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 | ₩92,628 | ₩92,948 | ₩91,987 | ₩92,134 | -0.53% | 1511.2만 |
| 2026.10.08 | ₩91,667 | ₩93,189 | ₩91,373 | ₩92,908 | +1.35% | 1892만 |
| 2026.10.07 | ₩92,481 | ₩92,681 | ₩91,440 | ₩91,974 | -0.55% | 2035.6만 |
| 2026.10.06 | ₩94,123 | ₩94,791 | ₩93,335 | ₩93,549 | -0.61% | 1055.1만 |
| 2026.10.05 | ₩94,497 | ₩94,857 | ₩93,349 | ₩93,976 | -0.55% | 979.4만 |
| 2026.10.02 | ₩94,190 | ₩95,271 | ₩93,910 | ₩94,497 | +0.33% | 1865.4만 |
| 2026.10.01 | ₩92,201 | ₩93,469 | ₩90,745 | ₩93,389 | +1.29% | 2133.1만 |
| 2026.09.30 | ₩93,215 | ₩93,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,708 |
| -0.54% |
| 2232.9만 |
| 2026.09.29 | ₩94,337 | ₩94,764 | ₩92,721 | ₩93,229 | -1.17% | 1993.6만 |
|---|
| 2026.09.28 | ₩95,432 | ₩95,538 | ₩94,163 | ₩94,190 | -1.30% | 1610.3만 |
|---|
| 2026.09.25 | ₩95,084 | ₩96,032 | ₩95,004 | ₩95,525 | +0.46% | 1252.7만 |
|---|
| 2026.09.24 | ₩94,270 | ₩94,924 | ₩93,576 | ₩94,711 | +0.47% | 1628.5만 |
|---|
| 2026.09.23 | ₩94,817 | ₩95,298 | ₩93,936 | ₩93,963 | -0.90% | 1643만 |
|---|
| 2026.09.22 | ₩96,727 | ₩97,034 | ₩95,018 | ₩95,044 | -1.74% | 1664.7만 |
|---|
| 2026.09.21 | ₩96,913 | ₩97,287 | ₩96,086 | ₩96,112 | -0.83% | 1076.8만 |
|---|
| 2026.09.18 | ₩96,940 | ₩97,341 | ₩96,112 | ₩97,127 | +0.19% | 1163.1만 |
|---|
| 2026.09.17 | ₩98,168 | ₩98,516 | ₩96,887 | ₩97,114 | -1.07% | 1323.3만 |
|---|
| 2026.09.16 | ₩98,702 | ₩99,023 | ₩95,565 | ₩97,114 | -1.61% | 2594만 |
|---|
| 2026.09.15 | ₩98,903 | ₩99,771 | ₩98,449 | ₩98,863 | -0.04% | 1680.8만 |
|---|
| 2026.09.14 | ₩98,609 | ₩99,717 | ₩98,369 | ₩98,943 | +0.34% | 1545.3만 |
|---|
| 2026.09.11 | ₩99,517 | ₩99,931 | ₩97,634 | ₩98,662 | -0.86% | 1039.5만 |
|---|
| 2026.09.10 | ₩97,728 | ₩98,582 | ₩96,967 | ₩98,542 | +0.83% | 1024.2만 |
|---|
| 2026.09.09 | ₩98,289 | ₩99,023 | ₩97,621 | ₩98,062 | -0.23% | 1084.2만 |
|---|
| 2026.09.08 | ₩100,131 | ₩100,465 | ₩99,130 | ₩99,210 | -0.92% | 957.8만 |
|---|
| 2026.09.04 | ₩99,570 | ₩100,799 | ₩99,410 | ₩100,491 | +0.93% | 1281.2만 |
|---|
| 2026.09.03 | ₩99,504 | ₩100,652 | ₩99,463 | ₩99,957 | +0.46% | 1060만 |
|---|
| 2026.09.02 | ₩97,447 | ₩99,771 | ₩97,381 | ₩99,116 | +1.71% | 1463.8만 |
|---|
| 2026.09.01 | ₩97,941 | ₩98,556 | ₩96,686 | ₩96,954 | -1.01% | 1407.2만 |
|---|
| 2026.08.31 | ₩98,996 | ₩99,090 | ₩98,062 | ₩98,208 | -0.80% | 1314.9만 |
|---|
| 2026.08.28 | ₩99,490 | ₩99,944 | ₩98,929 | ₩99,196 | -0.30% | 1341.2만 |
|---|
| 2026.08.27 | ₩98,716 | ₩99,383 | ₩98,075 | ₩99,263 | +0.55% | 1075.2만 |
|---|
| 2026.08.26 | ₩99,597 | ₩100,011 | ₩98,929 | ₩99,570 | -0.03% | 515.8만 |
|---|
| 2026.08.25 | ₩99,877 | ₩100,198 | ₩99,023 | ₩99,236 | -0.64% | 1005.4만 |
|---|
| 2026.08.24 | ₩100,064 | ₩100,919 | ₩99,650 | ₩99,811 | -0.25% | 780.7만 |
|---|
| 2026.08.21 | ₩100,438 | ₩100,692 | ₩99,130 | ₩99,944 | -0.49% | 1432.7만 |
|---|
| 2026.08.20 | ₩99,811 | ₩100,438 | ₩99,437 | ₩99,744 | -0.07% | 1594만 |
|---|
| 2026.08.19 | ₩102,828 | ₩103,001 | ₩99,997 | ₩100,131 | -2.62% | 2367.2만 |
|---|
| 2026.08.18 | ₩103,509 | ₩103,776 | ₩102,267 | ₩102,601 | -0.88% | 1230.8만 |
|---|
| 2026.08.17 | ₩103,602 | ₩104,457 | ₩103,215 | ₩103,322 | -0.27% | 1142.1만 |
|---|
| 2026.08.14 | ₩103,535 | ₩104,443 | ₩103,335 | ₩104,043 | +0.49% | 730.1만 |
|---|
| 2026.08.13 | ₩103,883 | ₩104,350 | ₩103,522 | ₩103,802 | -0.08% | 730.9만 |
|---|
| 2026.08.12 | ₩102,694 | ₩103,535 | ₩102,547 | ₩103,308 | +0.60% | 878.3만 |
|---|
| 2026.08.11 | ₩101,613 | ₩102,828 | ₩101,613 | ₩102,547 | +0.92% | 830.5만 |
|---|
| 2026.08.10 | ₩101,252 | ₩101,907 | ₩100,772 | ₩101,506 | +0.25% | 733.7만 |
|---|
| 2026.08.07 | ₩102,013 | ₩102,214 | ₩101,252 | ₩101,746 | -0.26% | 993.3만 |
|---|
| 2026.08.06 | ₩103,869 | ₩104,150 | ₩102,027 | ₩102,120 | -1.68% | 1431.2만 |
|---|
| 2026.08.05 | ₩104,163 | ₩104,417 | ₩103,228 | ₩103,255 | -0.87% | 897.8만 |
|---|
| 2026.08.04 | ₩102,881 | ₩104,604 | ₩102,628 | ₩103,923 | +1.01% | 1384만 |
|---|
| 2026.08.03 | ₩102,080 | ₩103,175 | ₩101,920 | ₩102,881 | +0.78% | 1275.2만 |
|---|
| 2026.07.31 | ₩101,546 | ₩102,080 | ₩100,518 | ₩101,546 | 0.00% | 1203.6만 |
|---|
| 2026.07.30 | ₩102,214 | ₩102,427 | ₩101,186 | ₩101,333 | -0.86% | 852.2만 |
|---|
| 2026.07.29 | ₩101,947 | ₩102,721 | ₩101,373 | ₩101,706 | -0.24% | 1848.4만 |
|---|
| 2026.07.28 | ₩101,172 | ₩102,668 | ₩101,119 | ₩102,521 | +1.33% | 1250.2만 |
|---|
| 2026.07.27 | ₩101,546 | ₩102,294 | ₩100,758 | ₩100,825 | -0.71% | 803.4만 |
|---|
| 2026.07.24 | ₩100,558 | ₩101,733 | ₩100,238 | ₩101,106 | +0.54% | 1107.4만 |
|---|
| 2026.07.23 | ₩99,517 | ₩100,411 | ₩98,729 | ₩100,331 | +0.82% | 1747.9만 |
|---|
| 2026.07.22 | ₩101,306 | ₩101,306 | ₩100,238 | ₩100,932 | -0.37% | 912.5만 |
|---|
| 2026.07.21 | ₩101,052 | ₩101,493 | ₩100,104 | ₩101,439 | +0.38% | 1598.2만 |
|---|
| 2026.07.20 | ₩102,361 | ₩102,748 | ₩101,026 | ₩101,319 | -1.02% | 1355.4만 |
|---|
| 2026.07.17 | ₩103,228 | ₩103,576 | ₩101,760 | ₩102,387 | -0.81% | 1536.9만 |
|---|
| 2026.07.16 | ₩101,119 | ₩104,270 | ₩101,119 | ₩104,029 | +2.88% | 2094.6만 |
|---|
| 2026.07.15 | ₩100,331 | ₩101,827 | ₩100,265 | ₩101,172 | +0.84% | 1392.6만 |
|---|
| 2026.07.14 | ₩100,211 | ₩100,999 | ₩99,744 | ₩100,131 | -0.08% | 1089.4만 |
|---|
| 2026.07.13 | ₩100,211 | ₩100,598 | ₩99,530 | ₩100,291 | +0.08% | 1009.5만 |
|---|
| 2026.07.10 | ₩99,784 | ₩100,411 | ₩99,450 | ₩100,158 | +0.37% | 1037.4만 |
|---|
| 2026.07.09 | ₩98,369 | ₩100,091 | ₩98,289 | ₩99,664 | +1.32% | 1197.5만 |
|---|
| 2026.07.08 | ₩99,704 | ₩99,704 | ₩97,354 | ₩97,915 | -1.79% | 2120.9만 |
|---|
| 2026.07.07 | ₩101,052 | ₩101,426 | ₩100,211 | ₩100,224 | -0.82% | 863.7만 |
|---|
| 2026.07.06 | ₩99,864 | ₩101,132 | ₩99,864 | ₩100,879 | +1.02% | 947.4만 |
|---|
| 2026.07.02 | ₩102,200 | ₩102,588 | ₩99,570 | ₩100,158 | -2.00% | 1788만 |
|---|
| 2026.07.01 | ₩99,917 | ₩102,134 | ₩99,877 | ₩101,706 | +1.79% | 1656.5만 |
|---|
| 2026.06.30 | ₩99,664 | ₩100,131 | ₩99,116 | ₩99,931 | +0.27% | 885.9만 |
|---|
| 2026.06.29 | ₩99,851 | ₩100,345 | ₩99,116 | ₩99,797 | -0.05% | 1693.4만 |
|---|
| 2026.06.26 | ₩100,051 | ₩100,545 | ₩99,463 | ₩100,358 | +0.31% | 1033.9만 |
|---|
| 2026.06.25 | ₩98,796 | ₩100,211 | ₩98,796 | ₩99,824 | +1.04% | 1190.9만 |
|---|
| 2026.06.24 | ₩97,634 | ₩98,969 | ₩97,621 | ₩98,756 | +1.15% | 1424.1만 |
|---|
| 2026.06.23 | ₩96,059 | ₩97,768 | ₩95,925 | ₩97,621 | +1.63% | 1689만 |
|---|
| 2026.06.22 | ₩95,231 | ₩96,526 | ₩95,231 | ₩96,112 | +0.93% | 1577만 |
|---|
| 2026.06.18 | ₩95,805 | ₩96,526 | ₩95,351 | ₩95,752 | -0.06% | 1652.2만 |
|---|
| 2026.06.17 | ₩96,513 | ₩97,367 | ₩94,163 | ₩94,991 | -1.58% | 2753.3만 |
|---|
| 2026.06.16 | ₩97,167 | ₩97,848 | ₩96,393 | ₩96,780 | -0.40% | 1394.6만 |
|---|
| 2026.06.15 | ₩98,516 | ₩99,156 | ₩96,219 | ₩96,433 | -2.11% | 2144.4만 |
|---|
| 2026.06.12 | ₩97,074 | ₩98,249 | ₩96,980 | ₩98,008 | +0.96% | 1623.2만 |
|---|
| 2026.06.11 | ₩96,166 | ₩96,860 | ₩95,071 | ₩96,593 | +0.44% | 1573.8만 |
|---|
| 2026.06.10 | ₩95,458 | ₩96,606 | ₩95,124 | ₩95,645 | +0.20% | 1472.9만 |
|---|
| 2026.06.09 | ₩94,497 | ₩96,700 | ₩94,430 | ₩95,111 | +0.65% | 2397.6만 |
|---|
| 2026.06.08 | ₩93,990 | ₩94,777 | ₩93,683 | ₩93,936 | -0.06% | 944.8만 |
|---|
| 2026.06.05 | ₩93,255 | ₩94,390 | ₩92,975 | ₩93,683 | +0.46% | 1594.8만 |
|---|
| 2026.06.04 | ₩92,107 | ₩93,643 | ₩91,707 | ₩93,429 | +1.43% | 1649.5만 |
|---|
| 2026.06.03 | ₩92,227 | ₩92,294 | ₩90,532 | ₩90,625 | -1.74% | 1496.3만 |
|---|
| 2026.06.02 | ₩90,799 | ₩93,028 | ₩90,799 | ₩92,841 | +2.25% | 1935.1만 |
|---|
| 2026.06.01 | ₩92,054 | ₩92,321 | ₩90,772 | ₩91,199 | -0.93% | 1598.8만 |
|---|
| 2026.05.29 | ₩92,615 | ₩93,362 | ₩92,401 | ₩92,935 | +0.35% | 1080.9만 |
|---|
| 2026.05.28 | ₩92,708 | ₩92,882 | ₩91,733 | ₩92,855 | +0.16% | 1416.3만 |
|---|
| 2026.05.27 | ₩93,789 | ₩94,310 | ₩92,601 | ₩92,895 | -0.95% | 1195.4만 |
|---|
| 2026.05.26 | ₩93,055 | ₩94,190 | ₩92,882 | ₩93,856 | +0.86% | 1502.3만 |
|---|
| 2026.05.22 | ₩92,454 | ₩92,935 | ₩92,214 | ₩92,615 | +0.17% | 844.1만 |
|---|
| 2026.05.21 | ₩91,680 | ₩92,641 | ₩91,159 | ₩92,401 | +0.79% | 1357만 |
|---|
| 2026.05.20 | ₩90,438 | ₩92,735 | ₩89,998 | ₩92,347 | +2.11% | 1874.9만 |
|---|
| 2026.05.19 | ₩90,412 | ₩90,732 | ₩89,557 | ₩90,198 | -0.24% | 1212.1만 |
|---|
| 2026.05.18 | ₩89,784 | ₩91,026 | ₩89,624 | ₩90,679 | +1.00% | 1523.1만 |
|---|
| 2026.05.15 | ₩90,332 | ₩90,652 | ₩88,676 | ₩89,410 | -1.02% | 1806.5만 |
|---|
| 2026.05.14 | ₩90,385 | ₩91,159 | ₩90,318 | ₩90,438 | +0.06% | 1661.1만 |
|---|
| 2026.05.13 | ₩90,799 | ₩90,932 | ₩89,557 | ₩89,637 | -1.28% | 1841.3만 |
|---|
| 2026.05.12 | ₩91,640 | ₩91,773 | ₩89,624 | ₩91,093 | -0.60% | 1779.2만 |
|---|
| 2026.05.11 | ₩93,536 | ₩93,829 | ₩91,279 | ₩91,520 | -2.16% | 2065.4만 |
|---|
| 2026.05.08 | ₩93,629 | ₩93,869 | ₩92,975 | ₩93,255 | -0.40% | 1018.4만 |
|---|
| 2026.05.07 | ₩94,524 | ₩94,924 | ₩93,242 | ₩93,389 | -1.20% | 1150.3만 |
|---|
| 2026.05.06 | ₩93,910 | ₩95,111 | ₩93,910 | ₩94,404 | +0.53% | 1368.6만 |
|---|
| 2026.05.05 | ₩92,281 | ₩93,709 | ₩92,161 | ₩93,349 | +1.16% | 1086.5만 |
|---|
| 2026.05.04 | ₩92,681 | ₩93,362 | ₩91,813 | ₩92,107 | -0.62% | 1158.9만 |
|---|
| 2026.05.01 | ₩93,255 | ₩94,003 | ₩92,361 | ₩93,215 | -0.04% | 893.6만 |
|---|
| 2026.04.30 | ₩91,627 | ₩93,816 | ₩91,266 | ₩93,255 | +1.78% | 1243.5만 |
|---|
| 2026.04.29 | ₩93,683 | ₩94,030 | ₩91,907 | ₩92,161 | -1.62% | 1091.9만 |
|---|
| 2026.04.28 | ₩94,177 | ₩94,831 | ₩93,669 | ₩93,950 | -0.24% | 1232.4만 |
|---|
| 2026.04.27 | ₩92,254 | ₩93,843 | ₩91,960 | ₩93,549 | +1.40% | 1111.8만 |
|---|
| 2026.04.24 | ₩93,242 | ₩93,509 | ₩91,800 | ₩91,974 | -1.36% | 1523.1만 |
|---|
| 2026.04.23 | ₩92,708 | ₩93,602 | ₩92,187 | ₩93,456 | +0.81% | 1732.7만 |
|---|
| 2026.04.22 | ₩93,269 | ₩93,522 | ₩92,147 | ₩92,454 | -0.87% | 1195.9만 |
|---|
| 2026.04.21 | ₩94,070 | ₩94,671 | ₩92,681 | ₩92,962 | -1.18% | 1568.5만 |
|---|
| 2026.04.20 | ₩93,509 | ₩94,844 | ₩93,429 | ₩94,310 | +0.86% | 838.4만 |
|---|
| 2026.04.17 | ₩92,988 | ₩95,378 | ₩92,855 | ₩93,950 | +1.03% | 2178.8만 |
|---|
| 2026.04.16 | ₩92,174 | ₩92,561 | ₩91,667 | ₩91,894 | -0.30% | 1060.5만 |
|---|
| 2026.04.15 | ₩92,574 | ₩92,788 | ₩91,480 | ₩92,347 | -0.25% | 1176.7만 |
|---|
| 2026.04.14 | ₩92,454 | ₩92,908 | ₩91,573 | ₩92,508 | +0.06% | 1263만 |
|---|
| 2026.04.13 | ₩91,586 | ₩92,748 | ₩91,093 | ₩92,641 | +1.15% | 1139.4만 |
|---|
| 2026.04.10 | ₩93,068 | ₩93,189 | ₩91,840 | ₩92,040 | -1.10% | 1227만 |
|---|
| 2026.04.09 | ₩91,159 | ₩93,549 | ₩90,986 | ₩93,255 | +2.30% | 1083만 |
|---|
| 2026.04.08 | ₩91,667 | ₩92,708 | ₩91,293 | ₩91,707 | +0.04% | 1565.8만 |
|---|
| 2026.04.07 | ₩88,703 | ₩89,397 | ₩88,382 | ₩89,117 | +0.47% | 1243.9만 |
|---|
| 2026.04.06 | ₩87,888 | ₩89,143 | ₩87,635 | ₩88,970 | +1.23% | 763.3만 |
|---|
| 2026.04.02 | ₩86,446 | ₩88,129 | ₩86,073 | ₩88,115 | +1.93% | 1266.3만 |
|---|
| 2026.04.01 | ₩87,221 | ₩88,756 | ₩87,221 | ₩87,915 | +0.80% | 1743.9만 |
|---|
| 2026.03.31 | ₩86,193 | ₩87,501 | ₩85,579 | ₩86,980 | +0.91% | 2720.6만 |
|---|
| 2026.03.30 | ₩85,445 | ₩85,659 | ₩84,617 | ₩84,924 | -0.61% | 1538.5만 |
|---|
| 2026.03.27 | ₩85,499 | ₩85,766 | ₩84,390 | ₩84,604 | -1.05% | 1635.4만 |
|---|
| 2026.03.26 | ₩85,418 | ₩86,380 | ₩85,325 | ₩86,073 | +0.77% | 1488.2만 |
|---|
| 2026.03.25 | ₩86,780 | ₩87,141 | ₩85,418 | ₩86,206 | -0.66% | 1270.8만 |
|---|
| 2026.03.24 | ₩84,350 | ₩86,727 | ₩84,177 | ₩85,899 | +1.84% | 1660.8만 |
|---|
| 2026.03.23 | ₩85,565 | ₩87,087 | ₩85,125 | ₩85,191 | -0.44% | 2854.1만 |
|---|
| 2026.03.20 | ₩84,257 | ₩84,657 | ₩83,416 | ₩84,163 | -0.11% | 2234.3만 |
|---|
| 2026.03.19 | ₩83,122 | ₩84,951 | ₩82,508 | ₩84,364 | +1.49% | 2586만 |
|---|
| 2026.03.18 | ₩84,377 | ₩84,751 | ₩83,389 | ₩83,603 | -0.92% | 1956.8만 |
|---|
| 2026.03.17 | ₩85,512 | ₩86,033 | ₩84,297 | ₩84,711 | -0.94% | 1611.9만 |
|---|
| 2026.03.16 | ₩85,191 | ₩85,846 | ₩84,724 | ₩84,724 | -0.55% | 1412.6만 |
|---|
| 2026.03.13 | ₩85,338 | ₩85,766 | ₩84,057 | ₩84,257 | -1.27% | 2083.1만 |
|---|
| 2026.03.12 | ₩83,696 | ₩85,285 | ₩83,296 | ₩84,724 | +1.23% | 2323.4만 |
|---|
| 2026.03.11 | ₩85,766 | ₩86,273 | ₩84,604 | ₩85,418 | -0.40% | 2714.3만 |
|---|
| 2026.03.10 | ₩86,473 | ₩88,329 | ₩85,352 | ₩86,406 | -0.08% | 2861.6만 |
|---|
| 2026.03.09 | ₩85,605 | ₩87,087 | ₩83,362 | ₩86,446 | +0.98% | 3023.7만 |
|---|
| 2026.03.06 | ₩86,260 | ₩86,927 | ₩84,751 | ₩86,660 | +0.46% | 2839.4만 |
|---|
| 2026.03.05 | ₩89,103 | ₩89,744 | ₩87,942 | ₩88,916 | -0.21% | 1638.5만 |
|---|
| 2026.03.04 | ₩90,318 | ₩90,652 | ₩89,571 | ₩90,118 | -0.22% | 1612.4만 |
|---|
| 2026.03.03 | ₩88,222 | ₩90,492 | ₩87,408 | ₩89,851 | +1.85% | 2924.3만 |
|---|
| 2026.03.02 | ₩87,715 | ₩91,039 | ₩86,940 | ₩90,465 | +3.14% | 2742.2만 |
|---|
| 2026.02.27 | ₩91,987 | ₩92,494 | ₩88,329 | ₩89,143 | -3.09% | 4456.5만 |
|---|
| 2026.02.26 | ₩93,442 | ₩95,044 | ₩92,681 | ₩93,976 | +0.57% | 1772.1만 |
|---|
| 2026.02.25 | ₩92,615 | ₩93,522 | ₩91,907 | ₩93,282 | +0.72% | 1700.3만 |
|---|
| 2026.02.24 | ₩91,667 | ₩92,214 | ₩90,812 | ₩91,680 | +0.01% | 2507.4만 |
|---|
| 2026.02.23 | ₩95,752 | ₩96,286 | ₩91,066 | ₩91,773 | -4.16% | 3719.9만 |
|---|
| 2026.02.20 | ₩94,430 | ₩96,032 | ₩93,749 | ₩95,992 | +1.65% | 1921.9만 |
|---|
| 2026.02.19 | ₩94,791 | ₩95,058 | ₩93,896 | ₩94,777 | -0.01% | 1190.2만 |
|---|
| 2026.02.18 | ₩95,432 | ₩97,087 | ₩94,951 | ₩95,298 | -0.14% | 1635.2만 |
|---|
| 2026.02.17 | ₩95,285 | ₩96,593 | ₩94,804 | ₩95,498 | +0.22% | 1293.8만 |
|---|
| 2026.02.13 | ₩94,323 | ₩95,578 | ₩93,175 | ₩95,165 | +0.89% | 1890.8만 |
|---|
| 2026.02.12 | ₩96,540 | ₩97,167 | ₩93,028 | ₩94,390 | -2.23% | 2996.5만 |
|---|
| 2026.02.11 | ₩97,701 | ₩98,636 | ₩95,298 | ₩95,872 | -1.87% | 2079.5만 |
|---|
| 2026.02.10 | ₩97,795 | ₩98,395 | ₩96,086 | ₩96,980 | -0.83% | 2153.2만 |
|---|
| 2026.02.09 | ₩97,821 | ₩98,903 | ₩97,634 | ₩98,022 | +0.20% | 1673.2만 |
|---|
| 2026.02.06 | ₩97,381 | ₩98,796 | ₩97,180 | ₩98,302 | +0.95% | 1727.6만 |
|---|
| 2026.02.05 | ₩96,126 | ₩97,421 | ₩95,538 | ₩96,526 | +0.42% | 3130만 |
|---|
| 2026.02.04 | ₩95,752 | ₩97,781 | ₩95,739 | ₩96,593 | +0.88% | 2900.6만 |
|---|
| 2026.02.03 | ₩93,496 | ₩95,605 | ₩93,295 | ₩95,111 | +1.73% | 3310.2만 |
|---|
| 2026.02.02 | ₩91,880 | ₩94,056 | ₩91,586 | ₩93,509 | +1.77% | 1836.5만 |
|---|
| 2026.01.30 | ₩91,787 | ₩92,508 | ₩90,986 | ₩91,867 | +0.09% | 1483.6만 |
|---|
| 2026.01.29 | ₩91,026 | ₩92,187 | ₩90,545 | ₩92,161 | +1.25% | 1562.4만 |
|---|
| 2026.01.28 | ₩91,066 | ₩91,667 | ₩90,318 | ₩90,492 | -0.63% | 1406만 |
|---|
| 2026.01.27 | ₩90,946 | ₩91,480 | ₩90,412 | ₩91,133 | +0.21% | 1145.8만 |
|---|
| 2026.01.26 | ₩90,332 | ₩91,146 | ₩89,704 | ₩90,692 | +0.40% | 1635만 |
|---|
| 2026.01.23 | ₩92,975 | ₩93,122 | ₩90,051 | ₩90,265 | -2.91% | 2778.4만 |
|---|
| 2026.01.22 | ₩93,683 | ₩95,151 | ₩93,202 | ₩93,362 | -0.34% | 1922.1만 |
|---|
| 2026.01.21 | ₩90,278 | ₩93,950 | ₩90,145 | ₩93,562 | +3.64% | 2943.8만 |
|---|
| 2026.01.20 | ₩89,317 | ₩90,532 | ₩89,103 | ₩89,397 | +0.09% | 1838.8만 |
|---|
| 2026.01.16 | ₩90,932 | ₩91,413 | ₩90,465 | ₩90,585 | -0.38% | 1468.2만 |
|---|
| 2026.01.15 | ₩89,651 | ₩91,667 | ₩89,557 | ₩91,106 | +1.62% | 1584.1만 |
|---|
| 2026.01.14 | ₩88,369 | ₩89,731 | ₩87,902 | ₩89,424 | +1.19% | 1333.7만 |
|---|
| 2026.01.13 | ₩89,277 | ₩89,704 | ₩88,302 | ₩88,436 | -0.94% | 1361.2만 |
|---|
| 2026.01.12 | ₩89,304 | ₩89,744 | ₩88,556 | ₩89,023 | -0.31% | 1671.1만 |
|---|
| 2026.01.09 | ₩91,146 | ₩91,680 | ₩89,984 | ₩90,091 | -1.16% | 1423.8만 |
|---|
| 2026.01.08 | ₩88,783 | ₩91,627 | ₩88,649 | ₩90,892 | +2.38% | 2317.7만 |
|---|
| 2026.01.07 | ₩89,637 | ₩90,105 | ₩88,396 | ₩89,117 | -0.58% | 1275.2만 |
|---|
| 2026.01.06 | ₩88,569 | ₩89,931 | ₩88,169 | ₩89,757 | +1.34% | 1181.6만 |
|---|
| 2026.01.05 | ₩87,101 | ₩89,757 | ₩86,807 | ₩88,863 | +2.02% | 2013.1만 |
|---|
| 2026.01.02 | ₩86,660 | ₩87,568 | ₩85,525 | ₩87,101 | +0.51% | 1454.9만 |
|---|
| 2025.12.31 | ₩87,528 | ₩87,728 | ₩86,500 | ₩86,527 | -1.14% | 996.1만 |
|---|
| 2025.12.30 | ₩88,155 | ₩88,155 | ₩87,301 | ₩87,368 | -0.89% | 912.6만 |
|---|
| 2025.12.29 | ₩88,810 | ₩89,223 | ₩87,875 | ₩88,035 | -0.87% | 821만 |
|---|
| 2025.12.26 | ₩89,063 | ₩89,304 | ₩88,422 | ₩88,810 | -0.28% | 578만 |
|---|
| 2025.12.24 | ₩89,036 | ₩89,330 | ₩88,609 | ₩89,090 | +0.06% | 348.1만 |
|---|
| 2025.12.23 | ₩89,464 | ₩89,918 | ₩88,970 | ₩89,010 | -0.51% | 885.6만 |
|---|
| 2025.12.22 | ₩89,437 | ₩90,211 | ₩89,250 | ₩89,651 | +0.24% | 971만 |
|---|
| 2025.12.19 | ₩89,864 | ₩90,599 | ₩89,317 | ₩89,771 | -0.10% | 1643만 |
|---|
| 2025.12.18 | ₩90,505 | ₩90,906 | ₩89,691 | ₩90,091 | -0.46% | 1290.1만 |
|---|
| 2025.12.17 | ₩89,437 | ₩90,785 | ₩89,437 | ₩89,838 | +0.45% | 1283.5만 |
|---|
| 2025.12.16 | ₩89,878 | ₩90,118 | ₩89,036 | ₩89,450 | -0.48% | 1129.6만 |
|---|
| 2025.12.15 | ₩90,225 | ₩90,625 | ₩89,397 | ₩89,797 | -0.47% | 1091.2만 |
|---|
| 2025.12.12 | ₩90,265 | ₩90,358 | ₩89,010 | ₩89,557 | -0.78% | 1689.5만 |
|---|
| 2025.12.11 | ₩89,090 | ₩90,759 | ₩89,090 | ₩89,984 | +1.00% | 1867.9만 |
|---|
| 2025.12.10 | ₩86,486 | ₩90,011 | ₩86,473 | ₩89,517 | +3.50% | 2501.5만 |
|---|
| 2025.12.09 | ₩86,446 | ₩87,795 | ₩86,446 | ₩86,527 | +0.09% | 1074.3만 |
|---|
| 2025.12.08 | ₩86,660 | ₩87,314 | ₩86,233 | ₩86,700 | +0.05% | 1198.8만 |
|---|
| 2025.12.05 | ₩86,313 | ₩86,794 | ₩86,113 | ₩86,406 | +0.11% | 1102.7만 |
|---|
| 2025.12.04 | ₩85,993 | ₩87,007 | ₩85,979 | ₩86,607 | +0.71% | 1233.4만 |
|---|
| 2025.12.03 | ₩84,671 | ₩86,460 | ₩84,631 | ₩86,313 | +1.94% | 1396.1만 |
|---|
| 2025.12.02 | ₩85,352 | ₩85,592 | ₩84,484 | ₩84,551 | -0.94% | 1001.5만 |
|---|
| 2025.12.01 | ₩83,616 | ₩85,432 | ₩83,496 | ₩85,018 | +1.68% | 1222.1만 |
|---|
| 2025.11.28 | ₩84,377 | ₩84,617 | ₩83,950 | ₩84,097 | -0.33% | 687.6만 |
|---|
| 2025.11.26 | ₩84,417 | ₩85,058 | ₩84,217 | ₩84,337 | -0.09% | 1211.4만 |
|---|
| 2025.11.25 | ₩82,762 | ₩85,178 | ₩82,722 | ₩84,657 | +2.29% | 2030.3만 |
|---|
| 2025.11.24 | ₩82,134 | ₩82,708 | ₩81,560 | ₩82,321 | +0.23% | 1472만 |
|---|
| 2025.11.21 | ₩79,878 | ₩83,015 | ₩79,824 | ₩82,254 | +2.98% | 2825.5만 |
|---|
| 2025.11.20 | ₩80,625 | ₩81,667 | ₩79,330 | ₩79,557 | -1.32% | 2052.1만 |
|---|
| 2025.11.19 | ₩79,170 | ₩79,985 | ₩78,957 | ₩79,824 | +0.83% | 1113.9만 |
|---|
| 2025.11.18 | ₩77,942 | ₩79,597 | ₩77,702 | ₩78,983 | +1.34% | 1821.4만 |
|---|
| 2025.11.17 | ₩81,133 | ₩81,280 | ₩78,022 | ₩78,276 | -3.52% | 1761만 |
|---|
| 2025.11.14 | ₩80,612 | ₩81,480 | ₩80,105 | ₩81,333 | +0.89% | 1328.5만 |
|---|
| 2025.11.13 | ₩81,814 | ₩82,561 | ₩80,852 | ₩81,160 | -0.80% | 1422만 |
|---|
| 2025.11.12 | ₩82,161 | ₩83,376 | ₩82,107 | ₩82,147 | -0.02% | 1097.8만 |
|---|
| 2025.11.11 | ₩81,961 | ₩82,561 | ₩81,373 | ₩82,041 | +0.10% | 935.8만 |
|---|
| 2025.11.10 | ₩81,827 | ₩82,388 | ₩81,146 | ₩81,880 | +0.07% | 1227.7만 |
|---|
| 2025.11.07 | ₩80,051 | ₩81,493 | ₩79,704 | ₩81,453 | +1.75% | 1748만 |
|---|
| 2025.11.06 | ₩80,599 | ₩81,173 | ₩79,864 | ₩80,318 | -0.35% | 1567.8만 |
|---|
| 2025.11.05 | ₩79,985 | ₩81,533 | ₩79,651 | ₩80,852 | +1.08% | 1816.9만 |
|---|
| 2025.11.04 | ₩79,651 | ₩80,172 | ₩78,930 | ₩79,864 | +0.27% | 1395.5만 |
|---|
| 2025.11.03 | ₩79,798 | ₩80,292 | ₩78,730 | ₩80,292 | +0.62% | 1223만 |
|---|
| 2025.10.31 | ₩79,437 | ₩80,212 | ₩78,676 | ₩80,105 | +0.84% | 1657.5만 |
|---|
| 2025.10.30 | ₩79,678 | ₩81,106 | ₩79,571 | ₩79,918 | +0.30% | 1899.9만 |
|---|
| 2025.10.29 | ₩80,866 | ₩81,907 | ₩79,357 | ₩79,851 | -1.25% | 2423.4만 |
|---|
| 2025.10.28 | ₩81,640 | ₩81,880 | ₩80,786 | ₩81,333 | -0.38% | 1214.9만 |
|---|
| 2025.10.27 | ₩82,361 | ₩82,708 | ₩81,427 | ₩81,667 | -0.84% | 1403.3만 |
|---|
| 2025.10.24 | ₩81,280 | ₩82,281 | ₩81,160 | ₩81,734 | +0.56% | 1735.3만 |
|---|
| 2025.10.23 | ₩80,679 | ₩81,053 | ₩79,771 | ₩80,345 | -0.41% | 1825.6만 |
|---|
| 2025.10.22 | ₩81,160 | ₩81,707 | ₩80,265 | ₩80,692 | -0.58% | 2087.9만 |
|---|
| 2025.10.21 | ₩80,492 | ₩81,253 | ₩80,225 | ₩80,946 | +0.56% | 1548.7만 |
|---|
| 2025.10.20 | ₩79,678 | ₩81,026 | ₩79,144 | ₩80,826 | +1.44% | 2783.6만 |
|---|
| 2025.10.17 | ₩78,596 | ₩79,117 | ₩77,501 | ₩78,863 | +0.34% | 4452.4만 |
|---|
| 2025.10.16 | ₩81,974 | ₩82,027 | ₩76,834 | ₩77,622 | -5.31% | 7067.1만 |
|---|
| 2025.10.15 | ₩85,125 | ₩85,191 | ₩82,308 | ₩82,748 | -2.79% | 2730.6만 |
|---|
| 2025.10.14 | ₩81,507 | ₩85,232 | ₩81,413 | ₩84,657 | +3.87% | 2297.1만 |
|---|
| 2025.10.13 | ₩81,734 | ₩82,228 | ₩80,906 | ₩82,121 | +0.47% | 1505.1만 |
|---|
| 2025.10.10 | ₩84,377 | ₩84,911 | ₩80,318 | ₩80,358 | -4.76% | 2628.6만 |
|---|