₩80,719 | -0.67% | 318.2만 |
|---|
| 2025.12.15 | ₩81,132 | ₩81,492 | ₩80,612 | ₩81,172 | +0.05% | 146만 |
|---|
| 2025.12.12 | ₩80,599 | ₩80,892 | ₩80,465 | ₩80,705 | +0.13% | 126.8만 |
|---|
| 2025.12.11 | ₩78,519 | ₩80,425 | ₩78,519 | ₩80,212 | +2.16% | 256.3만 |
|---|
| 2025.12.10 | ₩78,039 | ₩78,719 | ₩77,879 | ₩78,332 | +0.38% | 112.7만 |
|---|
| 2025.12.09 | ₩77,665 | ₩78,639 | ₩77,665 | ₩78,052 | +0.50% | 118만 |
|---|
| 2025.12.08 | ₩78,239 | ₩78,239 | ₩77,319 | ₩77,599 | -0.82% | 200.2만 |
|---|
| 2025.12.05 | ₩78,732 | ₩78,745 | ₩77,999 | ₩78,305 | -0.54% | 210.9만 |
|---|
| 2025.12.04 | ₩78,532 | ₩79,239 | ₩78,532 | ₩78,785 | +0.32% | 157.1만 |
|---|
| 2025.12.03 | ₩78,905 | ₩79,172 | ₩78,039 | ₩78,612 | -0.37% | 169.1만 |
|---|
| 2025.12.02 | ₩79,612 | ₩79,652 | ₩78,785 | ₩78,799 | -1.02% | 208.6만 |
|---|
| 2025.12.01 | ₩79,545 | ₩80,252 | ₩79,332 | ₩79,452 | -0.12% | 219.4만 |
|---|
| 2025.11.28 | ₩80,119 | ₩80,425 | ₩79,932 | ₩80,012 | -0.13% | 125.6만 |
|---|
| 2025.11.26 | ₩79,879 | ₩80,492 | ₩79,879 | ₩80,025 | +0.18% | 137.7만 |
|---|
| 2025.11.25 | ₩79,039 | ₩80,092 | ₩79,039 | ₩79,732 | +0.88% | 220.2만 |
|---|
| 2025.11.24 | ₩78,799 | ₩78,999 | ₩78,345 | ₩78,812 | +0.02% | 177.1만 |
|---|
| 2025.11.21 | ₩77,972 | ₩79,159 | ₩77,799 | ₩78,652 | +0.87% | 248.3만 |
|---|
| 2025.11.20 | ₩78,105 | ₩78,692 | ₩77,252 | ₩77,572 | -0.68% | 285.8만 |
|---|
| 2025.11.19 | ₩78,292 | ₩78,492 | ₩77,225 | ₩77,585 | -0.90% | 236.4만 |
|---|
| 2025.11.18 | ₩77,532 | ₩78,772 | ₩77,399 | ₩78,225 | +0.89% | 299.1만 |
|---|
| 2025.11.17 | ₩78,705 | ₩78,919 | ₩77,585 | ₩77,732 | -1.24% | 248.9만 |
|---|
| 2025.11.14 | ₩78,545 | ₩79,105 | ₩78,185 | ₩78,719 | +0.22% | 318.5만 |
|---|
| 2025.11.13 | ₩78,999 | ₩79,279 | ₩78,705 | ₩78,839 | -0.20% | 246.3만 |
|---|
| 2025.11.12 | ₩78,705 | ₩79,425 | ₩78,705 | ₩79,105 | +0.51% | 331.5만 |
|---|
| 2025.11.11 | ₩78,265 | ₩78,785 | ₩78,225 | ₩78,705 | +0.56% | 225.8만 |
|---|
| 2025.11.10 | ₩78,079 | ₩78,505 | ₩77,452 | ₩78,132 | +0.07% | 192.1만 |
|---|
| 2025.11.07 | ₩76,772 | ₩78,159 | ₩76,772 | ₩78,159 | +1.81% | 220.4만 |
|---|
| 2025.11.06 | ₩77,212 | ₩77,625 | ₩76,652 | ₩76,732 | -0.62% | 397.3만 |
|---|
| 2025.11.05 | ₩76,279 | ₩77,185 | ₩76,279 | ₩76,545 | +0.35% | 364.7만 |
|---|
| 2025.11.04 | ₩74,465 | ₩76,052 | ₩74,465 | ₩75,879 | +1.90% | 186.5만 |
|---|
| 2025.11.03 | ₩74,905 | ₩74,905 | ₩73,892 | ₩74,679 | -0.30% | 202.2만 |
|---|
| 2025.10.31 | ₩74,799 | ₩75,385 | ₩74,679 | ₩75,185 | +0.52% | 316.9만 |
|---|
| 2025.10.30 | ₩74,559 | ₩75,585 | ₩74,519 | ₩74,759 | +0.27% | 232.4만 |
|---|
| 2025.10.29 | ₩74,545 | ₩75,172 | ₩74,092 | ₩74,292 | -0.34% | 299.1만 |
|---|
| 2025.10.28 | ₩76,225 | ₩76,225 | ₩74,825 | ₩75,025 | -1.57% | 147.3만 |
|---|
| 2025.10.27 | ₩76,425 | ₩76,679 | ₩76,145 | ₩76,465 | +0.05% | 71.7만 |
|---|
| 2025.10.24 | ₩76,839 | ₩76,839 | ₩76,145 | ₩76,212 | -0.82% | 61만 |
|---|
| 2025.10.23 | ₩76,452 | ₩76,679 | ₩75,825 | ₩76,465 | +0.02% | 158.3만 |
|---|
| 2025.10.22 | ₩76,652 | ₩76,919 | ₩75,599 | ₩76,319 | -0.43% | 208.3만 |
|---|
| 2025.10.21 | ₩75,839 | ₩76,919 | ₩75,705 | ₩76,625 | +1.04% | 115.4만 |
|---|
| 2025.10.20 | ₩75,865 | ₩76,052 | ₩75,399 | ₩75,919 | +0.07% | 164.7만 |
|---|
| 2025.10.17 | ₩75,025 | ₩75,772 | ₩75,025 | ₩75,692 | +0.89% | 305.7만 |
|---|
| 2025.10.16 | ₩76,985 | ₩76,985 | ₩74,905 | ₩74,999 | -2.58% | 171.1만 |
|---|
| 2025.10.15 | ₩79,052 | ₩79,052 | ₩77,239 | ₩77,759 | -1.64% | 195.9만 |
|---|
| 2025.10.14 | ₩77,612 | ₩79,492 | ₩77,612 | ₩79,345 | +2.23% | 67.6만 |
|---|
| 2025.10.13 | ₩77,879 | ₩78,265 | ₩77,385 | ₩77,945 | +0.09% | 126.4만 |
|---|
| 2025.10.10 | ₩79,092 | ₩79,465 | ₩77,772 | ₩77,852 | -1.57% | 134.3만 |
|---|