시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Regional Banking ETF 과거 주가
State Street SPDR S&P Regional Banking ETF · KRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Regional Banking ETF · KRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩93,032 | ₩93,353 | ₩92,388 | ₩92,536 | -0.53% | 1511.2만 |
| 2026.10.08 | ₩92,066 | ₩93,595 | ₩91,771 | ₩93,313 | +1.35% | 1892만 |
| 2026.10.07 | ₩92,884 | ₩93,085 | ₩91,838 | ₩92,375 | -0.55% | 2035.6만 |
| 2026.10.06 | ₩94,533 | ₩95,204 | ₩93,742 | ₩93,957 | -0.61% | 1055.1만 |
| 2026.10.05 | ₩94,909 | ₩95,271 | ₩93,756 | ₩94,386 | -0.55% | 979.4만 |
| 2026.10.02 | ₩94,600 | ₩95,687 | ₩94,319 | ₩94,909 | +0.33% | 1865.4만 |
| 2026.10.01 | ₩92,603 | ₩93,876 | ₩91,141 | ₩93,796 | +1.29% | 2133.1만 |
| 2026.09.30 | ₩93,622 | ₩94,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,112 |
| -0.54% |
| 2232.9만 |
| 2026.09.29 | ₩94,748 | ₩95,177 | ₩93,126 | ₩93,635 | -1.17% | 1993.6만 |
|---|
| 2026.09.28 | ₩95,848 | ₩95,955 | ₩94,574 | ₩94,600 | -1.30% | 1610.3만 |
|---|
| 2026.09.25 | ₩95,499 | ₩96,451 | ₩95,418 | ₩95,941 | +0.46% | 1252.7만 |
|---|
| 2026.09.24 | ₩94,681 | ₩95,338 | ₩93,984 | ₩95,123 | +0.47% | 1628.5만 |
|---|
| 2026.09.23 | ₩95,231 | ₩95,713 | ₩94,346 | ₩94,373 | -0.90% | 1643만 |
|---|
| 2026.09.22 | ₩97,148 | ₩97,457 | ₩95,432 | ₩95,459 | -1.74% | 1664.7만 |
|---|
| 2026.09.21 | ₩97,336 | ₩97,711 | ₩96,505 | ₩96,531 | -0.83% | 1076.8만 |
|---|
| 2026.09.18 | ₩97,363 | ₩97,765 | ₩96,531 | ₩97,550 | +0.19% | 1163.1만 |
|---|
| 2026.09.17 | ₩98,596 | ₩98,945 | ₩97,309 | ₩97,537 | -1.07% | 1323.3만 |
|---|
| 2026.09.16 | ₩99,133 | ₩99,455 | ₩95,982 | ₩97,537 | -1.61% | 2594만 |
|---|
| 2026.09.15 | ₩99,334 | ₩100,205 | ₩98,878 | ₩99,294 | -0.04% | 1680.8만 |
|---|
| 2026.09.14 | ₩99,039 | ₩100,152 | ₩98,798 | ₩99,374 | +0.34% | 1545.3만 |
|---|
| 2026.09.11 | ₩99,951 | ₩100,366 | ₩98,060 | ₩99,093 | -0.86% | 1039.5만 |
|---|
| 2026.09.10 | ₩98,154 | ₩99,012 | ₩97,390 | ₩98,972 | +0.83% | 1024.2만 |
|---|
| 2026.09.09 | ₩98,717 | ₩99,455 | ₩98,047 | ₩98,489 | -0.23% | 1084.2만 |
|---|
| 2026.09.08 | ₩100,568 | ₩100,903 | ₩99,562 | ₩99,642 | -0.92% | 957.8만 |
|---|
| 2026.09.04 | ₩100,004 | ₩101,238 | ₩99,843 | ₩100,930 | +0.93% | 1281.2만 |
|---|
| 2026.09.03 | ₩99,937 | ₩101,090 | ₩99,897 | ₩100,393 | +0.46% | 1060만 |
|---|
| 2026.09.02 | ₩97,872 | ₩100,205 | ₩97,805 | ₩99,548 | +1.71% | 1463.8만 |
|---|
| 2026.09.01 | ₩98,368 | ₩98,985 | ₩97,108 | ₩97,376 | -1.01% | 1407.2만 |
|---|
| 2026.08.31 | ₩99,428 | ₩99,522 | ₩98,489 | ₩98,637 | -0.80% | 1314.9만 |
|---|
| 2026.08.28 | ₩99,924 | ₩100,380 | ₩99,361 | ₩99,629 | -0.30% | 1341.2만 |
|---|
| 2026.08.27 | ₩99,146 | ₩99,817 | ₩98,503 | ₩99,696 | +0.55% | 1075.2만 |
|---|
| 2026.08.26 | ₩100,031 | ₩100,447 | ₩99,361 | ₩100,004 | -0.03% | 515.8만 |
|---|
| 2026.08.25 | ₩100,313 | ₩100,635 | ₩99,455 | ₩99,669 | -0.64% | 1005.4만 |
|---|
| 2026.08.24 | ₩100,500 | ₩101,359 | ₩100,085 | ₩100,246 | -0.25% | 780.7만 |
|---|
| 2026.08.21 | ₩100,876 | ₩101,131 | ₩99,562 | ₩100,380 | -0.49% | 1432.7만 |
|---|
| 2026.08.20 | ₩100,246 | ₩100,876 | ₩99,870 | ₩100,179 | -0.07% | 1594만 |
|---|
| 2026.08.19 | ₩103,276 | ₩103,450 | ₩100,433 | ₩100,568 | -2.62% | 2367.2만 |
|---|
| 2026.08.18 | ₩103,960 | ₩104,228 | ₩102,713 | ₩103,048 | -0.88% | 1230.8만 |
|---|
| 2026.08.17 | ₩104,054 | ₩104,912 | ₩103,665 | ₩103,772 | -0.27% | 1142.1만 |
|---|
| 2026.08.14 | ₩103,987 | ₩104,899 | ₩103,786 | ₩104,496 | +0.49% | 730.1만 |
|---|
| 2026.08.13 | ₩104,335 | ₩104,805 | ₩103,973 | ₩104,255 | -0.08% | 730.9만 |
|---|
| 2026.08.12 | ₩103,142 | ₩103,987 | ₩102,995 | ₩103,759 | +0.60% | 878.3만 |
|---|
| 2026.08.11 | ₩102,056 | ₩103,276 | ₩102,056 | ₩102,995 | +0.92% | 830.5만 |
|---|
| 2026.08.10 | ₩101,694 | ₩102,351 | ₩101,211 | ₩101,949 | +0.25% | 733.7만 |
|---|
| 2026.08.07 | ₩102,458 | ₩102,659 | ₩101,694 | ₩102,190 | -0.26% | 993.3만 |
|---|
| 2026.08.06 | ₩104,322 | ₩104,604 | ₩102,472 | ₩102,565 | -1.68% | 1431.2만 |
|---|
| 2026.08.05 | ₩104,617 | ₩104,872 | ₩103,678 | ₩103,705 | -0.87% | 897.8만 |
|---|
| 2026.08.04 | ₩103,330 | ₩105,060 | ₩103,075 | ₩104,376 | +1.01% | 1384만 |
|---|
| 2026.08.03 | ₩102,525 | ₩103,625 | ₩102,364 | ₩103,330 | +0.78% | 1275.2만 |
|---|
| 2026.07.31 | ₩101,989 | ₩102,525 | ₩100,956 | ₩101,989 | 0.00% | 1203.6만 |
|---|
| 2026.07.30 | ₩102,659 | ₩102,874 | ₩101,627 | ₩101,774 | -0.86% | 852.2만 |
|---|
| 2026.07.29 | ₩102,391 | ₩103,169 | ₩101,815 | ₩102,150 | -0.24% | 1848.4만 |
|---|
| 2026.07.28 | ₩101,613 | ₩103,115 | ₩101,560 | ₩102,968 | +1.33% | 1250.2만 |
|---|
| 2026.07.27 | ₩101,989 | ₩102,740 | ₩101,198 | ₩101,265 | -0.71% | 803.4만 |
|---|
| 2026.07.24 | ₩100,997 | ₩102,177 | ₩100,675 | ₩101,546 | +0.54% | 1107.4만 |
|---|
| 2026.07.23 | ₩99,951 | ₩100,849 | ₩99,160 | ₩100,769 | +0.82% | 1747.9만 |
|---|
| 2026.07.22 | ₩101,747 | ₩101,747 | ₩100,675 | ₩101,372 | -0.37% | 912.5만 |
|---|
| 2026.07.21 | ₩101,493 | ₩101,935 | ₩100,541 | ₩101,882 | +0.38% | 1598.2만 |
|---|
| 2026.07.20 | ₩102,807 | ₩103,196 | ₩101,466 | ₩101,761 | -1.02% | 1355.4만 |
|---|
| 2026.07.17 | ₩103,678 | ₩104,027 | ₩102,203 | ₩102,834 | -0.81% | 1536.9만 |
|---|
| 2026.07.16 | ₩101,560 | ₩104,724 | ₩101,560 | ₩104,483 | +2.88% | 2094.6만 |
|---|
| 2026.07.15 | ₩100,769 | ₩102,270 | ₩100,702 | ₩101,613 | +0.84% | 1392.6만 |
|---|
| 2026.07.14 | ₩100,648 | ₩101,439 | ₩100,179 | ₩100,568 | -0.08% | 1089.4만 |
|---|
| 2026.07.13 | ₩100,648 | ₩101,037 | ₩99,964 | ₩100,728 | +0.08% | 1009.5만 |
|---|
| 2026.07.10 | ₩100,219 | ₩100,849 | ₩99,884 | ₩100,594 | +0.37% | 1037.4만 |
|---|
| 2026.07.09 | ₩98,798 | ₩100,527 | ₩98,717 | ₩100,098 | +1.32% | 1197.5만 |
|---|
| 2026.07.08 | ₩100,138 | ₩100,138 | ₩97,778 | ₩98,342 | -1.79% | 2120.9만 |
|---|
| 2026.07.07 | ₩101,493 | ₩101,868 | ₩100,648 | ₩100,661 | -0.82% | 863.7만 |
|---|
| 2026.07.06 | ₩100,299 | ₩101,573 | ₩100,299 | ₩101,318 | +1.02% | 947.4만 |
|---|
| 2026.07.02 | ₩102,646 | ₩103,035 | ₩100,004 | ₩100,594 | -2.00% | 1788만 |
|---|
| 2026.07.01 | ₩100,353 | ₩102,579 | ₩100,313 | ₩102,150 | +1.79% | 1656.5만 |
|---|
| 2026.06.30 | ₩100,098 | ₩100,568 | ₩99,548 | ₩100,366 | +0.27% | 885.9만 |
|---|
| 2026.06.29 | ₩100,286 | ₩100,782 | ₩99,548 | ₩100,232 | -0.05% | 1693.4만 |
|---|
| 2026.06.26 | ₩100,487 | ₩100,983 | ₩99,897 | ₩100,795 | +0.31% | 1033.9만 |
|---|
| 2026.06.25 | ₩99,227 | ₩100,648 | ₩99,227 | ₩100,259 | +1.04% | 1190.9만 |
|---|
| 2026.06.24 | ₩98,060 | ₩99,401 | ₩98,047 | ₩99,186 | +1.15% | 1424.1만 |
|---|
| 2026.06.23 | ₩96,478 | ₩98,194 | ₩96,344 | ₩98,047 | +1.63% | 1689만 |
|---|
| 2026.06.22 | ₩95,646 | ₩96,947 | ₩95,646 | ₩96,531 | +0.93% | 1577만 |
|---|
| 2026.06.18 | ₩96,223 | ₩96,947 | ₩95,767 | ₩96,169 | -0.06% | 1652.2만 |
|---|
| 2026.06.17 | ₩96,934 | ₩97,792 | ₩94,574 | ₩95,405 | -1.58% | 2753.3만 |
|---|
| 2026.06.16 | ₩97,591 | ₩98,275 | ₩96,813 | ₩97,202 | -0.40% | 1394.6만 |
|---|
| 2026.06.15 | ₩98,945 | ₩99,589 | ₩96,639 | ₩96,853 | -2.11% | 2144.4만 |
|---|
| 2026.06.12 | ₩97,497 | ₩98,677 | ₩97,403 | ₩98,435 | +0.96% | 1623.2만 |
|---|
| 2026.06.11 | ₩96,585 | ₩97,282 | ₩95,485 | ₩97,014 | +0.44% | 1573.8만 |
|---|
| 2026.06.10 | ₩95,874 | ₩97,028 | ₩95,539 | ₩96,062 | +0.20% | 1472.9만 |
|---|
| 2026.06.09 | ₩94,909 | ₩97,121 | ₩94,842 | ₩95,526 | +0.65% | 2397.6만 |
|---|
| 2026.06.08 | ₩94,399 | ₩95,190 | ₩94,091 | ₩94,346 | -0.06% | 944.8만 |
|---|
| 2026.06.05 | ₩93,662 | ₩94,802 | ₩93,380 | ₩94,091 | +0.46% | 1594.8만 |
|---|
| 2026.06.04 | ₩92,509 | ₩94,051 | ₩92,106 | ₩93,836 | +1.43% | 1649.5만 |
|---|
| 2026.06.03 | ₩92,629 | ₩92,696 | ₩90,926 | ₩91,020 | -1.74% | 1496.3만 |
|---|
| 2026.06.02 | ₩91,195 | ₩93,434 | ₩91,195 | ₩93,246 | +2.25% | 1935.1만 |
|---|
| 2026.06.01 | ₩92,455 | ₩92,723 | ₩91,168 | ₩91,597 | -0.93% | 1598.8만 |
|---|
| 2026.05.29 | ₩93,018 | ₩93,769 | ₩92,804 | ₩93,340 | +0.35% | 1080.9만 |
|---|
| 2026.05.28 | ₩93,112 | ₩93,286 | ₩92,133 | ₩93,260 | +0.16% | 1416.3만 |
|---|
| 2026.05.27 | ₩94,198 | ₩94,721 | ₩93,005 | ₩93,300 | -0.95% | 1195.4만 |
|---|
| 2026.05.26 | ₩93,461 | ₩94,600 | ₩93,286 | ₩94,265 | +0.86% | 1502.3만 |
|---|
| 2026.05.22 | ₩92,857 | ₩93,340 | ₩92,616 | ₩93,018 | +0.17% | 844.1만 |
|---|
| 2026.05.21 | ₩92,080 | ₩93,045 | ₩91,557 | ₩92,804 | +0.79% | 1357만 |
|---|
| 2026.05.20 | ₩90,833 | ₩93,139 | ₩90,390 | ₩92,750 | +2.11% | 1874.9만 |
|---|
| 2026.05.19 | ₩90,806 | ₩91,128 | ₩89,948 | ₩90,591 | -0.24% | 1212.1만 |
|---|
| 2026.05.18 | ₩90,176 | ₩91,423 | ₩90,015 | ₩91,074 | +1.00% | 1523.1만 |
|---|
| 2026.05.15 | ₩90,725 | ₩91,047 | ₩89,063 | ₩89,800 | -1.02% | 1806.5만 |
|---|
| 2026.05.14 | ₩90,779 | ₩91,557 | ₩90,712 | ₩90,833 | +0.06% | 1661.1만 |
|---|
| 2026.05.13 | ₩91,195 | ₩91,329 | ₩89,948 | ₩90,028 | -1.28% | 1841.3만 |
|---|
| 2026.05.12 | ₩92,039 | ₩92,173 | ₩90,015 | ₩91,490 | -0.60% | 1779.2만 |
|---|
| 2026.05.11 | ₩93,943 | ₩94,238 | ₩91,677 | ₩91,919 | -2.16% | 2065.4만 |
|---|
| 2026.05.08 | ₩94,037 | ₩94,279 | ₩93,380 | ₩93,662 | -0.40% | 1018.4만 |
|---|
| 2026.05.07 | ₩94,936 | ₩95,338 | ₩93,648 | ₩93,796 | -1.20% | 1150.3만 |
|---|
| 2026.05.06 | ₩94,319 | ₩95,526 | ₩94,319 | ₩94,815 | +0.53% | 1368.6만 |
|---|
| 2026.05.05 | ₩92,683 | ₩94,118 | ₩92,562 | ₩93,756 | +1.16% | 1086.5만 |
|---|
| 2026.05.04 | ₩93,085 | ₩93,769 | ₩92,214 | ₩92,509 | -0.62% | 1158.9만 |
|---|
| 2026.05.01 | ₩93,662 | ₩94,413 | ₩92,763 | ₩93,622 | -0.04% | 893.6만 |
|---|
| 2026.04.30 | ₩92,026 | ₩94,225 | ₩91,664 | ₩93,662 | +1.78% | 1243.5만 |
|---|
| 2026.04.29 | ₩94,091 | ₩94,440 | ₩92,308 | ₩92,562 | -1.62% | 1091.9만 |
|---|
| 2026.04.28 | ₩94,587 | ₩95,244 | ₩94,078 | ₩94,359 | -0.24% | 1232.4만 |
|---|
| 2026.04.27 | ₩92,656 | ₩94,252 | ₩92,361 | ₩93,957 | +1.40% | 1111.8만 |
|---|
| 2026.04.24 | ₩93,648 | ₩93,917 | ₩92,200 | ₩92,375 | -1.36% | 1523.1만 |
|---|
| 2026.04.23 | ₩93,112 | ₩94,010 | ₩92,589 | ₩93,863 | +0.81% | 1732.7만 |
|---|
| 2026.04.22 | ₩93,675 | ₩93,930 | ₩92,549 | ₩92,857 | -0.87% | 1195.9만 |
|---|
| 2026.04.21 | ₩94,480 | ₩95,083 | ₩93,085 | ₩93,367 | -1.18% | 1568.5만 |
|---|
| 2026.04.20 | ₩93,917 | ₩95,258 | ₩93,836 | ₩94,721 | +0.86% | 838.4만 |
|---|
| 2026.04.17 | ₩93,394 | ₩95,794 | ₩93,260 | ₩94,359 | +1.03% | 2178.8만 |
|---|
| 2026.04.16 | ₩92,576 | ₩92,965 | ₩92,066 | ₩92,294 | -0.30% | 1060.5만 |
|---|
| 2026.04.15 | ₩92,978 | ₩93,193 | ₩91,878 | ₩92,750 | -0.25% | 1176.7만 |
|---|
| 2026.04.14 | ₩92,857 | ₩93,313 | ₩91,972 | ₩92,911 | +0.06% | 1263만 |
|---|
| 2026.04.13 | ₩91,986 | ₩93,152 | ₩91,490 | ₩93,045 | +1.15% | 1139.4만 |
|---|
| 2026.04.10 | ₩93,474 | ₩93,595 | ₩92,241 | ₩92,442 | -1.10% | 1227만 |
|---|
| 2026.04.09 | ₩91,557 | ₩93,957 | ₩91,382 | ₩93,662 | +2.30% | 1083만 |
|---|
| 2026.04.08 | ₩92,066 | ₩93,112 | ₩91,691 | ₩92,106 | +0.04% | 1565.8만 |
|---|
| 2026.04.07 | ₩89,089 | ₩89,787 | ₩88,768 | ₩89,505 | +0.47% | 1243.9만 |
|---|
| 2026.04.06 | ₩88,271 | ₩89,532 | ₩88,017 | ₩89,358 | +1.23% | 763.3만 |
|---|
| 2026.04.02 | ₩86,823 | ₩88,513 | ₩86,448 | ₩88,499 | +1.93% | 1266.3만 |
|---|
| 2026.04.01 | ₩87,601 | ₩89,143 | ₩87,601 | ₩88,298 | +0.80% | 1743.9만 |
|---|
| 2026.03.31 | ₩86,569 | ₩87,883 | ₩85,952 | ₩87,360 | +0.91% | 2720.6만 |
|---|
| 2026.03.30 | ₩85,818 | ₩86,032 | ₩84,986 | ₩85,295 | -0.61% | 1538.5만 |
|---|
| 2026.03.27 | ₩85,871 | ₩86,139 | ₩84,758 | ₩84,973 | -1.05% | 1635.4만 |
|---|
| 2026.03.26 | ₩85,791 | ₩86,756 | ₩85,697 | ₩86,448 | +0.77% | 1488.2만 |
|---|
| 2026.03.25 | ₩87,159 | ₩87,521 | ₩85,791 | ₩86,582 | -0.66% | 1270.8만 |
|---|
| 2026.03.24 | ₩84,718 | ₩87,105 | ₩84,544 | ₩86,274 | +1.84% | 1660.8만 |
|---|
| 2026.03.23 | ₩85,938 | ₩87,467 | ₩85,496 | ₩85,563 | -0.44% | 2854.1만 |
|---|
| 2026.03.20 | ₩84,624 | ₩85,026 | ₩83,779 | ₩84,530 | -0.11% | 2234.3만 |
|---|
| 2026.03.19 | ₩83,484 | ₩85,321 | ₩82,868 | ₩84,731 | +1.49% | 2586만 |
|---|
| 2026.03.18 | ₩84,745 | ₩85,120 | ₩83,753 | ₩83,967 | -0.92% | 1956.8만 |
|---|
| 2026.03.17 | ₩85,885 | ₩86,408 | ₩84,664 | ₩85,080 | -0.94% | 1611.9만 |
|---|
| 2026.03.16 | ₩85,563 | ₩86,220 | ₩85,094 | ₩85,094 | -0.55% | 1412.6만 |
|---|
| 2026.03.13 | ₩85,710 | ₩86,139 | ₩84,423 | ₩84,624 | -1.27% | 2083.1만 |
|---|
| 2026.03.12 | ₩84,061 | ₩85,657 | ₩83,659 | ₩85,094 | +1.23% | 2323.4만 |
|---|
| 2026.03.11 | ₩86,139 | ₩86,649 | ₩84,973 | ₩85,791 | -0.40% | 2714.3만 |
|---|
| 2026.03.10 | ₩86,850 | ₩88,714 | ₩85,724 | ₩86,783 | -0.08% | 2861.6만 |
|---|
| 2026.03.09 | ₩85,979 | ₩87,467 | ₩83,726 | ₩86,823 | +0.98% | 3023.7만 |
|---|
| 2026.03.06 | ₩86,636 | ₩87,306 | ₩85,120 | ₩87,038 | +0.46% | 2839.4만 |
|---|
| 2026.03.05 | ₩89,492 | ₩90,135 | ₩88,325 | ₩89,304 | -0.21% | 1638.5만 |
|---|
| 2026.03.04 | ₩90,712 | ₩91,047 | ₩89,961 | ₩90,511 | -0.22% | 1612.4만 |
|---|
| 2026.03.03 | ₩88,607 | ₩90,886 | ₩87,789 | ₩90,243 | +1.85% | 2924.3만 |
|---|
| 2026.03.02 | ₩88,097 | ₩91,436 | ₩87,319 | ₩90,859 | +3.14% | 2742.2만 |
|---|
| 2026.02.27 | ₩92,388 | ₩92,898 | ₩88,714 | ₩89,532 | -3.09% | 4456.5만 |
|---|
| 2026.02.26 | ₩93,850 | ₩95,459 | ₩93,085 | ₩94,386 | +0.57% | 1772.1만 |
|---|
| 2026.02.25 | ₩93,018 | ₩93,930 | ₩92,308 | ₩93,689 | +0.72% | 1700.3만 |
|---|
| 2026.02.24 | ₩92,066 | ₩92,616 | ₩91,208 | ₩92,080 | +0.01% | 2507.4만 |
|---|
| 2026.02.23 | ₩96,169 | ₩96,706 | ₩91,463 | ₩92,173 | -4.16% | 3719.9만 |
|---|
| 2026.02.20 | ₩94,842 | ₩96,451 | ₩94,158 | ₩96,411 | +1.65% | 1921.9만 |
|---|
| 2026.02.19 | ₩95,204 | ₩95,472 | ₩94,305 | ₩95,190 | -0.01% | 1190.2만 |
|---|
| 2026.02.18 | ₩95,848 | ₩97,510 | ₩95,365 | ₩95,713 | -0.14% | 1635.2만 |
|---|
| 2026.02.17 | ₩95,700 | ₩97,014 | ₩95,217 | ₩95,915 | +0.22% | 1293.8만 |
|---|
| 2026.02.13 | ₩94,735 | ₩95,995 | ₩93,581 | ₩95,579 | +0.89% | 1890.8만 |
|---|
| 2026.02.12 | ₩96,960 | ₩97,591 | ₩93,434 | ₩94,802 | -2.23% | 2996.5만 |
|---|
| 2026.02.11 | ₩98,127 | ₩99,066 | ₩95,713 | ₩96,290 | -1.87% | 2079.5만 |
|---|
| 2026.02.10 | ₩98,221 | ₩98,824 | ₩96,505 | ₩97,403 | -0.83% | 2153.2만 |
|---|
| 2026.02.09 | ₩98,248 | ₩99,334 | ₩98,060 | ₩98,449 | +0.20% | 1673.2만 |
|---|
| 2026.02.06 | ₩97,805 | ₩99,227 | ₩97,604 | ₩98,730 | +0.95% | 1727.6만 |
|---|
| 2026.02.05 | ₩96,545 | ₩97,845 | ₩95,955 | ₩96,947 | +0.42% | 3130만 |
|---|
| 2026.02.04 | ₩96,169 | ₩98,208 | ₩96,156 | ₩97,014 | +0.88% | 2900.6만 |
|---|
| 2026.02.03 | ₩93,903 | ₩96,022 | ₩93,702 | ₩95,526 | +1.73% | 3310.2만 |
|---|
| 2026.02.02 | ₩92,281 | ₩94,466 | ₩91,986 | ₩93,917 | +1.77% | 1836.5만 |
|---|
| 2026.01.30 | ₩92,187 | ₩92,911 | ₩91,382 | ₩92,267 | +0.09% | 1483.6만 |
|---|
| 2026.01.29 | ₩91,423 | ₩92,589 | ₩90,940 | ₩92,562 | +1.25% | 1562.4만 |
|---|
| 2026.01.28 | ₩91,463 | ₩92,066 | ₩90,712 | ₩90,886 | -0.63% | 1406만 |
|---|
| 2026.01.27 | ₩91,342 | ₩91,878 | ₩90,806 | ₩91,530 | +0.21% | 1145.8만 |
|---|
| 2026.01.26 | ₩90,725 | ₩91,543 | ₩90,095 | ₩91,087 | +0.40% | 1635만 |
|---|
| 2026.01.23 | ₩93,380 | ₩93,528 | ₩90,444 | ₩90,658 | -2.91% | 2778.4만 |
|---|
| 2026.01.22 | ₩94,091 | ₩95,566 | ₩93,608 | ₩93,769 | -0.34% | 1922.1만 |
|---|
| 2026.01.21 | ₩90,672 | ₩94,359 | ₩90,538 | ₩93,970 | +3.64% | 2943.8만 |
|---|
| 2026.01.20 | ₩89,706 | ₩90,926 | ₩89,492 | ₩89,787 | +0.09% | 1838.8만 |
|---|
| 2026.01.16 | ₩91,329 | ₩91,811 | ₩90,859 | ₩90,980 | -0.38% | 1468.2만 |
|---|
| 2026.01.15 | ₩90,041 | ₩92,066 | ₩89,948 | ₩91,503 | +1.62% | 1584.1만 |
|---|
| 2026.01.14 | ₩88,754 | ₩90,122 | ₩88,285 | ₩89,813 | +1.19% | 1333.7만 |
|---|
| 2026.01.13 | ₩89,666 | ₩90,095 | ₩88,687 | ₩88,821 | -0.94% | 1361.2만 |
|---|
| 2026.01.12 | ₩89,693 | ₩90,135 | ₩88,942 | ₩89,411 | -0.31% | 1671.1만 |
|---|
| 2026.01.09 | ₩91,543 | ₩92,080 | ₩90,377 | ₩90,484 | -1.16% | 1423.8만 |
|---|
| 2026.01.08 | ₩89,170 | ₩92,026 | ₩89,036 | ₩91,288 | +2.38% | 2317.7만 |
|---|
| 2026.01.07 | ₩90,028 | ₩90,497 | ₩88,781 | ₩89,505 | -0.58% | 1275.2만 |
|---|
| 2026.01.06 | ₩88,955 | ₩90,323 | ₩88,553 | ₩90,149 | +1.34% | 1181.6만 |
|---|
| 2026.01.05 | ₩87,480 | ₩90,149 | ₩87,185 | ₩89,250 | +2.02% | 2013.1만 |
|---|
| 2026.01.02 | ₩87,038 | ₩87,950 | ₩85,898 | ₩87,480 | +0.51% | 1454.9만 |
|---|
| 2025.12.31 | ₩87,909 | ₩88,111 | ₩86,877 | ₩86,904 | -1.14% | 996.1만 |
|---|
| 2025.12.30 | ₩88,540 | ₩88,540 | ₩87,681 | ₩87,748 | -0.89% | 912.6만 |
|---|
| 2025.12.29 | ₩89,197 | ₩89,612 | ₩88,258 | ₩88,419 | -0.87% | 821만 |
|---|
| 2025.12.26 | ₩89,451 | ₩89,693 | ₩88,808 | ₩89,197 | -0.28% | 578만 |
|---|
| 2025.12.24 | ₩89,425 | ₩89,720 | ₩88,996 | ₩89,478 | +0.06% | 348.1만 |
|---|
| 2025.12.23 | ₩89,854 | ₩90,310 | ₩89,358 | ₩89,398 | -0.51% | 885.6만 |
|---|
| 2025.12.22 | ₩89,827 | ₩90,605 | ₩89,639 | ₩90,041 | +0.24% | 971만 |
|---|
| 2025.12.19 | ₩90,256 | ₩90,993 | ₩89,706 | ₩90,162 | -0.10% | 1643만 |
|---|
| 2025.12.18 | ₩90,900 | ₩91,302 | ₩90,082 | ₩90,484 | -0.46% | 1290.1만 |
|---|
| 2025.12.17 | ₩89,827 | ₩91,181 | ₩89,827 | ₩90,229 | +0.45% | 1283.5만 |
|---|
| 2025.12.16 | ₩90,269 | ₩90,511 | ₩89,425 | ₩89,840 | -0.48% | 1129.6만 |
|---|
| 2025.12.15 | ₩90,618 | ₩91,020 | ₩89,787 | ₩90,189 | -0.47% | 1091.2만 |
|---|
| 2025.12.12 | ₩90,658 | ₩90,752 | ₩89,398 | ₩89,948 | -0.78% | 1689.5만 |
|---|
| 2025.12.11 | ₩89,478 | ₩91,154 | ₩89,478 | ₩90,377 | +1.00% | 1867.9만 |
|---|
| 2025.12.10 | ₩86,864 | ₩90,403 | ₩86,850 | ₩89,907 | +3.50% | 2501.5만 |
|---|
| 2025.12.09 | ₩86,823 | ₩88,178 | ₩86,823 | ₩86,904 | +0.09% | 1074.3만 |
|---|
| 2025.12.08 | ₩87,038 | ₩87,695 | ₩86,609 | ₩87,078 | +0.05% | 1198.8만 |
|---|
| 2025.12.05 | ₩86,689 | ₩87,172 | ₩86,488 | ₩86,783 | +0.11% | 1102.7만 |
|---|
| 2025.12.04 | ₩86,367 | ₩87,386 | ₩86,354 | ₩86,984 | +0.71% | 1233.4만 |
|---|
| 2025.12.03 | ₩85,040 | ₩86,837 | ₩85,000 | ₩86,689 | +1.94% | 1396.1만 |
|---|
| 2025.12.02 | ₩85,724 | ₩85,965 | ₩84,852 | ₩84,919 | -0.94% | 1001.5만 |
|---|
| 2025.12.01 | ₩83,981 | ₩85,804 | ₩83,860 | ₩85,389 | +1.68% | 1222.1만 |
|---|
| 2025.11.28 | ₩84,745 | ₩84,986 | ₩84,316 | ₩84,463 | -0.33% | 687.6만 |
|---|
| 2025.11.26 | ₩84,785 | ₩85,429 | ₩84,584 | ₩84,705 | -0.09% | 1211.4만 |
|---|
| 2025.11.25 | ₩83,122 | ₩85,549 | ₩83,082 | ₩85,026 | +2.29% | 2030.3만 |
|---|
| 2025.11.24 | ₩82,492 | ₩83,069 | ₩81,916 | ₩82,680 | +0.23% | 1472만 |
|---|
| 2025.11.21 | ₩80,226 | ₩83,377 | ₩80,172 | ₩82,613 | +2.98% | 2825.5만 |
|---|
| 2025.11.20 | ₩80,977 | ₩82,023 | ₩79,676 | ₩79,904 | -1.32% | 2052.1만 |
|---|
| 2025.11.19 | ₩79,515 | ₩80,333 | ₩79,301 | ₩80,172 | +0.83% | 1113.9만 |
|---|
| 2025.11.18 | ₩78,282 | ₩79,944 | ₩78,040 | ₩79,328 | +1.34% | 1821.4만 |
|---|
| 2025.11.17 | ₩81,486 | ₩81,634 | ₩78,362 | ₩78,617 | -3.52% | 1761만 |
|---|
| 2025.11.14 | ₩80,964 | ₩81,835 | ₩80,454 | ₩81,688 | +0.89% | 1328.5만 |
|---|
| 2025.11.13 | ₩82,170 | ₩82,921 | ₩81,205 | ₩81,513 | -0.80% | 1422만 |
|---|
| 2025.11.12 | ₩82,519 | ₩83,739 | ₩82,465 | ₩82,506 | -0.02% | 1097.8만 |
|---|
| 2025.11.11 | ₩82,318 | ₩82,921 | ₩81,728 | ₩82,398 | +0.10% | 935.8만 |
|---|
| 2025.11.10 | ₩82,184 | ₩82,747 | ₩81,500 | ₩82,237 | +0.07% | 1227.7만 |
|---|
| 2025.11.07 | ₩80,400 | ₩81,849 | ₩80,052 | ₩81,808 | +1.75% | 1748만 |
|---|
| 2025.11.06 | ₩80,950 | ₩81,527 | ₩80,213 | ₩80,669 | -0.35% | 1567.8만 |
|---|
| 2025.11.05 | ₩80,333 | ₩81,889 | ₩79,998 | ₩81,205 | +1.08% | 1816.9만 |
|---|
| 2025.11.04 | ₩79,998 | ₩80,521 | ₩79,274 | ₩80,213 | +0.27% | 1395.5만 |
|---|
| 2025.11.03 | ₩80,146 | ₩80,642 | ₩79,073 | ₩80,642 | +0.62% | 1223만 |
|---|
| 2025.10.31 | ₩79,784 | ₩80,561 | ₩79,019 | ₩80,454 | +0.84% | 1657.5만 |
|---|
| 2025.10.30 | ₩80,025 | ₩81,460 | ₩79,918 | ₩80,266 | +0.30% | 1899.9만 |
|---|
| 2025.10.29 | ₩81,218 | ₩82,264 | ₩79,703 | ₩80,199 | -1.25% | 2423.4만 |
|---|
| 2025.10.28 | ₩81,996 | ₩82,237 | ₩81,138 | ₩81,688 | -0.38% | 1214.9만 |
|---|
| 2025.10.27 | ₩82,720 | ₩83,069 | ₩81,781 | ₩82,023 | -0.84% | 1403.3만 |
|---|
| 2025.10.24 | ₩81,634 | ₩82,640 | ₩81,513 | ₩82,090 | +0.56% | 1735.3만 |
|---|
| 2025.10.23 | ₩81,031 | ₩81,406 | ₩80,119 | ₩80,695 | -0.41% | 1825.6만 |
|---|
| 2025.10.22 | ₩81,513 | ₩82,063 | ₩80,615 | ₩81,044 | -0.58% | 2087.9만 |
|---|
| 2025.10.21 | ₩80,843 | ₩81,607 | ₩80,575 | ₩81,299 | +0.56% | 1548.7만 |
|---|
| 2025.10.20 | ₩80,025 | ₩81,379 | ₩79,489 | ₩81,178 | +1.44% | 2783.6만 |
|---|
| 2025.10.17 | ₩78,939 | ₩79,462 | ₩77,839 | ₩79,207 | +0.34% | 4452.4만 |
|---|
| 2025.10.16 | ₩82,331 | ₩82,385 | ₩77,169 | ₩77,960 | -5.31% | 7067.1만 |
|---|
| 2025.10.15 | ₩85,496 | ₩85,563 | ₩82,666 | ₩83,109 | -2.79% | 2730.6만 |
|---|
| 2025.10.14 | ₩81,862 | ₩85,603 | ₩81,768 | ₩85,026 | +3.87% | 2297.1만 |
|---|
| 2025.10.13 | ₩82,090 | ₩82,586 | ₩81,259 | ₩82,479 | +0.47% | 1505.1만 |
|---|
| 2025.10.10 | ₩84,745 | ₩85,281 | ₩80,669 | ₩80,709 | -4.76% | 2628.6만 |
|---|