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 | ₩92,675 | ₩92,996 | ₩92,034 | ₩92,181 | -0.53% | 1511.2만 |
| 2026.10.08 | ₩91,713 | ₩93,236 | ₩91,419 | ₩92,956 | +1.35% | 1892만 |
| 2026.10.07 | ₩92,528 | ₩92,728 | ₩91,486 | ₩92,021 | -0.55% | 2035.6만 |
| 2026.10.06 | ₩94,171 | ₩94,839 | ₩93,383 | ₩93,597 | -0.61% | 1055.1만 |
| 2026.10.05 | ₩94,545 | ₩94,906 | ₩93,396 | ₩94,024 | -0.55% | 979.4만 |
| 2026.10.02 | ₩94,238 | ₩95,320 | ₩93,957 | ₩94,545 | +0.33% | 1865.4만 |
| 2026.10.01 | ₩92,248 | ₩93,517 | ₩90,792 | ₩93,436 | +1.29% | 2133.1만 |
| 2026.09.30 | ₩93,263 | ₩93,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,755 |
| -0.54% |
| 2232.9만 |
| 2026.09.29 | ₩94,385 | ₩94,812 | ₩92,769 | ₩93,276 | -1.17% | 1993.6만 |
|---|
| 2026.09.28 | ₩95,480 | ₩95,587 | ₩94,211 | ₩94,238 | -1.30% | 1610.3만 |
|---|
| 2026.09.25 | ₩95,133 | ₩96,081 | ₩95,053 | ₩95,574 | +0.46% | 1252.7만 |
|---|
| 2026.09.24 | ₩94,318 | ₩94,973 | ₩93,623 | ₩94,759 | +0.47% | 1628.5만 |
|---|
| 2026.09.23 | ₩94,866 | ₩95,347 | ₩93,984 | ₩94,011 | -0.90% | 1643만 |
|---|
| 2026.09.22 | ₩96,776 | ₩97,083 | ₩95,066 | ₩95,093 | -1.74% | 1664.7만 |
|---|
| 2026.09.21 | ₩96,963 | ₩97,337 | ₩96,135 | ₩96,161 | -0.83% | 1076.8만 |
|---|
| 2026.09.18 | ₩96,990 | ₩97,390 | ₩96,161 | ₩97,177 | +0.19% | 1163.1만 |
|---|
| 2026.09.17 | ₩98,218 | ₩98,566 | ₩96,936 | ₩97,163 | -1.07% | 1323.3만 |
|---|
| 2026.09.16 | ₩98,753 | ₩99,073 | ₩95,614 | ₩97,163 | -1.61% | 2594만 |
|---|
| 2026.09.15 | ₩98,953 | ₩99,821 | ₩98,499 | ₩98,913 | -0.04% | 1680.8만 |
|---|
| 2026.09.14 | ₩98,659 | ₩99,768 | ₩98,419 | ₩98,993 | +0.34% | 1545.3만 |
|---|
| 2026.09.11 | ₩99,568 | ₩99,982 | ₩97,684 | ₩98,713 | -0.86% | 1039.5만 |
|---|
| 2026.09.10 | ₩97,778 | ₩98,633 | ₩97,016 | ₩98,592 | +0.83% | 1024.2만 |
|---|
| 2026.09.09 | ₩98,339 | ₩99,073 | ₩97,671 | ₩98,112 | -0.23% | 1084.2만 |
|---|
| 2026.09.08 | ₩100,182 | ₩100,516 | ₩99,180 | ₩99,260 | -0.92% | 957.8만 |
|---|
| 2026.09.04 | ₩99,621 | ₩100,850 | ₩99,461 | ₩100,543 | +0.93% | 1281.2만 |
|---|
| 2026.09.03 | ₩99,554 | ₩100,703 | ₩99,514 | ₩100,008 | +0.46% | 1060만 |
|---|
| 2026.09.02 | ₩97,497 | ₩99,821 | ₩97,430 | ₩99,167 | +1.71% | 1463.8만 |
|---|
| 2026.09.01 | ₩97,991 | ₩98,606 | ₩96,736 | ₩97,003 | -1.01% | 1407.2만 |
|---|
| 2026.08.31 | ₩99,047 | ₩99,140 | ₩98,112 | ₩98,259 | -0.80% | 1314.9만 |
|---|
| 2026.08.28 | ₩99,541 | ₩99,995 | ₩98,980 | ₩99,247 | -0.30% | 1341.2만 |
|---|
| 2026.08.27 | ₩98,766 | ₩99,434 | ₩98,125 | ₩99,314 | +0.55% | 1075.2만 |
|---|
| 2026.08.26 | ₩99,648 | ₩100,062 | ₩98,980 | ₩99,621 | -0.03% | 515.8만 |
|---|
| 2026.08.25 | ₩99,928 | ₩100,249 | ₩99,073 | ₩99,287 | -0.64% | 1005.4만 |
|---|
| 2026.08.24 | ₩100,115 | ₩100,970 | ₩99,701 | ₩99,861 | -0.25% | 780.7만 |
|---|
| 2026.08.21 | ₩100,489 | ₩100,743 | ₩99,180 | ₩99,995 | -0.49% | 1432.7만 |
|---|
| 2026.08.20 | ₩99,861 | ₩100,489 | ₩99,487 | ₩99,795 | -0.07% | 1594만 |
|---|
| 2026.08.19 | ₩102,880 | ₩103,054 | ₩100,048 | ₩100,182 | -2.62% | 2367.2만 |
|---|
| 2026.08.18 | ₩103,561 | ₩103,829 | ₩102,319 | ₩102,653 | -0.88% | 1230.8만 |
|---|
| 2026.08.17 | ₩103,655 | ₩104,510 | ₩103,268 | ₩103,374 | -0.27% | 1142.1만 |
|---|
| 2026.08.14 | ₩103,588 | ₩104,497 | ₩103,388 | ₩104,096 | +0.49% | 730.1만 |
|---|
| 2026.08.13 | ₩103,935 | ₩104,403 | ₩103,575 | ₩103,855 | -0.08% | 730.9만 |
|---|
| 2026.08.12 | ₩102,747 | ₩103,588 | ₩102,600 | ₩103,361 | +0.60% | 878.3만 |
|---|
| 2026.08.11 | ₩101,665 | ₩102,880 | ₩101,665 | ₩102,600 | +0.92% | 830.5만 |
|---|
| 2026.08.10 | ₩101,304 | ₩101,959 | ₩100,823 | ₩101,558 | +0.25% | 733.7만 |
|---|
| 2026.08.07 | ₩102,065 | ₩102,266 | ₩101,304 | ₩101,798 | -0.26% | 993.3만 |
|---|
| 2026.08.06 | ₩103,922 | ₩104,203 | ₩102,079 | ₩102,172 | -1.68% | 1431.2만 |
|---|
| 2026.08.05 | ₩104,216 | ₩104,470 | ₩103,281 | ₩103,308 | -0.87% | 897.8만 |
|---|
| 2026.08.04 | ₩102,934 | ₩104,657 | ₩102,680 | ₩103,976 | +1.01% | 1384만 |
|---|
| 2026.08.03 | ₩102,132 | ₩103,228 | ₩101,972 | ₩102,934 | +0.78% | 1275.2만 |
|---|
| 2026.07.31 | ₩101,598 | ₩102,132 | ₩100,569 | ₩101,598 | 0.00% | 1203.6만 |
|---|
| 2026.07.30 | ₩102,266 | ₩102,480 | ₩101,237 | ₩101,384 | -0.86% | 852.2만 |
|---|
| 2026.07.29 | ₩101,999 | ₩102,773 | ₩101,424 | ₩101,758 | -0.24% | 1848.4만 |
|---|
| 2026.07.28 | ₩101,224 | ₩102,720 | ₩101,170 | ₩102,573 | +1.33% | 1250.2만 |
|---|
| 2026.07.27 | ₩101,598 | ₩102,346 | ₩100,810 | ₩100,877 | -0.71% | 803.4만 |
|---|
| 2026.07.24 | ₩100,609 | ₩101,785 | ₩100,289 | ₩101,157 | +0.54% | 1107.4만 |
|---|
| 2026.07.23 | ₩99,568 | ₩100,463 | ₩98,779 | ₩100,382 | +0.82% | 1747.9만 |
|---|
| 2026.07.22 | ₩101,357 | ₩101,357 | ₩100,289 | ₩100,983 | -0.37% | 912.5만 |
|---|
| 2026.07.21 | ₩101,104 | ₩101,544 | ₩100,155 | ₩101,491 | +0.38% | 1598.2만 |
|---|
| 2026.07.20 | ₩102,413 | ₩102,800 | ₩101,077 | ₩101,371 | -1.02% | 1355.4만 |
|---|
| 2026.07.17 | ₩103,281 | ₩103,628 | ₩101,812 | ₩102,439 | -0.81% | 1536.9만 |
|---|
| 2026.07.16 | ₩101,170 | ₩104,323 | ₩101,170 | ₩104,082 | +2.88% | 2094.6만 |
|---|
| 2026.07.15 | ₩100,382 | ₩101,878 | ₩100,316 | ₩101,224 | +0.84% | 1392.6만 |
|---|
| 2026.07.14 | ₩100,262 | ₩101,050 | ₩99,795 | ₩100,182 | -0.08% | 1089.4만 |
|---|
| 2026.07.13 | ₩100,262 | ₩100,650 | ₩99,581 | ₩100,342 | +0.08% | 1009.5만 |
|---|
| 2026.07.10 | ₩99,835 | ₩100,463 | ₩99,501 | ₩100,209 | +0.37% | 1037.4만 |
|---|
| 2026.07.09 | ₩98,419 | ₩100,142 | ₩98,339 | ₩99,714 | +1.32% | 1197.5만 |
|---|
| 2026.07.08 | ₩99,755 | ₩99,755 | ₩97,404 | ₩97,965 | -1.79% | 2120.9만 |
|---|
| 2026.07.07 | ₩101,104 | ₩101,478 | ₩100,262 | ₩100,276 | -0.82% | 863.7만 |
|---|
| 2026.07.06 | ₩99,915 | ₩101,184 | ₩99,915 | ₩100,930 | +1.02% | 947.4만 |
|---|
| 2026.07.02 | ₩102,252 | ₩102,640 | ₩99,621 | ₩100,209 | -2.00% | 1788만 |
|---|
| 2026.07.01 | ₩99,968 | ₩102,186 | ₩99,928 | ₩101,758 | +1.79% | 1656.5만 |
|---|
| 2026.06.30 | ₩99,714 | ₩100,182 | ₩99,167 | ₩99,982 | +0.27% | 885.9만 |
|---|
| 2026.06.29 | ₩99,901 | ₩100,396 | ₩99,167 | ₩99,848 | -0.05% | 1693.4만 |
|---|
| 2026.06.26 | ₩100,102 | ₩100,596 | ₩99,514 | ₩100,409 | +0.31% | 1033.9만 |
|---|
| 2026.06.25 | ₩98,846 | ₩100,262 | ₩98,846 | ₩99,875 | +1.04% | 1190.9만 |
|---|
| 2026.06.24 | ₩97,684 | ₩99,020 | ₩97,671 | ₩98,806 | +1.15% | 1424.1만 |
|---|
| 2026.06.23 | ₩96,108 | ₩97,818 | ₩95,974 | ₩97,671 | +1.63% | 1689만 |
|---|
| 2026.06.22 | ₩95,280 | ₩96,575 | ₩95,280 | ₩96,161 | +0.93% | 1577만 |
|---|
| 2026.06.18 | ₩95,854 | ₩96,575 | ₩95,400 | ₩95,801 | -0.06% | 1652.2만 |
|---|
| 2026.06.17 | ₩96,562 | ₩97,417 | ₩94,211 | ₩95,039 | -1.58% | 2753.3만 |
|---|
| 2026.06.16 | ₩97,217 | ₩97,898 | ₩96,442 | ₩96,829 | -0.40% | 1394.6만 |
|---|
| 2026.06.15 | ₩98,566 | ₩99,207 | ₩96,268 | ₩96,482 | -2.11% | 2144.4만 |
|---|
| 2026.06.12 | ₩97,123 | ₩98,299 | ₩97,030 | ₩98,058 | +0.96% | 1623.2만 |
|---|
| 2026.06.11 | ₩96,215 | ₩96,909 | ₩95,119 | ₩96,642 | +0.44% | 1573.8만 |
|---|
| 2026.06.10 | ₩95,507 | ₩96,656 | ₩95,173 | ₩95,694 | +0.20% | 1472.9만 |
|---|
| 2026.06.09 | ₩94,545 | ₩96,749 | ₩94,478 | ₩95,160 | +0.65% | 2397.6만 |
|---|
| 2026.06.08 | ₩94,038 | ₩94,826 | ₩93,730 | ₩93,984 | -0.06% | 944.8만 |
|---|
| 2026.06.05 | ₩93,303 | ₩94,438 | ₩93,022 | ₩93,730 | +0.46% | 1594.8만 |
|---|
| 2026.06.04 | ₩92,154 | ₩93,690 | ₩91,753 | ₩93,476 | +1.43% | 1649.5만 |
|---|
| 2026.06.03 | ₩92,274 | ₩92,341 | ₩90,578 | ₩90,671 | -1.74% | 1496.3만 |
|---|
| 2026.06.02 | ₩90,845 | ₩93,076 | ₩90,845 | ₩92,889 | +2.25% | 1935.1만 |
|---|
| 2026.06.01 | ₩92,101 | ₩92,368 | ₩90,818 | ₩91,246 | -0.93% | 1598.8만 |
|---|
| 2026.05.29 | ₩92,662 | ₩93,410 | ₩92,448 | ₩92,982 | +0.35% | 1080.9만 |
|---|
| 2026.05.28 | ₩92,755 | ₩92,929 | ₩91,780 | ₩92,902 | +0.16% | 1416.3만 |
|---|
| 2026.05.27 | ₩93,837 | ₩94,358 | ₩92,648 | ₩92,942 | -0.95% | 1195.4만 |
|---|
| 2026.05.26 | ₩93,102 | ₩94,238 | ₩92,929 | ₩93,904 | +0.86% | 1502.3만 |
|---|
| 2026.05.22 | ₩92,501 | ₩92,982 | ₩92,261 | ₩92,662 | +0.17% | 844.1만 |
|---|
| 2026.05.21 | ₩91,727 | ₩92,688 | ₩91,206 | ₩92,448 | +0.79% | 1357만 |
|---|
| 2026.05.20 | ₩90,484 | ₩92,782 | ₩90,044 | ₩92,395 | +2.11% | 1874.9만 |
|---|
| 2026.05.19 | ₩90,458 | ₩90,778 | ₩89,603 | ₩90,244 | -0.24% | 1212.1만 |
|---|
| 2026.05.18 | ₩89,830 | ₩91,072 | ₩89,670 | ₩90,725 | +1.00% | 1523.1만 |
|---|
| 2026.05.15 | ₩90,378 | ₩90,698 | ₩88,721 | ₩89,456 | -1.02% | 1806.5만 |
|---|
| 2026.05.14 | ₩90,431 | ₩91,206 | ₩90,364 | ₩90,484 | +0.06% | 1661.1만 |
|---|
| 2026.05.13 | ₩90,845 | ₩90,979 | ₩89,603 | ₩89,683 | -1.28% | 1841.3만 |
|---|
| 2026.05.12 | ₩91,687 | ₩91,820 | ₩89,670 | ₩91,139 | -0.60% | 1779.2만 |
|---|
| 2026.05.11 | ₩93,583 | ₩93,877 | ₩91,326 | ₩91,566 | -2.16% | 2065.4만 |
|---|
| 2026.05.08 | ₩93,677 | ₩93,917 | ₩93,022 | ₩93,303 | -0.40% | 1018.4만 |
|---|
| 2026.05.07 | ₩94,572 | ₩94,973 | ₩93,289 | ₩93,436 | -1.20% | 1150.3만 |
|---|
| 2026.05.06 | ₩93,957 | ₩95,160 | ₩93,957 | ₩94,452 | +0.53% | 1368.6만 |
|---|
| 2026.05.05 | ₩92,328 | ₩93,757 | ₩92,208 | ₩93,396 | +1.16% | 1086.5만 |
|---|
| 2026.05.04 | ₩92,728 | ₩93,410 | ₩91,860 | ₩92,154 | -0.62% | 1158.9만 |
|---|
| 2026.05.01 | ₩93,303 | ₩94,051 | ₩92,408 | ₩93,263 | -0.04% | 893.6만 |
|---|
| 2026.04.30 | ₩91,673 | ₩93,864 | ₩91,313 | ₩93,303 | +1.78% | 1243.5만 |
|---|
| 2026.04.29 | ₩93,730 | ₩94,078 | ₩91,954 | ₩92,208 | -1.62% | 1091.9만 |
|---|
| 2026.04.28 | ₩94,225 | ₩94,879 | ₩93,717 | ₩93,997 | -0.24% | 1232.4만 |
|---|
| 2026.04.27 | ₩92,301 | ₩93,891 | ₩92,007 | ₩93,597 | +1.40% | 1111.8만 |
|---|
| 2026.04.24 | ₩93,289 | ₩93,557 | ₩91,847 | ₩92,021 | -1.36% | 1523.1만 |
|---|
| 2026.04.23 | ₩92,755 | ₩93,650 | ₩92,234 | ₩93,503 | +0.81% | 1732.7만 |
|---|
| 2026.04.22 | ₩93,316 | ₩93,570 | ₩92,194 | ₩92,501 | -0.87% | 1195.9만 |
|---|
| 2026.04.21 | ₩94,118 | ₩94,719 | ₩92,728 | ₩93,009 | -1.18% | 1568.5만 |
|---|
| 2026.04.20 | ₩93,557 | ₩94,892 | ₩93,476 | ₩94,358 | +0.86% | 838.4만 |
|---|
| 2026.04.17 | ₩93,036 | ₩95,427 | ₩92,902 | ₩93,997 | +1.03% | 2178.8만 |
|---|
| 2026.04.16 | ₩92,221 | ₩92,608 | ₩91,713 | ₩91,940 | -0.30% | 1060.5만 |
|---|
| 2026.04.15 | ₩92,622 | ₩92,835 | ₩91,526 | ₩92,395 | -0.25% | 1176.7만 |
|---|
| 2026.04.14 | ₩92,501 | ₩92,956 | ₩91,620 | ₩92,555 | +0.06% | 1263만 |
|---|
| 2026.04.13 | ₩91,633 | ₩92,795 | ₩91,139 | ₩92,688 | +1.15% | 1139.4만 |
|---|
| 2026.04.10 | ₩93,116 | ₩93,236 | ₩91,887 | ₩92,087 | -1.10% | 1227만 |
|---|
| 2026.04.09 | ₩91,206 | ₩93,597 | ₩91,032 | ₩93,303 | +2.30% | 1083만 |
|---|
| 2026.04.08 | ₩91,713 | ₩92,755 | ₩91,339 | ₩91,753 | +0.04% | 1565.8만 |
|---|
| 2026.04.07 | ₩88,748 | ₩89,442 | ₩88,427 | ₩89,162 | +0.47% | 1243.9만 |
|---|
| 2026.04.06 | ₩87,933 | ₩89,189 | ₩87,679 | ₩89,015 | +1.23% | 763.3만 |
|---|
| 2026.04.02 | ₩86,490 | ₩88,174 | ₩86,116 | ₩88,160 | +1.93% | 1266.3만 |
|---|
| 2026.04.01 | ₩87,265 | ₩88,801 | ₩87,265 | ₩87,960 | +0.80% | 1743.9만 |
|---|
| 2026.03.31 | ₩86,237 | ₩87,546 | ₩85,622 | ₩87,025 | +0.91% | 2720.6만 |
|---|
| 2026.03.30 | ₩85,489 | ₩85,702 | ₩84,660 | ₩84,968 | -0.61% | 1538.5만 |
|---|
| 2026.03.27 | ₩85,542 | ₩85,809 | ₩84,433 | ₩84,647 | -1.05% | 1635.4만 |
|---|
| 2026.03.26 | ₩85,462 | ₩86,424 | ₩85,368 | ₩86,116 | +0.77% | 1488.2만 |
|---|
| 2026.03.25 | ₩86,824 | ₩87,185 | ₩85,462 | ₩86,250 | -0.66% | 1270.8만 |
|---|
| 2026.03.24 | ₩84,393 | ₩86,771 | ₩84,220 | ₩85,943 | +1.84% | 1660.8만 |
|---|
| 2026.03.23 | ₩85,609 | ₩87,132 | ₩85,168 | ₩85,235 | -0.44% | 2854.1만 |
|---|
| 2026.03.20 | ₩84,300 | ₩84,701 | ₩83,458 | ₩84,206 | -0.11% | 2234.3만 |
|---|
| 2026.03.19 | ₩83,164 | ₩84,994 | ₩82,550 | ₩84,407 | +1.49% | 2586만 |
|---|
| 2026.03.18 | ₩84,420 | ₩84,794 | ₩83,432 | ₩83,645 | -0.92% | 1956.8만 |
|---|
| 2026.03.17 | ₩85,555 | ₩86,076 | ₩84,340 | ₩84,754 | -0.94% | 1611.9만 |
|---|
| 2026.03.16 | ₩85,235 | ₩85,889 | ₩84,767 | ₩84,767 | -0.55% | 1412.6만 |
|---|
| 2026.03.13 | ₩85,382 | ₩85,809 | ₩84,099 | ₩84,300 | -1.27% | 2083.1만 |
|---|
| 2026.03.12 | ₩83,739 | ₩85,328 | ₩83,338 | ₩84,767 | +1.23% | 2323.4만 |
|---|
| 2026.03.11 | ₩85,809 | ₩86,317 | ₩84,647 | ₩85,462 | -0.40% | 2714.3만 |
|---|
| 2026.03.10 | ₩86,517 | ₩88,374 | ₩85,395 | ₩86,450 | -0.08% | 2861.6만 |
|---|
| 2026.03.09 | ₩85,649 | ₩87,132 | ₩83,405 | ₩86,490 | +0.98% | 3023.7만 |
|---|
| 2026.03.06 | ₩86,303 | ₩86,971 | ₩84,794 | ₩86,704 | +0.46% | 2839.4만 |
|---|
| 2026.03.05 | ₩89,149 | ₩89,790 | ₩87,987 | ₩88,962 | -0.21% | 1638.5만 |
|---|
| 2026.03.04 | ₩90,364 | ₩90,698 | ₩89,616 | ₩90,164 | -0.22% | 1612.4만 |
|---|
| 2026.03.03 | ₩88,267 | ₩90,538 | ₩87,452 | ₩89,897 | +1.85% | 2924.3만 |
|---|
| 2026.03.02 | ₩87,759 | ₩91,085 | ₩86,985 | ₩90,511 | +3.14% | 2742.2만 |
|---|
| 2026.02.27 | ₩92,034 | ₩92,541 | ₩88,374 | ₩89,189 | -3.09% | 4456.5만 |
|---|
| 2026.02.26 | ₩93,490 | ₩95,093 | ₩92,728 | ₩94,024 | +0.57% | 1772.1만 |
|---|
| 2026.02.25 | ₩92,662 | ₩93,570 | ₩91,954 | ₩93,330 | +0.72% | 1700.3만 |
|---|
| 2026.02.24 | ₩91,713 | ₩92,261 | ₩90,858 | ₩91,727 | +0.01% | 2507.4만 |
|---|
| 2026.02.23 | ₩95,801 | ₩96,335 | ₩91,112 | ₩91,820 | -4.16% | 3719.9만 |
|---|
| 2026.02.20 | ₩94,478 | ₩96,081 | ₩93,797 | ₩96,041 | +1.65% | 1921.9만 |
|---|
| 2026.02.19 | ₩94,839 | ₩95,106 | ₩93,944 | ₩94,826 | -0.01% | 1190.2만 |
|---|
| 2026.02.18 | ₩95,480 | ₩97,136 | ₩94,999 | ₩95,347 | -0.14% | 1635.2만 |
|---|
| 2026.02.17 | ₩95,333 | ₩96,642 | ₩94,852 | ₩95,547 | +0.22% | 1293.8만 |
|---|
| 2026.02.13 | ₩94,371 | ₩95,627 | ₩93,223 | ₩95,213 | +0.89% | 1890.8만 |
|---|
| 2026.02.12 | ₩96,589 | ₩97,217 | ₩93,076 | ₩94,438 | -2.23% | 2996.5만 |
|---|
| 2026.02.11 | ₩97,751 | ₩98,686 | ₩95,347 | ₩95,921 | -1.87% | 2079.5만 |
|---|
| 2026.02.10 | ₩97,844 | ₩98,446 | ₩96,135 | ₩97,030 | -0.83% | 2153.2만 |
|---|
| 2026.02.09 | ₩97,871 | ₩98,953 | ₩97,684 | ₩98,071 | +0.20% | 1673.2만 |
|---|
| 2026.02.06 | ₩97,430 | ₩98,846 | ₩97,230 | ₩98,352 | +0.95% | 1727.6만 |
|---|
| 2026.02.05 | ₩96,175 | ₩97,470 | ₩95,587 | ₩96,575 | +0.42% | 3130만 |
|---|
| 2026.02.04 | ₩95,801 | ₩97,831 | ₩95,787 | ₩96,642 | +0.88% | 2900.6만 |
|---|
| 2026.02.03 | ₩93,543 | ₩95,654 | ₩93,343 | ₩95,160 | +1.73% | 3310.2만 |
|---|
| 2026.02.02 | ₩91,927 | ₩94,104 | ₩91,633 | ₩93,557 | +1.77% | 1836.5만 |
|---|
| 2026.01.30 | ₩91,834 | ₩92,555 | ₩91,032 | ₩91,914 | +0.09% | 1483.6만 |
|---|
| 2026.01.29 | ₩91,072 | ₩92,234 | ₩90,591 | ₩92,208 | +1.25% | 1562.4만 |
|---|
| 2026.01.28 | ₩91,112 | ₩91,713 | ₩90,364 | ₩90,538 | -0.63% | 1406만 |
|---|
| 2026.01.27 | ₩90,992 | ₩91,526 | ₩90,458 | ₩91,179 | +0.21% | 1145.8만 |
|---|
| 2026.01.26 | ₩90,378 | ₩91,192 | ₩89,750 | ₩90,738 | +0.40% | 1635만 |
|---|
| 2026.01.23 | ₩93,022 | ₩93,169 | ₩90,097 | ₩90,311 | -2.91% | 2778.4만 |
|---|
| 2026.01.22 | ₩93,730 | ₩95,200 | ₩93,249 | ₩93,410 | -0.34% | 1922.1만 |
|---|
| 2026.01.21 | ₩90,324 | ₩93,997 | ₩90,191 | ₩93,610 | +3.64% | 2943.8만 |
|---|
| 2026.01.20 | ₩89,362 | ₩90,578 | ₩89,149 | ₩89,442 | +0.09% | 1838.8만 |
|---|
| 2026.01.16 | ₩90,979 | ₩91,459 | ₩90,511 | ₩90,631 | -0.38% | 1468.2만 |
|---|
| 2026.01.15 | ₩89,696 | ₩91,713 | ₩89,603 | ₩91,152 | +1.62% | 1584.1만 |
|---|
| 2026.01.14 | ₩88,414 | ₩89,776 | ₩87,946 | ₩89,469 | +1.19% | 1333.7만 |
|---|
| 2026.01.13 | ₩89,322 | ₩89,750 | ₩88,347 | ₩88,481 | -0.94% | 1361.2만 |
|---|
| 2026.01.12 | ₩89,349 | ₩89,790 | ₩88,601 | ₩89,068 | -0.31% | 1671.1만 |
|---|
| 2026.01.09 | ₩91,192 | ₩91,727 | ₩90,030 | ₩90,137 | -1.16% | 1423.8만 |
|---|
| 2026.01.08 | ₩88,828 | ₩91,673 | ₩88,694 | ₩90,939 | +2.38% | 2317.7만 |
|---|
| 2026.01.07 | ₩89,683 | ₩90,150 | ₩88,441 | ₩89,162 | -0.58% | 1275.2만 |
|---|
| 2026.01.06 | ₩88,614 | ₩89,977 | ₩88,214 | ₩89,803 | +1.34% | 1181.6만 |
|---|
| 2026.01.05 | ₩87,145 | ₩89,803 | ₩86,851 | ₩88,908 | +2.02% | 2013.1만 |
|---|
| 2026.01.02 | ₩86,704 | ₩87,612 | ₩85,569 | ₩87,145 | +0.51% | 1454.9만 |
|---|
| 2025.12.31 | ₩87,572 | ₩87,773 | ₩86,544 | ₩86,571 | -1.14% | 996.1만 |
|---|
| 2025.12.30 | ₩88,200 | ₩88,200 | ₩87,345 | ₩87,412 | -0.89% | 912.6만 |
|---|
| 2025.12.29 | ₩88,855 | ₩89,269 | ₩87,920 | ₩88,080 | -0.87% | 821만 |
|---|
| 2025.12.26 | ₩89,109 | ₩89,349 | ₩88,467 | ₩88,855 | -0.28% | 578만 |
|---|
| 2025.12.24 | ₩89,082 | ₩89,376 | ₩88,654 | ₩89,135 | +0.06% | 348.1만 |
|---|
| 2025.12.23 | ₩89,509 | ₩89,963 | ₩89,015 | ₩89,055 | -0.51% | 885.6만 |
|---|
| 2025.12.22 | ₩89,483 | ₩90,257 | ₩89,296 | ₩89,696 | +0.24% | 971만 |
|---|
| 2025.12.19 | ₩89,910 | ₩90,645 | ₩89,362 | ₩89,816 | -0.10% | 1643만 |
|---|
| 2025.12.18 | ₩90,551 | ₩90,952 | ₩89,736 | ₩90,137 | -0.46% | 1290.1만 |
|---|
| 2025.12.17 | ₩89,483 | ₩90,832 | ₩89,483 | ₩89,883 | +0.45% | 1283.5만 |
|---|
| 2025.12.16 | ₩89,923 | ₩90,164 | ₩89,082 | ₩89,496 | -0.48% | 1129.6만 |
|---|
| 2025.12.15 | ₩90,271 | ₩90,671 | ₩89,442 | ₩89,843 | -0.47% | 1091.2만 |
|---|
| 2025.12.12 | ₩90,311 | ₩90,404 | ₩89,055 | ₩89,603 | -0.78% | 1689.5만 |
|---|
| 2025.12.11 | ₩89,135 | ₩90,805 | ₩89,135 | ₩90,030 | +1.00% | 1867.9만 |
|---|
| 2025.12.10 | ₩86,531 | ₩90,057 | ₩86,517 | ₩89,563 | +3.50% | 2501.5만 |
|---|
| 2025.12.09 | ₩86,490 | ₩87,840 | ₩86,490 | ₩86,571 | +0.09% | 1074.3만 |
|---|
| 2025.12.08 | ₩86,704 | ₩87,359 | ₩86,277 | ₩86,744 | +0.05% | 1198.8만 |
|---|
| 2025.12.05 | ₩86,357 | ₩86,838 | ₩86,157 | ₩86,450 | +0.11% | 1102.7만 |
|---|
| 2025.12.04 | ₩86,036 | ₩87,051 | ₩86,023 | ₩86,651 | +0.71% | 1233.4만 |
|---|
| 2025.12.03 | ₩84,714 | ₩86,504 | ₩84,674 | ₩86,357 | +1.94% | 1396.1만 |
|---|
| 2025.12.02 | ₩85,395 | ₩85,636 | ₩84,527 | ₩84,594 | -0.94% | 1001.5만 |
|---|
| 2025.12.01 | ₩83,659 | ₩85,475 | ₩83,538 | ₩85,061 | +1.68% | 1222.1만 |
|---|
| 2025.11.28 | ₩84,420 | ₩84,660 | ₩83,993 | ₩84,140 | -0.33% | 687.6만 |
|---|
| 2025.11.26 | ₩84,460 | ₩85,101 | ₩84,260 | ₩84,380 | -0.09% | 1211.4만 |
|---|
| 2025.11.25 | ₩82,804 | ₩85,221 | ₩82,764 | ₩84,701 | +2.29% | 2030.3만 |
|---|
| 2025.11.24 | ₩82,176 | ₩82,750 | ₩81,602 | ₩82,363 | +0.23% | 1472만 |
|---|
| 2025.11.21 | ₩79,919 | ₩83,058 | ₩79,865 | ₩82,296 | +2.98% | 2825.5만 |
|---|
| 2025.11.20 | ₩80,667 | ₩81,708 | ₩79,371 | ₩79,598 | -1.32% | 2052.1만 |
|---|
| 2025.11.19 | ₩79,211 | ₩80,025 | ₩78,997 | ₩79,865 | +0.83% | 1113.9만 |
|---|
| 2025.11.18 | ₩77,982 | ₩79,638 | ₩77,741 | ₩79,024 | +1.34% | 1821.4만 |
|---|
| 2025.11.17 | ₩81,174 | ₩81,321 | ₩78,062 | ₩78,316 | -3.52% | 1761만 |
|---|
| 2025.11.14 | ₩80,653 | ₩81,521 | ₩80,146 | ₩81,374 | +0.89% | 1328.5만 |
|---|
| 2025.11.13 | ₩81,855 | ₩82,603 | ₩80,894 | ₩81,201 | -0.80% | 1422만 |
|---|
| 2025.11.12 | ₩82,203 | ₩83,418 | ₩82,149 | ₩82,189 | -0.02% | 1097.8만 |
|---|
| 2025.11.11 | ₩82,002 | ₩82,603 | ₩81,415 | ₩82,082 | +0.10% | 935.8만 |
|---|
| 2025.11.10 | ₩81,869 | ₩82,430 | ₩81,187 | ₩81,922 | +0.07% | 1227.7만 |
|---|
| 2025.11.07 | ₩80,092 | ₩81,535 | ₩79,745 | ₩81,495 | +1.75% | 1748만 |
|---|
| 2025.11.06 | ₩80,640 | ₩81,214 | ₩79,905 | ₩80,359 | -0.35% | 1567.8만 |
|---|
| 2025.11.05 | ₩80,025 | ₩81,575 | ₩79,691 | ₩80,894 | +1.08% | 1816.9만 |
|---|
| 2025.11.04 | ₩79,691 | ₩80,212 | ₩78,970 | ₩79,905 | +0.27% | 1395.5만 |
|---|
| 2025.11.03 | ₩79,838 | ₩80,333 | ₩78,770 | ₩80,333 | +0.62% | 1223만 |
|---|
| 2025.10.31 | ₩79,478 | ₩80,252 | ₩78,716 | ₩80,146 | +0.84% | 1657.5만 |
|---|
| 2025.10.30 | ₩79,718 | ₩81,147 | ₩79,611 | ₩79,959 | +0.30% | 1899.9만 |
|---|
| 2025.10.29 | ₩80,907 | ₩81,949 | ₩79,398 | ₩79,892 | -1.25% | 2423.4만 |
|---|
| 2025.10.28 | ₩81,682 | ₩81,922 | ₩80,827 | ₩81,374 | -0.38% | 1214.9만 |
|---|
| 2025.10.27 | ₩82,403 | ₩82,750 | ₩81,468 | ₩81,708 | -0.84% | 1403.3만 |
|---|
| 2025.10.24 | ₩81,321 | ₩82,323 | ₩81,201 | ₩81,775 | +0.56% | 1735.3만 |
|---|
| 2025.10.23 | ₩80,720 | ₩81,094 | ₩79,812 | ₩80,386 | -0.41% | 1825.6만 |
|---|
| 2025.10.22 | ₩81,201 | ₩81,749 | ₩80,306 | ₩80,733 | -0.58% | 2087.9만 |
|---|
| 2025.10.21 | ₩80,533 | ₩81,294 | ₩80,266 | ₩80,987 | +0.56% | 1548.7만 |
|---|
| 2025.10.20 | ₩79,718 | ₩81,067 | ₩79,184 | ₩80,867 | +1.44% | 2783.6만 |
|---|
| 2025.10.17 | ₩78,636 | ₩79,157 | ₩77,541 | ₩78,903 | +0.34% | 4452.4만 |
|---|
| 2025.10.16 | ₩82,016 | ₩82,069 | ₩76,873 | ₩77,661 | -5.31% | 7067.1만 |
|---|
| 2025.10.15 | ₩85,168 | ₩85,235 | ₩82,350 | ₩82,790 | -2.79% | 2730.6만 |
|---|
| 2025.10.14 | ₩81,548 | ₩85,275 | ₩81,455 | ₩84,701 | +3.87% | 2297.1만 |
|---|
| 2025.10.13 | ₩81,775 | ₩82,269 | ₩80,947 | ₩82,163 | +0.47% | 1505.1만 |
|---|
| 2025.10.10 | ₩84,420 | ₩84,954 | ₩80,359 | ₩80,399 | -4.76% | 2628.6만 |
|---|