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 | ₩88,692 | ₩88,974 | ₩88,277 | ₩88,974 | +0.32% | 3.6만 |
| 2026.10.08 | ₩88,411 | ₩88,411 | ₩87,351 | ₩87,982 | -0.49% | 5.2만 |
| 2026.10.07 | ₩89,926 | ₩89,926 | ₩88,679 | ₩89,041 | -0.98% | 6.2만 |
| 2026.10.06 | ₩92,112 | ₩92,326 | ₩91,012 | ₩91,079 | -1.12% | 5.9만 |
| 2026.10.05 | ₩90,945 | ₩91,508 | ₩90,315 | ₩91,348 | +0.44% | 11만 |
| 2026.10.02 | ₩90,731 | ₩91,066 | ₩90,248 | ₩90,369 | -0.40% | 3.9만 |
| 2026.10.01 | ₩89,282 | ₩89,953 | ₩88,585 | ₩89,417 | +0.15% | 4.5만 |
| 2026.09.30 | ₩90,007 | ₩90,127 | ₩89,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,108 |
| -1.00% |
| 8만 |
| 2026.09.29 | ₩89,577 | ₩89,685 | ₩89,054 | ₩89,417 | -0.18% | 6.3만 |
|---|
| 2026.09.28 | ₩89,953 | ₩90,235 | ₩89,215 | ₩89,336 | -0.69% | 6.6만 |
|---|
| 2026.09.25 | ₩90,945 | ₩91,227 | ₩90,382 | ₩90,690 | -0.28% | 4.4만 |
|---|
| 2026.09.24 | ₩90,047 | ₩90,758 | ₩89,685 | ₩90,530 | +0.54% | 4.7만 |
|---|
| 2026.09.23 | ₩91,576 | ₩91,576 | ₩90,637 | ₩90,637 | -1.03% | 11.9만 |
|---|
| 2026.09.22 | ₩91,669 | ₩92,085 | ₩91,093 | ₩91,871 | +0.22% | 14.8만 |
|---|
| 2026.09.21 | ₩90,959 | ₩91,401 | ₩90,422 | ₩91,294 | +0.37% | 5.1만 |
|---|
| 2026.09.18 | ₩90,275 | ₩90,275 | ₩89,189 | ₩89,859 | -0.46% | 3.5만 |
|---|
| 2026.09.17 | ₩89,872 | ₩90,449 | ₩89,872 | ₩89,993 | +0.13% | 7.2만 |
|---|
| 2026.09.16 | ₩88,773 | ₩89,014 | ₩87,164 | ₩88,196 | -0.65% | 5.8만 |
|---|
| 2026.09.15 | ₩88,800 | ₩88,800 | ₩87,700 | ₩88,384 | -0.47% | 5.9만 |
|---|
| 2026.09.14 | ₩88,156 | ₩89,390 | ₩88,156 | ₩88,773 | +0.70% | 4.8만 |
|---|
| 2026.09.11 | ₩89,363 | ₩89,779 | ₩89,108 | ₩89,309 | -0.06% | 5.3만 |
|---|
| 2026.09.10 | ₩88,290 | ₩89,296 | ₩88,290 | ₩88,344 | +0.06% | 5.1만 |
|---|
| 2026.09.09 | ₩90,677 | ₩90,677 | ₩89,323 | ₩89,323 | -1.49% | 4.6만 |
|---|
| 2026.09.08 | ₩90,865 | ₩91,401 | ₩90,623 | ₩90,798 | -0.07% | 6.5만 |
|---|
| 2026.09.04 | ₩90,221 | ₩90,825 | ₩90,127 | ₩90,758 | +0.59% | 4.2만 |
|---|
| 2026.09.03 | ₩90,087 | ₩90,516 | ₩89,524 | ₩90,516 | +0.48% | 4.1만 |
|---|
| 2026.09.02 | ₩88,827 | ₩89,591 | ₩88,827 | ₩89,510 | +0.77% | 5.7만 |
|---|
| 2026.09.01 | ₩89,564 | ₩90,020 | ₩88,733 | ₩88,813 | -0.84% | 7.4만 |
|---|
| 2026.08.31 | ₩90,395 | ₩90,597 | ₩90,007 | ₩90,436 | +0.04% | 5.4만 |
|---|
| 2026.08.28 | ₩92,568 | ₩92,581 | ₩90,556 | ₩90,610 | -2.12% | 4만 |
|---|
| 2026.08.27 | ₩92,353 | ₩92,984 | ₩92,219 | ₩92,769 | +0.45% | 4만 |
|---|
| 2026.08.26 | ₩91,374 | ₩92,072 | ₩91,160 | ₩91,508 | +0.15% | 4.4만 |
|---|
| 2026.08.25 | ₩91,508 | ₩91,790 | ₩91,307 | ₩91,683 | +0.19% | 5.3만 |
|---|
| 2026.08.24 | ₩92,300 | ₩92,300 | ₩90,892 | ₩90,892 | -1.53% | 4.7만 |
|---|
| 2026.08.21 | ₩92,903 | ₩93,118 | ₩92,367 | ₩92,849 | -0.06% | 3.5만 |
|---|
| 2026.08.20 | ₩93,131 | ₩93,252 | ₩91,777 | ₩92,005 | -1.21% | 4만 |
|---|
| 2026.08.19 | ₩93,802 | ₩93,855 | ₩92,581 | ₩93,574 | -0.24% | 46.9만 |
|---|
| 2026.08.18 | ₩93,802 | ₩94,432 | ₩92,957 | ₩92,957 | -0.90% | 6.9만 |
|---|
| 2026.08.17 | ₩95,773 | ₩95,773 | ₩95,102 | ₩95,210 | -0.59% | 6.3만 |
|---|
| 2026.08.14 | ₩95,371 | ₩95,826 | ₩95,250 | ₩95,800 | +0.45% | 7만 |
|---|
| 2026.08.13 | ₩95,102 | ₩95,746 | ₩94,593 | ₩95,049 | -0.06% | 7.1만 |
|---|
| 2026.08.12 | ₩96,041 | ₩96,041 | ₩94,740 | ₩95,049 | -1.03% | 4.4만 |
|---|
| 2026.08.11 | ₩94,700 | ₩95,438 | ₩94,687 | ₩94,794 | +0.10% | 7.1만 |
|---|
| 2026.08.10 | ₩94,566 | ₩94,915 | ₩94,123 | ₩94,123 | -0.47% | 7.2만 |
|---|
| 2026.08.07 | ₩94,137 | ₩94,834 | ₩93,641 | ₩94,660 | +0.56% | 5.9만 |
|---|
| 2026.08.06 | ₩92,206 | ₩94,097 | ₩92,206 | ₩92,648 | +0.48% | 5.1만 |
|---|
| 2026.08.05 | ₩93,775 | ₩93,949 | ₩92,528 | ₩92,528 | -1.33% | 8.2만 |
|---|
| 2026.08.04 | ₩91,790 | ₩93,976 | ₩91,790 | ₩93,681 | +2.06% | 8만 |
|---|
| 2026.08.03 | ₩88,022 | ₩90,690 | ₩88,022 | ₩90,690 | +3.03% | 7.7만 |
|---|
| 2026.07.31 | ₩88,961 | ₩89,068 | ₩86,761 | ₩88,022 | -1.06% | 5만 |
|---|
| 2026.07.30 | ₩86,185 | ₩88,236 | ₩86,064 | ₩88,102 | +2.22% | 6.1만 |
|---|
| 2026.07.29 | ₩87,740 | ₩87,740 | ₩84,938 | ₩85,112 | -3.00% | 6.1만 |
|---|
| 2026.07.28 | ₩87,633 | ₩88,076 | ₩86,346 | ₩87,928 | +0.34% | 6.2만 |
|---|
| 2026.07.27 | ₩88,652 | ₩89,363 | ₩87,311 | ₩88,545 | -0.12% | 5만 |
|---|
| 2026.07.24 | ₩88,853 | ₩88,853 | ₩87,499 | ₩87,714 | -1.28% | 6.2만 |
|---|
| 2026.07.23 | ₩88,652 | ₩90,100 | ₩88,572 | ₩89,162 | +0.57% | 4.3만 |
|---|
| 2026.07.22 | ₩89,779 | ₩90,543 | ₩89,215 | ₩89,336 | -0.49% | 6만 |
|---|
| 2026.07.21 | ₩88,773 | ₩90,208 | ₩88,692 | ₩90,087 | +1.48% | 6.1만 |
|---|
| 2026.07.20 | ₩88,827 | ₩88,920 | ₩87,901 | ₩87,955 | -0.98% | 5만 |
|---|
| 2026.07.17 | ₩87,097 | ₩89,095 | ₩86,869 | ₩88,304 | +1.39% | 5.6만 |
|---|
| 2026.07.16 | ₩89,899 | ₩90,060 | ₩88,424 | ₩88,706 | -1.33% | 6.9만 |
|---|
| 2026.07.15 | ₩91,508 | ₩92,112 | ₩89,484 | ₩90,650 | -0.94% | 6만 |
|---|
| 2026.07.14 | ₩91,012 | ₩91,428 | ₩90,516 | ₩90,892 | -0.13% | 6.9만 |
|---|
| 2026.07.13 | ₩90,918 | ₩90,999 | ₩89,524 | ₩89,980 | -1.03% | 8.7만 |
|---|
| 2026.07.10 | ₩92,849 | ₩92,849 | ₩91,173 | ₩91,763 | -1.17% | 4.1만 |
|---|
| 2026.07.09 | ₩92,005 | ₩93,037 | ₩91,964 | ₩92,608 | +0.66% | 6.6만 |
|---|
| 2026.07.08 | ₩90,570 | ₩91,549 | ₩89,712 | ₩91,294 | +0.80% | 12.6만 |
|---|
| 2026.07.07 | ₩93,694 | ₩93,802 | ₩90,905 | ₩91,495 | -2.35% | 15.2만 |
|---|
| 2026.07.06 | ₩93,681 | ₩95,303 | ₩93,681 | ₩94,432 | +0.80% | 11.3만 |
|---|
| 2026.07.02 | ₩95,706 | ₩96,671 | ₩92,192 | ₩93,118 | -2.70% | 7.6만 |
|---|
| 2026.07.01 | ₩95,303 | ₩96,846 | ₩95,035 | ₩95,049 | -0.27% | 32.4만 |
|---|
| 2026.06.30 | ₩93,869 | ₩96,081 | ₩93,788 | ₩95,880 | +2.14% | 8만 |
|---|
| 2026.06.29 | ₩92,823 | ₩93,614 | ₩91,334 | ₩93,533 | +0.77% | 5.4만 |
|---|
| 2026.06.26 | ₩90,221 | ₩91,884 | ₩90,221 | ₩91,830 | +1.78% | 5.8만 |
|---|
| 2026.06.25 | ₩92,528 | ₩92,528 | ₩90,556 | ₩91,562 | -1.04% | 5.8만 |
|---|
| 2026.06.24 | ₩92,568 | ₩92,648 | ₩90,610 | ₩91,267 | -1.41% | 6.9만 |
|---|
| 2026.06.23 | ₩92,058 | ₩94,137 | ₩92,058 | ₩92,420 | +0.39% | 10만 |
|---|
| 2026.06.22 | ₩95,692 | ₩96,551 | ₩94,780 | ₩94,928 | -0.80% | 5.7만 |
|---|
| 2026.06.18 | ₩95,800 | ₩95,826 | ₩94,298 | ₩95,813 | +0.01% | 5.1만 |
|---|
| 2026.06.17 | ₩94,807 | ₩96,309 | ₩93,842 | ₩94,056 | -0.79% | 5.2만 |
|---|
| 2026.06.16 | ₩95,585 | ₩96,457 | ₩94,445 | ₩94,539 | -1.09% | 8.9만 |
|---|
| 2026.06.15 | ₩96,779 | ₩96,832 | ₩95,719 | ₩95,826 | -0.98% | 10.4만 |
|---|
| 2026.06.12 | ₩94,727 | ₩95,505 | ₩93,748 | ₩94,472 | -0.27% | 6.6만 |
|---|
| 2026.06.11 | ₩91,388 | ₩94,512 | ₩91,187 | ₩94,499 | +3.40% | 8.2만 |
|---|
| 2026.06.10 | ₩92,246 | ₩93,466 | ₩90,476 | ₩90,476 | -1.92% | 5.7만 |
|---|
| 2026.06.09 | ₩95,116 | ₩95,961 | ₩89,926 | ₩93,010 | -2.21% | 6.8만 |
|---|
| 2026.06.08 | ₩95,277 | ₩95,572 | ₩94,150 | ₩94,338 | -0.99% | 6만 |
|---|
| 2026.06.05 | ₩98,133 | ₩98,133 | ₩92,407 | ₩93,399 | -4.82% | 8.4만 |
|---|
| 2026.06.04 | ₩97,664 | ₩100,171 | ₩97,664 | ₩99,648 | +2.03% | 7.3만 |
|---|
| 2026.06.03 | ₩100,386 | ₩100,386 | ₩98,602 | ₩98,870 | -1.51% | 10.9만 |
|---|
| 2026.06.02 | ₩99,648 | ₩101,391 | ₩99,648 | ₩100,949 | +1.31% | 14.2만 |
|---|
| 2026.06.01 | ₩98,669 | ₩100,024 | ₩98,106 | ₩99,474 | +0.82% | 35.3만 |
|---|
| 2026.05.29 | ₩99,434 | ₩99,702 | ₩97,664 | ₩99,608 | +0.18% | 9.3만 |
|---|
| 2026.05.28 | ₩97,985 | ₩100,144 | ₩97,838 | ₩99,756 | +1.81% | 78.3만 |
|---|
| 2026.05.27 | ₩97,637 | ₩97,905 | ₩96,430 | ₩97,905 | +0.27% | 14.8만 |
|---|
| 2026.05.26 | ₩96,524 | ₩97,650 | ₩96,068 | ₩97,234 | +0.74% | 9.6만 |
|---|
| 2026.05.22 | ₩93,171 | ₩94,995 | ₩93,171 | ₩94,593 | +1.53% | 5.4만 |
|---|
| 2026.05.21 | ₩90,851 | ₩92,917 | ₩90,637 | ₩92,836 | +2.18% | 5.2만 |
|---|
| 2026.05.20 | ₩89,779 | ₩91,455 | ₩89,135 | ₩91,388 | +1.79% | 7.4만 |
|---|
| 2026.05.19 | ₩89,095 | ₩89,792 | ₩87,700 | ₩89,135 | +0.05% | 7.6만 |
|---|
| 2026.05.18 | ₩91,495 | ₩91,495 | ₩89,028 | ₩90,141 | -1.48% | 7.8만 |
|---|
| 2026.05.15 | ₩91,549 | ₩91,656 | ₩90,610 | ₩90,985 | -0.62% | 11.9만 |
|---|
| 2026.05.14 | ₩92,729 | ₩93,869 | ₩91,951 | ₩93,694 | +1.04% | 8.4만 |
|---|
| 2026.05.13 | ₩92,394 | ₩93,064 | ₩91,227 | ₩92,796 | +0.44% | 13.4만 |
|---|
| 2026.05.12 | ₩91,978 | ₩92,099 | ₩89,859 | ₩91,696 | -0.31% | 11.2만 |
|---|
| 2026.05.11 | ₩91,361 | ₩93,238 | ₩91,361 | ₩92,554 | +1.31% | 9.7만 |
|---|
| 2026.05.08 | ₩90,865 | ₩91,361 | ₩89,993 | ₩91,334 | +0.52% | 4.4만 |
|---|
| 2026.05.07 | ₩91,924 | ₩91,924 | ₩89,752 | ₩90,154 | -1.93% | 16.3만 |
|---|
| 2026.05.06 | ₩90,878 | ₩92,058 | ₩90,235 | ₩91,951 | +1.18% | 8.5만 |
|---|
| 2026.05.05 | ₩89,604 | ₩90,020 | ₩89,041 | ₩89,926 | +0.36% | 5만 |
|---|
| 2026.05.04 | ₩89,001 | ₩89,712 | ₩88,384 | ₩88,853 | -0.17% | 7.3만 |
|---|
| 2026.05.01 | ₩88,733 | ₩89,028 | ₩88,183 | ₩88,894 | +0.18% | 6.7만 |
|---|
| 2026.04.30 | ₩86,225 | ₩88,531 | ₩86,225 | ₩88,531 | +2.67% | 6.1만 |
|---|
| 2026.04.29 | ₩86,802 | ₩86,802 | ₩85,112 | ₩85,608 | -1.37% | 3.8만 |
|---|
| 2026.04.28 | ₩86,909 | ₩87,244 | ₩85,648 | ₩86,426 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩88,009 | ₩88,022 | ₩87,231 | ₩87,660 | -0.40% | 3.9만 |
|---|
| 2026.04.24 | ₩88,625 | ₩88,625 | ₩87,271 | ₩88,035 | -0.67% | 3.9만 |
|---|
| 2026.04.23 | ₩89,014 | ₩89,135 | ₩86,627 | ₩87,982 | -1.16% | 4.4만 |
|---|
| 2026.04.22 | ₩90,074 | ₩90,610 | ₩88,974 | ₩89,282 | -0.88% | 5.3만 |
|---|
| 2026.04.21 | ₩89,832 | ₩90,275 | ₩88,505 | ₩88,531 | -1.45% | 4.6만 |
|---|
| 2026.04.20 | ₩87,968 | ₩89,363 | ₩87,968 | ₩89,309 | +1.52% | 5.1만 |
|---|
| 2026.04.17 | ₩88,357 | ₩89,242 | ₩88,169 | ₩88,397 | +0.05% | 6.3만 |
|---|
| 2026.04.16 | ₩86,936 | ₩87,311 | ₩86,118 | ₩87,258 | +0.37% | 6.1만 |
|---|
| 2026.04.15 | ₩86,145 | ₩86,574 | ₩85,555 | ₩86,507 | +0.42% | 5.6만 |
|---|
| 2026.04.14 | ₩85,715 | ₩86,158 | ₩85,474 | ₩86,024 | +0.36% | 5.9만 |
|---|
| 2026.04.13 | ₩82,591 | ₩84,777 | ₩82,591 | ₩84,696 | +2.55% | 6.6만 |
|---|
| 2026.04.10 | ₩83,315 | ₩83,516 | ₩82,752 | ₩82,993 | -0.39% | 5.6만 |
|---|
| 2026.04.09 | ₩82,846 | ₩83,409 | ₩82,336 | ₩82,926 | +0.10% | 6.1만 |
|---|
| 2026.04.08 | ₩83,583 | ₩83,758 | ₩82,417 | ₩83,020 | -0.67% | 7.7만 |
|---|
| 2026.04.07 | ₩80,003 | ₩80,338 | ₩79,118 | ₩80,325 | +0.40% | 5.2만 |
|---|
| 2026.04.06 | ₩80,150 | ₩80,901 | ₩80,083 | ₩80,486 | +0.42% | 11.6만 |
|---|
| 2026.04.02 | ₩77,589 | ₩80,579 | ₩77,589 | ₩79,989 | +3.09% | 10.2만 |
|---|
| 2026.04.01 | ₩79,359 | ₩80,352 | ₩79,212 | ₩79,466 | +0.14% | 7.4만 |
|---|
| 2026.03.31 | ₩76,288 | ₩78,474 | ₩76,235 | ₩78,421 | +2.79% | 6.1만 |
|---|
| 2026.03.30 | ₩77,844 | ₩77,857 | ₩74,679 | ₩75,122 | -3.50% | 7.5만 |
|---|
| 2026.03.27 | ₩78,541 | ₩78,541 | ₩76,892 | ₩77,066 | -1.88% | 6.2만 |
|---|
| 2026.03.26 | ₩80,378 | ₩81,156 | ₩79,091 | ₩79,252 | -1.40% | 7.9만 |
|---|
| 2026.03.25 | ₩81,451 | ₩81,894 | ₩80,901 | ₩81,585 | +0.16% | 3.2만 |
|---|
| 2026.03.24 | ₩79,641 | ₩80,834 | ₩79,641 | ₩80,311 | +0.84% | 7.4만 |
|---|
| 2026.03.23 | ₩79,842 | ₩81,424 | ₩79,627 | ₩80,392 | +0.69% | 7.7만 |
|---|
| 2026.03.20 | ₩80,700 | ₩80,700 | ₩78,045 | ₩78,648 | -2.54% | 11.1만 |
|---|
| 2026.03.19 | ₩79,574 | ₩81,491 | ₩79,225 | ₩80,901 | +1.67% | 31.3만 |
|---|
| 2026.03.18 | ₩81,894 | ₩82,215 | ₩80,794 | ₩80,794 | -1.34% | 4.3만 |
|---|
| 2026.03.17 | ₩81,652 | ₩82,484 | ₩81,652 | ₩82,390 | +0.90% | 16.1만 |
|---|
| 2026.03.16 | ₩81,612 | ₩81,880 | ₩80,821 | ₩81,250 | -0.44% | 5.5만 |
|---|
| 2026.03.13 | ₩81,719 | ₩82,336 | ₩80,150 | ₩80,298 | -1.74% | 6만 |
|---|
| 2026.03.12 | ₩82,068 | ₩82,242 | ₩80,888 | ₩80,915 | -1.41% | 22.3만 |
|---|
| 2026.03.11 | ₩82,001 | ₩83,033 | ₩81,974 | ₩82,470 | +0.57% | 4.8만 |
|---|
| 2026.03.10 | ₩82,175 | ₩83,409 | ₩82,068 | ₩82,095 | -0.10% | 10만 |
|---|
| 2026.03.09 | ₩80,217 | ₩82,242 | ₩79,319 | ₩82,162 | +2.42% | 6.6만 |
|---|
| 2026.03.06 | ₩81,076 | ₩82,028 | ₩80,781 | ₩80,875 | -0.25% | 6.8만 |
|---|
| 2026.03.05 | ₩83,315 | ₩84,120 | ₩81,357 | ₩82,618 | -0.84% | 4.9만 |
|---|
| 2026.03.04 | ₩83,463 | ₩84,334 | ₩82,980 | ₩84,240 | +0.93% | 4.2만 |
|---|
| 2026.03.03 | ₩82,309 | ₩83,302 | ₩80,848 | ₩82,685 | +0.46% | 6.6만 |
|---|
| 2026.03.02 | ₩82,457 | ₩84,442 | ₩82,457 | ₩84,334 | +2.28% | 8.9만 |
|---|
| 2026.02.27 | ₩83,811 | ₩83,811 | ₩82,698 | ₩83,489 | -0.38% | 8.7만 |
|---|
| 2026.02.26 | ₩84,897 | ₩85,099 | ₩83,717 | ₩85,018 | +0.14% | 5.5만 |
|---|
| 2026.02.25 | ₩85,769 | ₩85,863 | ₩84,964 | ₩85,260 | -0.59% | 5.2만 |
|---|
| 2026.02.24 | ₩83,516 | ₩85,286 | ₩83,409 | ₩85,085 | +1.88% | 4.9만 |
|---|
| 2026.02.23 | ₩83,919 | ₩84,093 | ₩83,007 | ₩83,570 | -0.42% | 5.1만 |
|---|
| 2026.02.20 | ₩84,388 | ₩85,555 | ₩83,986 | ₩84,549 | +0.19% | 4.7만 |
|---|
| 2026.02.19 | ₩83,865 | ₩84,924 | ₩83,851 | ₩84,924 | +1.26% | 5.5만 |
|---|
| 2026.02.18 | ₩83,959 | ₩85,139 | ₩83,731 | ₩84,401 | +0.53% | 7.3만 |
|---|
| 2026.02.17 | ₩83,248 | ₩84,120 | ₩82,256 | ₩83,597 | +0.42% | 7.9만 |
|---|
| 2026.02.13 | ₩82,671 | ₩84,214 | ₩82,189 | ₩83,570 | +1.09% | 9.2만 |
|---|
| 2026.02.12 | ₩84,696 | ₩84,737 | ₩81,867 | ₩82,283 | -2.85% | 11만 |
|---|
| 2026.02.11 | ₩86,010 | ₩86,010 | ₩83,409 | ₩84,254 | -2.04% | 9만 |
|---|
| 2026.02.10 | ₩85,809 | ₩86,292 | ₩85,233 | ₩85,340 | -0.55% | 9.1만 |
|---|
| 2026.02.09 | ₩84,146 | ₩85,997 | ₩83,972 | ₩85,689 | +1.83% | 10.8만 |
|---|
| 2026.02.06 | ₩82,095 | ₩84,415 | ₩81,947 | ₩84,254 | +2.63% | 8.3만 |
|---|
| 2026.02.05 | ₩81,867 | ₩82,604 | ₩80,043 | ₩80,284 | -1.93% | 10.6만 |
|---|
| 2026.02.04 | ₩85,434 | ₩85,434 | ₩81,840 | ₩83,154 | -2.67% | 12.1만 |
|---|
| 2026.02.03 | ₩85,273 | ₩85,769 | ₩83,114 | ₩84,978 | -0.35% | 10만 |
|---|
| 2026.02.02 | ₩83,986 | ₩85,152 | ₩83,811 | ₩84,576 | +0.70% | 7.9만 |
|---|
| 2026.01.30 | ₩86,051 | ₩86,828 | ₩84,173 | ₩84,549 | -1.75% | 4.9만 |
|---|
| 2026.01.29 | ₩88,263 | ₩88,263 | ₩85,474 | ₩86,828 | -1.63% | 5.4만 |
|---|
| 2026.01.28 | ₩88,827 | ₩88,827 | ₩87,593 | ₩88,089 | -0.83% | 6.5만 |
|---|
| 2026.01.27 | ₩87,445 | ₩88,491 | ₩87,191 | ₩88,290 | +0.97% | 6.1만 |
|---|
| 2026.01.26 | ₩88,022 | ₩88,022 | ₩86,828 | ₩87,097 | -1.05% | 7.8만 |
|---|
| 2026.01.23 | ₩89,041 | ₩89,041 | ₩87,807 | ₩88,076 | -1.08% | 5.8만 |
|---|
| 2026.01.22 | ₩88,759 | ₩89,470 | ₩88,639 | ₩89,014 | +0.29% | 5.5만 |
|---|
| 2026.01.21 | ₩87,445 | ₩88,236 | ₩85,970 | ₩87,915 | +0.54% | 6.8만 |
|---|
| 2026.01.20 | ₩86,668 | ₩88,143 | ₩86,319 | ₩86,694 | +0.03% | 6.1만 |
|---|
| 2026.01.16 | ₩88,759 | ₩89,349 | ₩88,424 | ₩88,679 | -0.09% | 4.5만 |
|---|
| 2026.01.15 | ₩88,505 | ₩89,162 | ₩87,968 | ₩88,424 | -0.09% | 5.1만 |
|---|
| 2026.01.14 | ₩87,486 | ₩88,156 | ₩86,949 | ₩88,156 | +0.77% | 9.7만 |
|---|
| 2026.01.13 | ₩88,076 | ₩88,116 | ₩87,258 | ₩87,593 | -0.55% | 4.7만 |
|---|
| 2026.01.12 | ₩86,440 | ₩87,700 | ₩86,238 | ₩87,432 | +1.15% | 14.2만 |
|---|
| 2026.01.09 | ₩86,426 | ₩86,909 | ₩85,809 | ₩86,560 | +0.16% | 12.7만 |
|---|
| 2026.01.08 | ₩85,233 | ₩86,305 | ₩85,233 | ₩85,823 | +0.69% | 13.7만 |
|---|
| 2026.01.07 | ₩85,917 | ₩85,917 | ₩84,830 | ₩84,871 | -1.22% | 27.3만 |
|---|
| 2026.01.06 | ₩84,737 | ₩85,997 | ₩84,737 | ₩85,903 | +1.38% | 11.9만 |
|---|
| 2026.01.05 | ₩83,181 | ₩84,777 | ₩83,181 | ₩84,522 | +1.61% | 8.4만 |
|---|
| 2026.01.02 | ₩81,035 | ₩82,336 | ₩80,821 | ₩82,336 | +1.61% | 7.7만 |
|---|
| 2025.12.31 | ₩80,647 | ₩80,700 | ₩80,030 | ₩80,097 | -0.68% | 4.4만 |
|---|
| 2025.12.30 | ₩81,196 | ₩81,304 | ₩80,606 | ₩80,620 | -0.71% | 11.5만 |
|---|
| 2025.12.29 | ₩80,834 | ₩81,518 | ₩80,834 | ₩81,076 | +0.30% | 6.1만 |
|---|
| 2025.12.26 | ₩82,256 | ₩82,256 | ₩81,170 | ₩81,652 | -0.73% | 10.8만 |
|---|
| 2025.12.24 | ₩82,215 | ₩82,376 | ₩81,827 | ₩82,336 | +0.15% | 9.8만 |
|---|
| 2025.12.23 | ₩82,095 | ₩82,578 | ₩81,813 | ₩82,215 | +0.15% | 7.9만 |
|---|
| 2025.12.22 | ₩81,947 | ₩82,926 | ₩81,853 | ₩82,578 | +0.77% | 17.7만 |
|---|
| 2025.12.19 | ₩80,982 | ₩82,269 | ₩80,982 | ₩82,135 | +1.42% | 9.9만 |
|---|
| 2025.12.18 | ₩80,955 | ₩81,465 | ₩80,445 | ₩80,647 | -0.38% | 14.1만 |
|---|
| 2025.12.17 | ₩81,424 | ₩81,746 | ₩79,574 | ₩79,614 | -2.22% | 17.5만 |
|---|
| 2025.12.16 | ₩81,035 | ₩81,585 | ₩80,472 | ₩81,089 | +0.07% | 12.3만 |
|---|
| 2025.12.15 | ₩83,275 | ₩83,275 | ₩81,384 | ₩81,491 | -2.14% | 9.4만 |
|---|
| 2025.12.12 | ₩84,683 | ₩84,830 | ₩82,631 | ₩82,752 | -2.28% | 7.9만 |
|---|
| 2025.12.11 | ₩83,570 | ₩84,777 | ₩83,101 | ₩84,763 | +1.43% | 6.9만 |
|---|
| 2025.12.10 | ₩83,060 | ₩84,468 | ₩82,873 | ₩83,798 | +0.89% | 5.3만 |
|---|
| 2025.12.09 | ₩82,698 | ₩83,731 | ₩82,698 | ₩83,194 | +0.60% | 5.5만 |
|---|
| 2025.12.08 | ₩83,597 | ₩83,597 | ₩82,859 | ₩83,261 | -0.40% | 6.9만 |
|---|
| 2025.12.05 | ₩83,610 | ₩83,798 | ₩83,087 | ₩83,127 | -0.58% | 6.2만 |
|---|
| 2025.12.04 | ₩82,537 | ₩83,851 | ₩82,524 | ₩83,704 | +1.41% | 6.5만 |
|---|
| 2025.12.03 | ₩81,532 | ₩82,470 | ₩81,317 | ₩82,457 | +1.13% | 5.5만 |
|---|
| 2025.12.02 | ₩81,800 | ₩81,894 | ₩81,304 | ₩81,384 | -0.51% | 8.7만 |
|---|
| 2025.12.01 | ₩81,344 | ₩81,934 | ₩81,183 | ₩81,183 | -0.20% | 13.7만 |
|---|
| 2025.11.28 | ₩81,880 | ₩82,457 | ₩81,786 | ₩82,443 | +0.69% | 5.7만 |
|---|
| 2025.11.26 | ₩81,183 | ₩81,840 | ₩80,901 | ₩81,371 | +0.23% | 7.1만 |
|---|
| 2025.11.25 | ₩79,668 | ₩80,928 | ₩78,957 | ₩80,767 | +1.38% | 5.8만 |
|---|
| 2025.11.24 | ₩78,166 | ₩79,721 | ₩78,166 | ₩79,654 | +1.90% | 5.4만 |
|---|
| 2025.11.21 | ₩76,342 | ₩77,911 | ₩75,403 | ₩77,616 | +1.67% | 9.5만 |
|---|
| 2025.11.20 | ₩79,976 | ₩80,445 | ₩76,047 | ₩76,074 | -4.88% | 7.7만 |
|---|
| 2025.11.19 | ₩78,863 | ₩79,668 | ₩78,125 | ₩78,501 | -0.46% | 10만 |
|---|
| 2025.11.18 | ₩78,112 | ₩79,386 | ₩77,737 | ₩78,809 | +0.89% | 10.5만 |
|---|
| 2025.11.17 | ₩80,177 | ₩80,566 | ₩78,380 | ₩78,809 | -1.71% | 10.3만 |
|---|
| 2025.11.14 | ₩79,051 | ₩81,424 | ₩78,890 | ₩80,593 | +1.95% | 11.2만 |
|---|
| 2025.11.13 | ₩83,328 | ₩83,328 | ₩80,459 | ₩80,687 | -3.17% | 7.5만 |
|---|
| 2025.11.12 | ₩84,777 | ₩84,817 | ₩83,597 | ₩83,919 | -1.01% | 7.6만 |
|---|
| 2025.11.11 | ₩84,830 | ₩84,830 | ₩84,053 | ₩84,415 | -0.49% | 11.5만 |
|---|
| 2025.11.10 | ₩85,487 | ₩85,608 | ₩84,267 | ₩85,045 | -0.52% | 13.6만 |
|---|
| 2025.11.07 | ₩82,336 | ₩83,851 | ₩81,438 | ₩83,784 | +1.76% | 7.9만 |
|---|
| 2025.11.06 | ₩85,380 | ₩85,380 | ₩83,235 | ₩83,463 | -2.25% | 8.9만 |
|---|
| 2025.11.05 | ₩84,495 | ₩85,729 | ₩84,200 | ₩85,340 | +1.00% | 12.5만 |
|---|
| 2025.11.04 | ₩84,455 | ₩85,474 | ₩83,986 | ₩84,133 | -0.38% | 10.8만 |
|---|
| 2025.11.03 | ₩86,989 | ₩86,989 | ₩85,756 | ₩86,507 | -0.55% | 13.1만 |
|---|
| 2025.10.31 | ₩86,064 | ₩86,627 | ₩85,474 | ₩86,493 | +0.50% | 10.6만 |
|---|
| 2025.10.30 | ₩86,064 | ₩86,694 | ₩85,327 | ₩85,407 | -0.76% | 28.4만 |
|---|
| 2025.10.29 | ₩87,459 | ₩88,290 | ₩86,627 | ₩87,217 | -0.28% | 12만 |
|---|
| 2025.10.28 | ₩87,982 | ₩88,156 | ₩87,083 | ₩87,231 | -0.85% | 9만 |
|---|
| 2025.10.27 | ₩88,800 | ₩88,800 | ₩87,714 | ₩87,928 | -0.98% | 11.9만 |
|---|
| 2025.10.24 | ₩87,459 | ₩87,861 | ₩87,298 | ₩87,499 | +0.05% | 15.8만 |
|---|
| 2025.10.23 | ₩84,468 | ₩86,212 | ₩84,468 | ₩85,903 | +1.70% | 7.6만 |
|---|
| 2025.10.22 | ₩85,876 | ₩86,145 | ₩83,315 | ₩84,281 | -1.86% | 76.1만 |
|---|
| 2025.10.21 | ₩86,171 | ₩86,775 | ₩85,528 | ₩86,104 | -0.08% | 13만 |
|---|
| 2025.10.20 | ₩85,715 | ₩86,600 | ₩85,715 | ₩86,480 | +0.89% | 8.6만 |
|---|
| 2025.10.17 | ₩84,401 | ₩84,884 | ₩83,798 | ₩84,576 | +0.21% | 6만 |
|---|
| 2025.10.16 | ₩87,472 | ₩87,472 | ₩85,152 | ₩85,340 | -2.44% | 13.1만 |
|---|
| 2025.10.15 | ₩87,660 | ₩88,263 | ₩86,010 | ₩87,123 | -0.61% | 10.8만 |
|---|
| 2025.10.14 | ₩84,039 | ₩86,882 | ₩83,248 | ₩86,332 | +2.73% | 8.2만 |
|---|
| 2025.10.13 | ₩84,763 | ₩85,648 | ₩84,696 | ₩85,487 | +0.85% | 12.9만 |
|---|
| 2025.10.10 | ₩86,641 | ₩87,083 | ₩82,631 | ₩82,725 | -4.52% | 10.9만 |
|---|