시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Kensho New Economies Composite ETF 과거 주가
State Street SPDR S&P Kensho New Economies Composite ETF · KOMP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Kensho New Economies Composite ETF · KOMP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,629 | ₩88,910 | ₩88,214 | ₩88,910 | +0.32% | 3.6만 |
| 2026.10.08 | ₩88,348 | ₩88,348 | ₩87,289 | ₩87,919 | -0.49% | 5.2만 |
| 2026.10.07 | ₩89,862 | ₩89,862 | ₩88,616 | ₩88,977 | -0.98% | 6.2만 |
| 2026.10.06 | ₩92,046 | ₩92,260 | ₩90,947 | ₩91,014 | -1.12% | 5.9만 |
| 2026.10.05 | ₩90,880 | ₩91,443 | ₩90,250 | ₩91,282 | +0.44% | 11만 |
| 2026.10.02 | ₩90,666 | ₩91,001 | ₩90,183 | ₩90,304 | -0.40% | 3.9만 |
| 2026.10.01 | ₩89,219 | ₩89,889 | ₩88,522 | ₩89,353 | +0.15% | 4.5만 |
| 2026.09.30 | ₩89,942 | ₩90,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,044 |
| -1.00% |
| 8만 |
| 2026.09.29 | ₩89,513 | ₩89,621 | ₩88,991 | ₩89,353 | -0.18% | 6.3만 |
|---|
| 2026.09.28 | ₩89,889 | ₩90,170 | ₩89,152 | ₩89,272 | -0.69% | 6.6만 |
|---|
| 2026.09.25 | ₩90,880 | ₩91,162 | ₩90,317 | ₩90,626 | -0.28% | 4.4만 |
|---|
| 2026.09.24 | ₩89,982 | ₩90,693 | ₩89,621 | ₩90,465 | +0.54% | 4.7만 |
|---|
| 2026.09.23 | ₩91,510 | ₩91,510 | ₩90,572 | ₩90,572 | -1.03% | 11.9만 |
|---|
| 2026.09.22 | ₩91,604 | ₩92,019 | ₩91,028 | ₩91,805 | +0.22% | 14.8만 |
|---|
| 2026.09.21 | ₩90,894 | ₩91,336 | ₩90,358 | ₩91,229 | +0.37% | 5.1만 |
|---|
| 2026.09.18 | ₩90,210 | ₩90,210 | ₩89,125 | ₩89,795 | -0.46% | 3.5만 |
|---|
| 2026.09.17 | ₩89,808 | ₩90,384 | ₩89,808 | ₩89,929 | +0.13% | 7.2만 |
|---|
| 2026.09.16 | ₩88,709 | ₩88,951 | ₩87,101 | ₩88,133 | -0.65% | 5.8만 |
|---|
| 2026.09.15 | ₩88,736 | ₩88,736 | ₩87,637 | ₩88,321 | -0.47% | 5.9만 |
|---|
| 2026.09.14 | ₩88,093 | ₩89,326 | ₩88,093 | ₩88,709 | +0.70% | 4.8만 |
|---|
| 2026.09.11 | ₩89,299 | ₩89,714 | ₩89,044 | ₩89,245 | -0.06% | 5.3만 |
|---|
| 2026.09.10 | ₩88,227 | ₩89,232 | ₩88,227 | ₩88,281 | +0.06% | 5.1만 |
|---|
| 2026.09.09 | ₩90,612 | ₩90,612 | ₩89,259 | ₩89,259 | -1.49% | 4.6만 |
|---|
| 2026.09.08 | ₩90,800 | ₩91,336 | ₩90,559 | ₩90,733 | -0.07% | 6.5만 |
|---|
| 2026.09.04 | ₩90,157 | ₩90,760 | ₩90,063 | ₩90,693 | +0.59% | 4.2만 |
|---|
| 2026.09.03 | ₩90,023 | ₩90,451 | ₩89,460 | ₩90,451 | +0.48% | 4.1만 |
|---|
| 2026.09.02 | ₩88,763 | ₩89,527 | ₩88,763 | ₩89,446 | +0.77% | 5.7만 |
|---|
| 2026.09.01 | ₩89,500 | ₩89,956 | ₩88,669 | ₩88,750 | -0.84% | 7.4만 |
|---|
| 2026.08.31 | ₩90,331 | ₩90,532 | ₩89,942 | ₩90,371 | +0.04% | 5.4만 |
|---|
| 2026.08.28 | ₩92,502 | ₩92,515 | ₩90,492 | ₩90,545 | -2.12% | 4만 |
|---|
| 2026.08.27 | ₩92,287 | ₩92,917 | ₩92,153 | ₩92,703 | +0.45% | 4만 |
|---|
| 2026.08.26 | ₩91,309 | ₩92,006 | ₩91,095 | ₩91,443 | +0.15% | 4.4만 |
|---|
| 2026.08.25 | ₩91,443 | ₩91,724 | ₩91,242 | ₩91,617 | +0.19% | 5.3만 |
|---|
| 2026.08.24 | ₩92,234 | ₩92,234 | ₩90,827 | ₩90,827 | -1.53% | 4.7만 |
|---|
| 2026.08.21 | ₩92,837 | ₩93,051 | ₩92,301 | ₩92,783 | -0.06% | 3.5만 |
|---|
| 2026.08.20 | ₩93,064 | ₩93,185 | ₩91,711 | ₩91,939 | -1.21% | 4만 |
|---|
| 2026.08.19 | ₩93,734 | ₩93,788 | ₩92,515 | ₩93,507 | -0.24% | 46.9만 |
|---|
| 2026.08.18 | ₩93,734 | ₩94,364 | ₩92,890 | ₩92,890 | -0.90% | 6.9만 |
|---|
| 2026.08.17 | ₩95,704 | ₩95,704 | ₩95,034 | ₩95,141 | -0.59% | 6.3만 |
|---|
| 2026.08.14 | ₩95,302 | ₩95,758 | ₩95,182 | ₩95,731 | +0.45% | 7만 |
|---|
| 2026.08.13 | ₩95,034 | ₩95,677 | ₩94,525 | ₩94,981 | -0.06% | 7.1만 |
|---|
| 2026.08.12 | ₩95,972 | ₩95,972 | ₩94,672 | ₩94,981 | -1.03% | 4.4만 |
|---|
| 2026.08.11 | ₩94,632 | ₩95,369 | ₩94,619 | ₩94,726 | +0.10% | 7.1만 |
|---|
| 2026.08.10 | ₩94,498 | ₩94,847 | ₩94,056 | ₩94,056 | -0.47% | 7.2만 |
|---|
| 2026.08.07 | ₩94,069 | ₩94,766 | ₩93,574 | ₩94,592 | +0.56% | 5.9만 |
|---|
| 2026.08.06 | ₩92,140 | ₩94,029 | ₩92,140 | ₩92,582 | +0.48% | 5.1만 |
|---|
| 2026.08.05 | ₩93,708 | ₩93,882 | ₩92,461 | ₩92,461 | -1.33% | 8.2만 |
|---|
| 2026.08.04 | ₩91,724 | ₩93,909 | ₩91,724 | ₩93,614 | +2.06% | 8만 |
|---|
| 2026.08.03 | ₩87,959 | ₩90,626 | ₩87,959 | ₩90,626 | +3.03% | 7.7만 |
|---|
| 2026.07.31 | ₩88,897 | ₩89,004 | ₩86,699 | ₩87,959 | -1.06% | 5만 |
|---|
| 2026.07.30 | ₩86,123 | ₩88,173 | ₩86,002 | ₩88,039 | +2.22% | 6.1만 |
|---|
| 2026.07.29 | ₩87,678 | ₩87,678 | ₩84,877 | ₩85,051 | -3.00% | 6.1만 |
|---|
| 2026.07.28 | ₩87,570 | ₩88,013 | ₩86,284 | ₩87,865 | +0.34% | 6.2만 |
|---|
| 2026.07.27 | ₩88,589 | ₩89,299 | ₩87,249 | ₩88,482 | -0.12% | 5만 |
|---|
| 2026.07.24 | ₩88,790 | ₩88,790 | ₩87,436 | ₩87,651 | -1.28% | 6.2만 |
|---|
| 2026.07.23 | ₩88,589 | ₩90,036 | ₩88,508 | ₩89,098 | +0.57% | 4.3만 |
|---|
| 2026.07.22 | ₩89,714 | ₩90,478 | ₩89,152 | ₩89,272 | -0.49% | 6만 |
|---|
| 2026.07.21 | ₩88,709 | ₩90,143 | ₩88,629 | ₩90,023 | +1.48% | 6.1만 |
|---|
| 2026.07.20 | ₩88,763 | ₩88,857 | ₩87,838 | ₩87,892 | -0.98% | 5만 |
|---|
| 2026.07.17 | ₩87,034 | ₩89,031 | ₩86,806 | ₩88,240 | +1.39% | 5.6만 |
|---|
| 2026.07.16 | ₩89,835 | ₩89,996 | ₩88,361 | ₩88,642 | -1.33% | 6.9만 |
|---|
| 2026.07.15 | ₩91,443 | ₩92,046 | ₩89,420 | ₩90,585 | -0.94% | 6만 |
|---|
| 2026.07.14 | ₩90,947 | ₩91,363 | ₩90,451 | ₩90,827 | -0.13% | 6.9만 |
|---|
| 2026.07.13 | ₩90,853 | ₩90,934 | ₩89,460 | ₩89,915 | -1.03% | 8.7만 |
|---|
| 2026.07.10 | ₩92,783 | ₩92,783 | ₩91,108 | ₩91,698 | -1.17% | 4.1만 |
|---|
| 2026.07.09 | ₩91,939 | ₩92,971 | ₩91,899 | ₩92,542 | +0.66% | 6.6만 |
|---|
| 2026.07.08 | ₩90,505 | ₩91,483 | ₩89,647 | ₩91,229 | +0.80% | 12.6만 |
|---|
| 2026.07.07 | ₩93,627 | ₩93,734 | ₩90,840 | ₩91,430 | -2.35% | 15.2만 |
|---|
| 2026.07.06 | ₩93,614 | ₩95,235 | ₩93,614 | ₩94,364 | +0.80% | 11.3만 |
|---|
| 2026.07.02 | ₩95,637 | ₩96,602 | ₩92,126 | ₩93,051 | -2.70% | 7.6만 |
|---|
| 2026.07.01 | ₩95,235 | ₩96,776 | ₩94,967 | ₩94,981 | -0.27% | 32.4만 |
|---|
| 2026.06.30 | ₩93,801 | ₩96,012 | ₩93,721 | ₩95,811 | +2.14% | 8만 |
|---|
| 2026.06.29 | ₩92,756 | ₩93,547 | ₩91,269 | ₩93,466 | +0.77% | 5.4만 |
|---|
| 2026.06.26 | ₩90,157 | ₩91,818 | ₩90,157 | ₩91,765 | +1.78% | 5.8만 |
|---|
| 2026.06.25 | ₩92,461 | ₩92,461 | ₩90,492 | ₩91,497 | -1.04% | 5.8만 |
|---|
| 2026.06.24 | ₩92,502 | ₩92,582 | ₩90,545 | ₩91,202 | -1.41% | 6.9만 |
|---|
| 2026.06.23 | ₩91,992 | ₩94,069 | ₩91,992 | ₩92,354 | +0.39% | 10만 |
|---|
| 2026.06.22 | ₩95,624 | ₩96,481 | ₩94,713 | ₩94,860 | -0.80% | 5.7만 |
|---|
| 2026.06.18 | ₩95,731 | ₩95,758 | ₩94,230 | ₩95,744 | +0.01% | 5.1만 |
|---|
| 2026.06.17 | ₩94,739 | ₩96,240 | ₩93,775 | ₩93,989 | -0.79% | 5.2만 |
|---|
| 2026.06.16 | ₩95,517 | ₩96,388 | ₩94,378 | ₩94,471 | -1.09% | 8.9만 |
|---|
| 2026.06.15 | ₩96,709 | ₩96,763 | ₩95,651 | ₩95,758 | -0.98% | 10.4만 |
|---|
| 2026.06.12 | ₩94,659 | ₩95,436 | ₩93,681 | ₩94,404 | -0.27% | 6.6만 |
|---|
| 2026.06.11 | ₩91,322 | ₩94,445 | ₩91,121 | ₩94,431 | +3.40% | 8.2만 |
|---|
| 2026.06.10 | ₩92,180 | ₩93,399 | ₩90,411 | ₩90,411 | -1.92% | 5.7만 |
|---|
| 2026.06.09 | ₩95,048 | ₩95,892 | ₩89,862 | ₩92,944 | -2.21% | 6.8만 |
|---|
| 2026.06.08 | ₩95,208 | ₩95,503 | ₩94,083 | ₩94,270 | -0.99% | 6만 |
|---|
| 2026.06.05 | ₩98,063 | ₩98,063 | ₩92,341 | ₩93,332 | -4.82% | 8.4만 |
|---|
| 2026.06.04 | ₩97,594 | ₩100,099 | ₩97,594 | ₩99,577 | +2.03% | 7.3만 |
|---|
| 2026.06.03 | ₩100,314 | ₩100,314 | ₩98,532 | ₩98,800 | -1.51% | 10.9만 |
|---|
| 2026.06.02 | ₩99,577 | ₩101,319 | ₩99,577 | ₩100,877 | +1.31% | 14.2만 |
|---|
| 2026.06.01 | ₩98,599 | ₩99,952 | ₩98,036 | ₩99,403 | +0.82% | 35.3만 |
|---|
| 2026.05.29 | ₩99,362 | ₩99,630 | ₩97,594 | ₩99,537 | +0.18% | 9.3만 |
|---|
| 2026.05.28 | ₩97,915 | ₩100,073 | ₩97,768 | ₩99,684 | +1.81% | 78.3만 |
|---|
| 2026.05.27 | ₩97,567 | ₩97,835 | ₩96,361 | ₩97,835 | +0.27% | 14.8만 |
|---|
| 2026.05.26 | ₩96,455 | ₩97,580 | ₩95,999 | ₩97,165 | +0.74% | 9.6만 |
|---|
| 2026.05.22 | ₩93,105 | ₩94,927 | ₩93,105 | ₩94,525 | +1.53% | 5.4만 |
|---|
| 2026.05.21 | ₩90,786 | ₩92,850 | ₩90,572 | ₩92,770 | +2.18% | 5.2만 |
|---|
| 2026.05.20 | ₩89,714 | ₩91,389 | ₩89,071 | ₩91,322 | +1.79% | 7.4만 |
|---|
| 2026.05.19 | ₩89,031 | ₩89,728 | ₩87,637 | ₩89,071 | +0.05% | 7.6만 |
|---|
| 2026.05.18 | ₩91,430 | ₩91,430 | ₩88,964 | ₩90,076 | -1.48% | 7.8만 |
|---|
| 2026.05.15 | ₩91,483 | ₩91,590 | ₩90,545 | ₩90,920 | -0.62% | 11.9만 |
|---|
| 2026.05.14 | ₩92,662 | ₩93,801 | ₩91,885 | ₩93,627 | +1.04% | 8.4만 |
|---|
| 2026.05.13 | ₩92,327 | ₩92,997 | ₩91,162 | ₩92,729 | +0.44% | 13.4만 |
|---|
| 2026.05.12 | ₩91,912 | ₩92,033 | ₩89,795 | ₩91,631 | -0.31% | 11.2만 |
|---|
| 2026.05.11 | ₩91,296 | ₩93,172 | ₩91,296 | ₩92,488 | +1.31% | 9.7만 |
|---|
| 2026.05.08 | ₩90,800 | ₩91,296 | ₩89,929 | ₩91,269 | +0.52% | 4.4만 |
|---|
| 2026.05.07 | ₩91,858 | ₩91,858 | ₩89,688 | ₩90,090 | -1.93% | 16.3만 |
|---|
| 2026.05.06 | ₩90,813 | ₩91,992 | ₩90,170 | ₩91,885 | +1.18% | 8.5만 |
|---|
| 2026.05.05 | ₩89,540 | ₩89,956 | ₩88,977 | ₩89,862 | +0.36% | 5만 |
|---|
| 2026.05.04 | ₩88,937 | ₩89,647 | ₩88,321 | ₩88,790 | -0.17% | 7.3만 |
|---|
| 2026.05.01 | ₩88,669 | ₩88,964 | ₩88,120 | ₩88,830 | +0.18% | 6.7만 |
|---|
| 2026.04.30 | ₩86,163 | ₩88,468 | ₩86,163 | ₩88,468 | +2.67% | 6.1만 |
|---|
| 2026.04.29 | ₩86,739 | ₩86,739 | ₩85,051 | ₩85,547 | -1.37% | 3.8만 |
|---|
| 2026.04.28 | ₩86,847 | ₩87,182 | ₩85,587 | ₩86,364 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩87,946 | ₩87,959 | ₩87,168 | ₩87,597 | -0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩88,562 | ₩88,562 | ₩87,209 | ₩87,972 | -0.67% | 3.9만 |
|---|
| 2026.04.23 | ₩88,951 | ₩89,071 | ₩86,565 | ₩87,919 | -1.16% | 4.4만 |
|---|
| 2026.04.22 | ₩90,009 | ₩90,545 | ₩88,910 | ₩89,219 | -0.88% | 5.3만 |
|---|
| 2026.04.21 | ₩89,768 | ₩90,210 | ₩88,441 | ₩88,468 | -1.45% | 4.6만 |
|---|
| 2026.04.20 | ₩87,905 | ₩89,299 | ₩87,905 | ₩89,245 | +1.52% | 5.1만 |
|---|
| 2026.04.17 | ₩88,294 | ₩89,178 | ₩88,106 | ₩88,334 | +0.05% | 6.3만 |
|---|
| 2026.04.16 | ₩86,873 | ₩87,249 | ₩86,056 | ₩87,195 | +0.37% | 6.1만 |
|---|
| 2026.04.15 | ₩86,083 | ₩86,512 | ₩85,493 | ₩86,445 | +0.42% | 5.6만 |
|---|
| 2026.04.14 | ₩85,654 | ₩86,096 | ₩85,413 | ₩85,962 | +0.36% | 5.9만 |
|---|
| 2026.04.13 | ₩82,532 | ₩84,716 | ₩82,532 | ₩84,636 | +2.55% | 6.6만 |
|---|
| 2026.04.10 | ₩83,255 | ₩83,456 | ₩82,693 | ₩82,934 | -0.39% | 5.6만 |
|---|
| 2026.04.09 | ₩82,786 | ₩83,349 | ₩82,277 | ₩82,867 | +0.10% | 6.1만 |
|---|
| 2026.04.08 | ₩83,523 | ₩83,698 | ₩82,358 | ₩82,961 | -0.67% | 7.7만 |
|---|
| 2026.04.07 | ₩79,946 | ₩80,281 | ₩79,061 | ₩80,267 | +0.40% | 5.2만 |
|---|
| 2026.04.06 | ₩80,093 | ₩80,843 | ₩80,026 | ₩80,428 | +0.42% | 11.6만 |
|---|
| 2026.04.02 | ₩77,534 | ₩80,522 | ₩77,534 | ₩79,932 | +3.09% | 10.2만 |
|---|
| 2026.04.01 | ₩79,302 | ₩80,294 | ₩79,155 | ₩79,410 | +0.14% | 7.4만 |
|---|
| 2026.03.31 | ₩76,234 | ₩78,418 | ₩76,180 | ₩78,364 | +2.79% | 6.1만 |
|---|
| 2026.03.30 | ₩77,788 | ₩77,802 | ₩74,626 | ₩75,068 | -3.50% | 7.5만 |
|---|
| 2026.03.27 | ₩78,485 | ₩78,485 | ₩76,837 | ₩77,011 | -1.88% | 6.2만 |
|---|
| 2026.03.26 | ₩80,321 | ₩81,098 | ₩79,034 | ₩79,195 | -1.40% | 7.9만 |
|---|
| 2026.03.25 | ₩81,393 | ₩81,835 | ₩80,843 | ₩81,527 | +0.16% | 3.2만 |
|---|
| 2026.03.24 | ₩79,584 | ₩80,776 | ₩79,584 | ₩80,254 | +0.84% | 7.4만 |
|---|
| 2026.03.23 | ₩79,785 | ₩81,366 | ₩79,570 | ₩80,334 | +0.69% | 7.7만 |
|---|
| 2026.03.20 | ₩80,642 | ₩80,642 | ₩77,989 | ₩78,592 | -2.54% | 11.1만 |
|---|
| 2026.03.19 | ₩79,517 | ₩81,433 | ₩79,168 | ₩80,843 | +1.67% | 31.3만 |
|---|
| 2026.03.18 | ₩81,835 | ₩82,157 | ₩80,736 | ₩80,736 | -1.34% | 4.3만 |
|---|
| 2026.03.17 | ₩81,594 | ₩82,425 | ₩81,594 | ₩82,331 | +0.90% | 16.1만 |
|---|
| 2026.03.16 | ₩81,554 | ₩81,822 | ₩80,763 | ₩81,192 | -0.44% | 5.5만 |
|---|
| 2026.03.13 | ₩81,661 | ₩82,277 | ₩80,093 | ₩80,240 | -1.74% | 6만 |
|---|
| 2026.03.12 | ₩82,009 | ₩82,183 | ₩80,830 | ₩80,857 | -1.41% | 22.3만 |
|---|
| 2026.03.11 | ₩81,942 | ₩82,974 | ₩81,915 | ₩82,411 | +0.57% | 4.8만 |
|---|
| 2026.03.10 | ₩82,116 | ₩83,349 | ₩82,009 | ₩82,036 | -0.10% | 10만 |
|---|
| 2026.03.09 | ₩80,160 | ₩82,183 | ₩79,262 | ₩82,103 | +2.42% | 6.6만 |
|---|
| 2026.03.06 | ₩81,018 | ₩81,969 | ₩80,723 | ₩80,817 | -0.25% | 6.8만 |
|---|
| 2026.03.05 | ₩83,255 | ₩84,059 | ₩81,299 | ₩82,559 | -0.84% | 4.9만 |
|---|
| 2026.03.04 | ₩83,403 | ₩84,274 | ₩82,920 | ₩84,180 | +0.93% | 4.2만 |
|---|
| 2026.03.03 | ₩82,250 | ₩83,242 | ₩80,790 | ₩82,626 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩82,398 | ₩84,381 | ₩82,398 | ₩84,274 | +2.28% | 8.9만 |
|---|
| 2026.02.27 | ₩83,751 | ₩83,751 | ₩82,639 | ₩83,430 | -0.38% | 8.7만 |
|---|
| 2026.02.26 | ₩84,837 | ₩85,038 | ₩83,657 | ₩84,957 | +0.14% | 5.5만 |
|---|
| 2026.02.25 | ₩85,708 | ₩85,801 | ₩84,904 | ₩85,198 | -0.59% | 5.2만 |
|---|
| 2026.02.24 | ₩83,456 | ₩85,225 | ₩83,349 | ₩85,024 | +1.88% | 4.9만 |
|---|
| 2026.02.23 | ₩83,858 | ₩84,033 | ₩82,947 | ₩83,510 | -0.42% | 5.1만 |
|---|
| 2026.02.20 | ₩84,327 | ₩85,493 | ₩83,925 | ₩84,488 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩83,805 | ₩84,863 | ₩83,791 | ₩84,863 | +1.26% | 5.5만 |
|---|
| 2026.02.18 | ₩83,899 | ₩85,078 | ₩83,671 | ₩84,341 | +0.53% | 7.3만 |
|---|
| 2026.02.17 | ₩83,188 | ₩84,059 | ₩82,197 | ₩83,537 | +0.42% | 7.9만 |
|---|
| 2026.02.13 | ₩82,612 | ₩84,153 | ₩82,130 | ₩83,510 | +1.09% | 9.2만 |
|---|
| 2026.02.12 | ₩84,636 | ₩84,676 | ₩81,808 | ₩82,224 | -2.85% | 11만 |
|---|
| 2026.02.11 | ₩85,949 | ₩85,949 | ₩83,349 | ₩84,193 | -2.04% | 9만 |
|---|
| 2026.02.10 | ₩85,748 | ₩86,230 | ₩85,172 | ₩85,279 | -0.55% | 9.1만 |
|---|
| 2026.02.09 | ₩84,086 | ₩85,935 | ₩83,912 | ₩85,627 | +1.83% | 10.8만 |
|---|
| 2026.02.06 | ₩82,036 | ₩84,354 | ₩81,889 | ₩84,193 | +2.63% | 8.3만 |
|---|
| 2026.02.05 | ₩81,808 | ₩82,545 | ₩79,986 | ₩80,227 | -1.93% | 10.6만 |
|---|
| 2026.02.04 | ₩85,373 | ₩85,373 | ₩81,781 | ₩83,095 | -2.67% | 12.1만 |
|---|
| 2026.02.03 | ₩85,212 | ₩85,708 | ₩83,054 | ₩84,917 | -0.35% | 10만 |
|---|
| 2026.02.02 | ₩83,925 | ₩85,091 | ₩83,751 | ₩84,515 | +0.70% | 7.9만 |
|---|
| 2026.01.30 | ₩85,989 | ₩86,766 | ₩84,113 | ₩84,488 | -1.75% | 4.9만 |
|---|
| 2026.01.29 | ₩88,200 | ₩88,200 | ₩85,413 | ₩86,766 | -1.63% | 5.4만 |
|---|
| 2026.01.28 | ₩88,763 | ₩88,763 | ₩87,530 | ₩88,026 | -0.83% | 6.5만 |
|---|
| 2026.01.27 | ₩87,383 | ₩88,428 | ₩87,128 | ₩88,227 | +0.97% | 6.1만 |
|---|
| 2026.01.26 | ₩87,959 | ₩87,959 | ₩86,766 | ₩87,034 | -1.05% | 7.8만 |
|---|
| 2026.01.23 | ₩88,977 | ₩88,977 | ₩87,745 | ₩88,013 | -1.08% | 5.8만 |
|---|
| 2026.01.22 | ₩88,696 | ₩89,406 | ₩88,575 | ₩88,951 | +0.29% | 5.5만 |
|---|
| 2026.01.21 | ₩87,383 | ₩88,173 | ₩85,909 | ₩87,852 | +0.54% | 6.8만 |
|---|
| 2026.01.20 | ₩86,605 | ₩88,080 | ₩86,257 | ₩86,632 | +0.03% | 6.1만 |
|---|
| 2026.01.16 | ₩88,696 | ₩89,286 | ₩88,361 | ₩88,616 | -0.09% | 4.5만 |
|---|
| 2026.01.15 | ₩88,441 | ₩89,098 | ₩87,905 | ₩88,361 | -0.09% | 5.1만 |
|---|
| 2026.01.14 | ₩87,423 | ₩88,093 | ₩86,887 | ₩88,093 | +0.77% | 9.7만 |
|---|
| 2026.01.13 | ₩88,013 | ₩88,053 | ₩87,195 | ₩87,530 | -0.55% | 4.7만 |
|---|
| 2026.01.12 | ₩86,378 | ₩87,637 | ₩86,177 | ₩87,369 | +1.15% | 14.2만 |
|---|
| 2026.01.09 | ₩86,364 | ₩86,847 | ₩85,748 | ₩86,498 | +0.16% | 12.7만 |
|---|
| 2026.01.08 | ₩85,172 | ₩86,244 | ₩85,172 | ₩85,761 | +0.69% | 13.7만 |
|---|
| 2026.01.07 | ₩85,855 | ₩85,855 | ₩84,770 | ₩84,810 | -1.22% | 27.3만 |
|---|
| 2026.01.06 | ₩84,676 | ₩85,935 | ₩84,676 | ₩85,842 | +1.38% | 11.9만 |
|---|
| 2026.01.05 | ₩83,121 | ₩84,716 | ₩83,121 | ₩84,461 | +1.61% | 8.4만 |
|---|
| 2026.01.02 | ₩80,977 | ₩82,277 | ₩80,763 | ₩82,277 | +1.61% | 7.7만 |
|---|
| 2025.12.31 | ₩80,589 | ₩80,642 | ₩79,972 | ₩80,039 | -0.68% | 4.4만 |
|---|
| 2025.12.30 | ₩81,138 | ₩81,245 | ₩80,549 | ₩80,562 | -0.71% | 11.5만 |
|---|
| 2025.12.29 | ₩80,776 | ₩81,460 | ₩80,776 | ₩81,018 | +0.30% | 6.1만 |
|---|
| 2025.12.26 | ₩82,197 | ₩82,197 | ₩81,111 | ₩81,594 | -0.73% | 10.8만 |
|---|
| 2025.12.24 | ₩82,157 | ₩82,317 | ₩81,768 | ₩82,277 | +0.15% | 9.8만 |
|---|
| 2025.12.23 | ₩82,036 | ₩82,518 | ₩81,755 | ₩82,157 | +0.15% | 7.9만 |
|---|
| 2025.12.22 | ₩81,889 | ₩82,867 | ₩81,795 | ₩82,518 | +0.77% | 17.7만 |
|---|
| 2025.12.19 | ₩80,924 | ₩82,210 | ₩80,924 | ₩82,076 | +1.42% | 9.9만 |
|---|
| 2025.12.18 | ₩80,897 | ₩81,406 | ₩80,388 | ₩80,589 | -0.38% | 14.1만 |
|---|
| 2025.12.17 | ₩81,366 | ₩81,688 | ₩79,517 | ₩79,557 | -2.22% | 17.5만 |
|---|
| 2025.12.16 | ₩80,977 | ₩81,527 | ₩80,415 | ₩81,031 | +0.07% | 12.3만 |
|---|
| 2025.12.15 | ₩83,215 | ₩83,215 | ₩81,326 | ₩81,433 | -2.14% | 9.4만 |
|---|
| 2025.12.12 | ₩84,622 | ₩84,770 | ₩82,572 | ₩82,693 | -2.28% | 7.9만 |
|---|
| 2025.12.11 | ₩83,510 | ₩84,716 | ₩83,041 | ₩84,703 | +1.43% | 6.9만 |
|---|
| 2025.12.10 | ₩83,001 | ₩84,408 | ₩82,813 | ₩83,738 | +0.89% | 5.3만 |
|---|
| 2025.12.09 | ₩82,639 | ₩83,671 | ₩82,639 | ₩83,135 | +0.60% | 5.5만 |
|---|
| 2025.12.08 | ₩83,537 | ₩83,537 | ₩82,800 | ₩83,202 | -0.40% | 6.9만 |
|---|
| 2025.12.05 | ₩83,550 | ₩83,738 | ₩83,028 | ₩83,068 | -0.58% | 6.2만 |
|---|
| 2025.12.04 | ₩82,478 | ₩83,791 | ₩82,465 | ₩83,644 | +1.41% | 6.5만 |
|---|
| 2025.12.03 | ₩81,473 | ₩82,411 | ₩81,259 | ₩82,398 | +1.13% | 5.5만 |
|---|
| 2025.12.02 | ₩81,741 | ₩81,835 | ₩81,245 | ₩81,326 | -0.51% | 8.7만 |
|---|
| 2025.12.01 | ₩81,286 | ₩81,875 | ₩81,125 | ₩81,125 | -0.20% | 13.7만 |
|---|
| 2025.11.28 | ₩81,822 | ₩82,398 | ₩81,728 | ₩82,384 | +0.69% | 5.7만 |
|---|
| 2025.11.26 | ₩81,125 | ₩81,781 | ₩80,843 | ₩81,312 | +0.23% | 7.1만 |
|---|
| 2025.11.25 | ₩79,611 | ₩80,870 | ₩78,900 | ₩80,709 | +1.38% | 5.8만 |
|---|
| 2025.11.24 | ₩78,110 | ₩79,664 | ₩78,110 | ₩79,597 | +1.90% | 5.4만 |
|---|
| 2025.11.21 | ₩76,287 | ₩77,855 | ₩75,349 | ₩77,560 | +1.67% | 9.5만 |
|---|
| 2025.11.20 | ₩79,919 | ₩80,388 | ₩75,993 | ₩76,019 | -4.88% | 7.7만 |
|---|
| 2025.11.19 | ₩78,807 | ₩79,611 | ₩78,070 | ₩78,445 | -0.46% | 10만 |
|---|
| 2025.11.18 | ₩78,056 | ₩79,329 | ₩77,681 | ₩78,753 | +0.89% | 10.5만 |
|---|
| 2025.11.17 | ₩80,120 | ₩80,508 | ₩78,324 | ₩78,753 | -1.71% | 10.3만 |
|---|
| 2025.11.14 | ₩78,994 | ₩81,366 | ₩78,833 | ₩80,535 | +1.95% | 11.2만 |
|---|
| 2025.11.13 | ₩83,269 | ₩83,269 | ₩80,401 | ₩80,629 | -3.17% | 7.5만 |
|---|
| 2025.11.12 | ₩84,716 | ₩84,756 | ₩83,537 | ₩83,858 | -1.01% | 7.6만 |
|---|
| 2025.11.11 | ₩84,770 | ₩84,770 | ₩83,992 | ₩84,354 | -0.49% | 11.5만 |
|---|
| 2025.11.10 | ₩85,426 | ₩85,547 | ₩84,207 | ₩84,984 | -0.52% | 13.6만 |
|---|
| 2025.11.07 | ₩82,277 | ₩83,791 | ₩81,379 | ₩83,724 | +1.76% | 7.9만 |
|---|
| 2025.11.06 | ₩85,319 | ₩85,319 | ₩83,175 | ₩83,403 | -2.25% | 8.9만 |
|---|
| 2025.11.05 | ₩84,435 | ₩85,667 | ₩84,140 | ₩85,279 | +1.00% | 12.5만 |
|---|
| 2025.11.04 | ₩84,394 | ₩85,413 | ₩83,925 | ₩84,073 | -0.38% | 10.8만 |
|---|
| 2025.11.03 | ₩86,927 | ₩86,927 | ₩85,694 | ₩86,445 | -0.55% | 13.1만 |
|---|
| 2025.10.31 | ₩86,002 | ₩86,565 | ₩85,413 | ₩86,431 | +0.50% | 10.6만 |
|---|
| 2025.10.30 | ₩86,002 | ₩86,632 | ₩85,265 | ₩85,346 | -0.76% | 28.4만 |
|---|
| 2025.10.29 | ₩87,396 | ₩88,227 | ₩86,565 | ₩87,155 | -0.28% | 12만 |
|---|
| 2025.10.28 | ₩87,919 | ₩88,093 | ₩87,021 | ₩87,168 | -0.85% | 9만 |
|---|
| 2025.10.27 | ₩88,736 | ₩88,736 | ₩87,651 | ₩87,865 | -0.98% | 11.9만 |
|---|
| 2025.10.24 | ₩87,396 | ₩87,798 | ₩87,235 | ₩87,436 | +0.05% | 15.8만 |
|---|
| 2025.10.23 | ₩84,408 | ₩86,150 | ₩84,408 | ₩85,842 | +1.70% | 7.6만 |
|---|
| 2025.10.22 | ₩85,815 | ₩86,083 | ₩83,255 | ₩84,220 | -1.86% | 76.1만 |
|---|
| 2025.10.21 | ₩86,110 | ₩86,713 | ₩85,466 | ₩86,043 | -0.08% | 13만 |
|---|
| 2025.10.20 | ₩85,654 | ₩86,538 | ₩85,654 | ₩86,418 | +0.89% | 8.6만 |
|---|
| 2025.10.17 | ₩84,341 | ₩84,823 | ₩83,738 | ₩84,515 | +0.21% | 6만 |
|---|
| 2025.10.16 | ₩87,410 | ₩87,410 | ₩85,091 | ₩85,279 | -2.44% | 13.1만 |
|---|
| 2025.10.15 | ₩87,597 | ₩88,200 | ₩85,949 | ₩87,061 | -0.61% | 10.8만 |
|---|
| 2025.10.14 | ₩83,979 | ₩86,820 | ₩83,188 | ₩86,270 | +2.73% | 8.2만 |
|---|
| 2025.10.13 | ₩84,703 | ₩85,587 | ₩84,636 | ₩85,426 | +0.85% | 12.9만 |
|---|
| 2025.10.10 | ₩86,579 | ₩87,021 | ₩82,572 | ₩82,666 | -4.52% | 10.9만 |
|---|