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 | ₩92,611 | ₩92,931 | ₩91,970 | ₩92,117 | -0.53% | 1511.2만 |
| 2026.10.08 | ₩91,649 | ₩93,171 | ₩91,356 | ₩92,891 | +1.35% | 1892만 |
| 2026.10.07 | ₩92,464 | ₩92,664 | ₩91,423 | ₩91,956 | -0.55% | 2035.6만 |
| 2026.10.06 | ₩94,106 | ₩94,773 | ₩93,318 | ₩93,532 | -0.61% | 1055.1만 |
| 2026.10.05 | ₩94,479 | ₩94,840 | ₩93,331 | ₩93,959 | -0.55% | 979.4만 |
| 2026.10.02 | ₩94,172 | ₩95,253 | ₩93,892 | ₩94,479 | +0.33% | 1865.4만 |
| 2026.10.01 | ₩92,183 | ₩93,451 | ₩90,728 | ₩93,371 | +1.29% | 2133.1만 |
| 2026.09.30 | ₩93,198 | ₩93,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,691 |
| -0.54% |
| 2232.9만 |
| 2026.09.29 | ₩94,319 | ₩94,746 | ₩92,704 | ₩93,211 | -1.17% | 1993.6만 |
|---|
| 2026.09.28 | ₩95,414 | ₩95,520 | ₩94,146 | ₩94,172 | -1.30% | 1610.3만 |
|---|
| 2026.09.25 | ₩95,067 | ₩96,014 | ₩94,987 | ₩95,507 | +0.46% | 1252.7만 |
|---|
| 2026.09.24 | ₩94,252 | ₩94,906 | ₩93,558 | ₩94,693 | +0.47% | 1628.5만 |
|---|
| 2026.09.23 | ₩94,800 | ₩95,280 | ₩93,919 | ₩93,945 | -0.90% | 1643만 |
|---|
| 2026.09.22 | ₩96,708 | ₩97,015 | ₩95,000 | ₩95,027 | -1.74% | 1664.7만 |
|---|
| 2026.09.21 | ₩96,895 | ₩97,269 | ₩96,068 | ₩96,094 | -0.83% | 1076.8만 |
|---|
| 2026.09.18 | ₩96,922 | ₩97,322 | ₩96,094 | ₩97,109 | +0.19% | 1163.1만 |
|---|
| 2026.09.17 | ₩98,150 | ₩98,497 | ₩96,869 | ₩97,096 | -1.07% | 1323.3만 |
|---|
| 2026.09.16 | ₩98,684 | ₩99,004 | ₩95,547 | ₩97,096 | -1.61% | 2594만 |
|---|
| 2026.09.15 | ₩98,884 | ₩99,752 | ₩98,430 | ₩98,844 | -0.04% | 1680.8만 |
|---|
| 2026.09.14 | ₩98,591 | ₩99,698 | ₩98,350 | ₩98,924 | +0.34% | 1545.3만 |
|---|
| 2026.09.11 | ₩99,498 | ₩99,912 | ₩97,616 | ₩98,644 | -0.86% | 1039.5만 |
|---|
| 2026.09.10 | ₩97,710 | ₩98,564 | ₩96,949 | ₩98,524 | +0.83% | 1024.2만 |
|---|
| 2026.09.09 | ₩98,270 | ₩99,004 | ₩97,603 | ₩98,043 | -0.23% | 1084.2만 |
|---|
| 2026.09.08 | ₩100,112 | ₩100,446 | ₩99,111 | ₩99,191 | -0.92% | 957.8만 |
|---|
| 2026.09.04 | ₩99,552 | ₩100,780 | ₩99,391 | ₩100,473 | +0.93% | 1281.2만 |
|---|
| 2026.09.03 | ₩99,485 | ₩100,633 | ₩99,445 | ₩99,939 | +0.46% | 1060만 |
|---|
| 2026.09.02 | ₩97,429 | ₩99,752 | ₩97,363 | ₩99,098 | +1.71% | 1463.8만 |
|---|
| 2026.09.01 | ₩97,923 | ₩98,537 | ₩96,668 | ₩96,935 | -1.01% | 1407.2만 |
|---|
| 2026.08.31 | ₩98,978 | ₩99,071 | ₩98,043 | ₩98,190 | -0.80% | 1314.9만 |
|---|
| 2026.08.28 | ₩99,472 | ₩99,925 | ₩98,911 | ₩99,178 | -0.30% | 1341.2만 |
|---|
| 2026.08.27 | ₩98,697 | ₩99,365 | ₩98,057 | ₩99,245 | +0.55% | 1075.2만 |
|---|
| 2026.08.26 | ₩99,578 | ₩99,992 | ₩98,911 | ₩99,552 | -0.03% | 515.8만 |
|---|
| 2026.08.25 | ₩99,859 | ₩100,179 | ₩99,004 | ₩99,218 | -0.64% | 1005.4만 |
|---|
| 2026.08.24 | ₩100,046 | ₩100,900 | ₩99,632 | ₩99,792 | -0.25% | 780.7만 |
|---|
| 2026.08.21 | ₩100,419 | ₩100,673 | ₩99,111 | ₩99,925 | -0.49% | 1432.7만 |
|---|
| 2026.08.20 | ₩99,792 | ₩100,419 | ₩99,418 | ₩99,725 | -0.07% | 1594만 |
|---|
| 2026.08.19 | ₩102,809 | ₩102,982 | ₩99,979 | ₩100,112 | -2.62% | 2367.2만 |
|---|
| 2026.08.18 | ₩103,489 | ₩103,756 | ₩102,248 | ₩102,582 | -0.88% | 1230.8만 |
|---|
| 2026.08.17 | ₩103,583 | ₩104,437 | ₩103,196 | ₩103,302 | -0.27% | 1142.1만 |
|---|
| 2026.08.14 | ₩103,516 | ₩104,424 | ₩103,316 | ₩104,023 | +0.49% | 730.1만 |
|---|
| 2026.08.13 | ₩103,863 | ₩104,330 | ₩103,503 | ₩103,783 | -0.08% | 730.9만 |
|---|
| 2026.08.12 | ₩102,675 | ₩103,516 | ₩102,528 | ₩103,289 | +0.60% | 878.3만 |
|---|
| 2026.08.11 | ₩101,594 | ₩102,809 | ₩101,594 | ₩102,528 | +0.92% | 830.5만 |
|---|
| 2026.08.10 | ₩101,234 | ₩101,888 | ₩100,753 | ₩101,487 | +0.25% | 733.7만 |
|---|
| 2026.08.07 | ₩101,994 | ₩102,195 | ₩101,234 | ₩101,727 | -0.26% | 993.3만 |
|---|
| 2026.08.06 | ₩103,850 | ₩104,130 | ₩102,008 | ₩102,101 | -1.68% | 1431.2만 |
|---|
| 2026.08.05 | ₩104,143 | ₩104,397 | ₩103,209 | ₩103,236 | -0.87% | 897.8만 |
|---|
| 2026.08.04 | ₩102,862 | ₩104,584 | ₩102,608 | ₩103,903 | +1.01% | 1384만 |
|---|
| 2026.08.03 | ₩102,061 | ₩103,156 | ₩101,901 | ₩102,862 | +0.78% | 1275.2만 |
|---|
| 2026.07.31 | ₩101,527 | ₩102,061 | ₩100,499 | ₩101,527 | 0.00% | 1203.6만 |
|---|
| 2026.07.30 | ₩102,195 | ₩102,408 | ₩101,167 | ₩101,314 | -0.86% | 852.2만 |
|---|
| 2026.07.29 | ₩101,928 | ₩102,702 | ₩101,354 | ₩101,687 | -0.24% | 1848.4만 |
|---|
| 2026.07.28 | ₩101,153 | ₩102,648 | ₩101,100 | ₩102,502 | +1.33% | 1250.2만 |
|---|
| 2026.07.27 | ₩101,527 | ₩102,275 | ₩100,740 | ₩100,806 | -0.71% | 803.4만 |
|---|
| 2026.07.24 | ₩100,539 | ₩101,714 | ₩100,219 | ₩101,087 | +0.54% | 1107.4만 |
|---|
| 2026.07.23 | ₩99,498 | ₩100,393 | ₩98,711 | ₩100,312 | +0.82% | 1747.9만 |
|---|
| 2026.07.22 | ₩101,287 | ₩101,287 | ₩100,219 | ₩100,913 | -0.37% | 912.5만 |
|---|
| 2026.07.21 | ₩101,033 | ₩101,474 | ₩100,086 | ₩101,420 | +0.38% | 1598.2만 |
|---|
| 2026.07.20 | ₩102,341 | ₩102,729 | ₩101,007 | ₩101,300 | -1.02% | 1355.4만 |
|---|
| 2026.07.17 | ₩103,209 | ₩103,556 | ₩101,741 | ₩102,368 | -0.81% | 1536.9만 |
|---|
| 2026.07.16 | ₩101,100 | ₩104,250 | ₩101,100 | ₩104,010 | +2.88% | 2094.6만 |
|---|
| 2026.07.15 | ₩100,312 | ₩101,807 | ₩100,246 | ₩101,153 | +0.84% | 1392.6만 |
|---|
| 2026.07.14 | ₩100,192 | ₩100,980 | ₩99,725 | ₩100,112 | -0.08% | 1089.4만 |
|---|
| 2026.07.13 | ₩100,192 | ₩100,579 | ₩99,512 | ₩100,272 | +0.08% | 1009.5만 |
|---|
| 2026.07.10 | ₩99,765 | ₩100,393 | ₩99,431 | ₩100,139 | +0.37% | 1037.4만 |
|---|
| 2026.07.09 | ₩98,350 | ₩100,072 | ₩98,270 | ₩99,645 | +1.32% | 1197.5만 |
|---|
| 2026.07.08 | ₩99,685 | ₩99,685 | ₩97,336 | ₩97,896 | -1.79% | 2120.9만 |
|---|
| 2026.07.07 | ₩101,033 | ₩101,407 | ₩100,192 | ₩100,206 | -0.82% | 863.7만 |
|---|
| 2026.07.06 | ₩99,845 | ₩101,113 | ₩99,845 | ₩100,860 | +1.02% | 947.4만 |
|---|
| 2026.07.02 | ₩102,181 | ₩102,568 | ₩99,552 | ₩100,139 | -2.00% | 1788만 |
|---|
| 2026.07.01 | ₩99,899 | ₩102,114 | ₩99,859 | ₩101,687 | +1.79% | 1656.5만 |
|---|
| 2026.06.30 | ₩99,645 | ₩100,112 | ₩99,098 | ₩99,912 | +0.27% | 885.9만 |
|---|
| 2026.06.29 | ₩99,832 | ₩100,326 | ₩99,098 | ₩99,779 | -0.05% | 1693.4만 |
|---|
| 2026.06.26 | ₩100,032 | ₩100,526 | ₩99,445 | ₩100,339 | +0.31% | 1033.9만 |
|---|
| 2026.06.25 | ₩98,777 | ₩100,192 | ₩98,777 | ₩99,805 | +1.04% | 1190.9만 |
|---|
| 2026.06.24 | ₩97,616 | ₩98,951 | ₩97,603 | ₩98,737 | +1.15% | 1424.1만 |
|---|
| 2026.06.23 | ₩96,041 | ₩97,750 | ₩95,908 | ₩97,603 | +1.63% | 1689만 |
|---|
| 2026.06.22 | ₩95,213 | ₩96,508 | ₩95,213 | ₩96,094 | +0.93% | 1577만 |
|---|
| 2026.06.18 | ₩95,787 | ₩96,508 | ₩95,334 | ₩95,734 | -0.06% | 1652.2만 |
|---|
| 2026.06.17 | ₩96,495 | ₩97,349 | ₩94,146 | ₩94,973 | -1.58% | 2753.3만 |
|---|
| 2026.06.16 | ₩97,149 | ₩97,830 | ₩96,375 | ₩96,762 | -0.40% | 1394.6만 |
|---|
| 2026.06.15 | ₩98,497 | ₩99,138 | ₩96,201 | ₩96,415 | -2.11% | 2144.4만 |
|---|
| 2026.06.12 | ₩97,055 | ₩98,230 | ₩96,962 | ₩97,990 | +0.96% | 1623.2만 |
|---|
| 2026.06.11 | ₩96,148 | ₩96,842 | ₩95,053 | ₩96,575 | +0.44% | 1573.8만 |
|---|
| 2026.06.10 | ₩95,440 | ₩96,588 | ₩95,107 | ₩95,627 | +0.20% | 1472.9만 |
|---|
| 2026.06.09 | ₩94,479 | ₩96,682 | ₩94,413 | ₩95,093 | +0.65% | 2397.6만 |
|---|
| 2026.06.08 | ₩93,972 | ₩94,760 | ₩93,665 | ₩93,919 | -0.06% | 944.8만 |
|---|
| 2026.06.05 | ₩93,238 | ₩94,372 | ₩92,958 | ₩93,665 | +0.46% | 1594.8만 |
|---|
| 2026.06.04 | ₩92,090 | ₩93,625 | ₩91,689 | ₩93,411 | +1.43% | 1649.5만 |
|---|
| 2026.06.03 | ₩92,210 | ₩92,277 | ₩90,515 | ₩90,608 | -1.74% | 1496.3만 |
|---|
| 2026.06.02 | ₩90,782 | ₩93,011 | ₩90,782 | ₩92,824 | +2.25% | 1935.1만 |
|---|
| 2026.06.01 | ₩92,037 | ₩92,303 | ₩90,755 | ₩91,182 | -0.93% | 1598.8만 |
|---|
| 2026.05.29 | ₩92,597 | ₩93,345 | ₩92,384 | ₩92,918 | +0.35% | 1080.9만 |
|---|
| 2026.05.28 | ₩92,691 | ₩92,864 | ₩91,716 | ₩92,837 | +0.16% | 1416.3만 |
|---|
| 2026.05.27 | ₩93,772 | ₩94,292 | ₩92,584 | ₩92,877 | -0.95% | 1195.4만 |
|---|
| 2026.05.26 | ₩93,038 | ₩94,172 | ₩92,864 | ₩93,839 | +0.86% | 1502.3만 |
|---|
| 2026.05.22 | ₩92,437 | ₩92,918 | ₩92,197 | ₩92,597 | +0.17% | 844.1만 |
|---|
| 2026.05.21 | ₩91,663 | ₩92,624 | ₩91,142 | ₩92,384 | +0.79% | 1357만 |
|---|
| 2026.05.20 | ₩90,421 | ₩92,717 | ₩89,981 | ₩92,330 | +2.11% | 1874.9만 |
|---|
| 2026.05.19 | ₩90,395 | ₩90,715 | ₩89,540 | ₩90,181 | -0.24% | 1212.1만 |
|---|
| 2026.05.18 | ₩89,767 | ₩91,009 | ₩89,607 | ₩90,662 | +1.00% | 1523.1만 |
|---|
| 2026.05.15 | ₩90,315 | ₩90,635 | ₩88,659 | ₩89,394 | -1.02% | 1806.5만 |
|---|
| 2026.05.14 | ₩90,368 | ₩91,142 | ₩90,301 | ₩90,421 | +0.06% | 1661.1만 |
|---|
| 2026.05.13 | ₩90,782 | ₩90,915 | ₩89,540 | ₩89,620 | -1.28% | 1841.3만 |
|---|
| 2026.05.12 | ₩91,623 | ₩91,756 | ₩89,607 | ₩91,075 | -0.60% | 1779.2만 |
|---|
| 2026.05.11 | ₩93,518 | ₩93,812 | ₩91,262 | ₩91,503 | -2.16% | 2065.4만 |
|---|
| 2026.05.08 | ₩93,612 | ₩93,852 | ₩92,958 | ₩93,238 | -0.40% | 1018.4만 |
|---|
| 2026.05.07 | ₩94,506 | ₩94,906 | ₩93,225 | ₩93,371 | -1.20% | 1150.3만 |
|---|
| 2026.05.06 | ₩93,892 | ₩95,093 | ₩93,892 | ₩94,386 | +0.53% | 1368.6만 |
|---|
| 2026.05.05 | ₩92,263 | ₩93,692 | ₩92,143 | ₩93,331 | +1.16% | 1086.5만 |
|---|
| 2026.05.04 | ₩92,664 | ₩93,345 | ₩91,796 | ₩92,090 | -0.62% | 1158.9만 |
|---|
| 2026.05.01 | ₩93,238 | ₩93,985 | ₩92,344 | ₩93,198 | -0.04% | 893.6만 |
|---|
| 2026.04.30 | ₩91,609 | ₩93,798 | ₩91,249 | ₩93,238 | +1.78% | 1243.5만 |
|---|
| 2026.04.29 | ₩93,665 | ₩94,012 | ₩91,890 | ₩92,143 | -1.62% | 1091.9만 |
|---|
| 2026.04.28 | ₩94,159 | ₩94,813 | ₩93,652 | ₩93,932 | -0.24% | 1232.4만 |
|---|
| 2026.04.27 | ₩92,237 | ₩93,825 | ₩91,943 | ₩93,532 | +1.40% | 1111.8만 |
|---|
| 2026.04.24 | ₩93,225 | ₩93,491 | ₩91,783 | ₩91,956 | -1.36% | 1523.1만 |
|---|
| 2026.04.23 | ₩92,691 | ₩93,585 | ₩92,170 | ₩93,438 | +0.81% | 1732.7만 |
|---|
| 2026.04.22 | ₩93,251 | ₩93,505 | ₩92,130 | ₩92,437 | -0.87% | 1195.9만 |
|---|
| 2026.04.21 | ₩94,052 | ₩94,653 | ₩92,664 | ₩92,944 | -1.18% | 1568.5만 |
|---|
| 2026.04.20 | ₩93,491 | ₩94,826 | ₩93,411 | ₩94,292 | +0.86% | 838.4만 |
|---|
| 2026.04.17 | ₩92,971 | ₩95,360 | ₩92,837 | ₩93,932 | +1.03% | 2178.8만 |
|---|
| 2026.04.16 | ₩92,157 | ₩92,544 | ₩91,649 | ₩91,876 | -0.30% | 1060.5만 |
|---|
| 2026.04.15 | ₩92,557 | ₩92,771 | ₩91,463 | ₩92,330 | -0.25% | 1176.7만 |
|---|
| 2026.04.14 | ₩92,437 | ₩92,891 | ₩91,556 | ₩92,490 | +0.06% | 1263만 |
|---|
| 2026.04.13 | ₩91,569 | ₩92,731 | ₩91,075 | ₩92,624 | +1.15% | 1139.4만 |
|---|
| 2026.04.10 | ₩93,051 | ₩93,171 | ₩91,823 | ₩92,023 | -1.10% | 1227만 |
|---|
| 2026.04.09 | ₩91,142 | ₩93,532 | ₩90,969 | ₩93,238 | +2.30% | 1083만 |
|---|
| 2026.04.08 | ₩91,649 | ₩92,691 | ₩91,276 | ₩91,689 | +0.04% | 1565.8만 |
|---|
| 2026.04.07 | ₩88,686 | ₩89,380 | ₩88,366 | ₩89,100 | +0.47% | 1243.9만 |
|---|
| 2026.04.06 | ₩87,872 | ₩89,127 | ₩87,618 | ₩88,953 | +1.23% | 763.3만 |
|---|
| 2026.04.02 | ₩86,430 | ₩88,112 | ₩86,056 | ₩88,099 | +1.93% | 1266.3만 |
|---|
| 2026.04.01 | ₩87,204 | ₩88,740 | ₩87,204 | ₩87,899 | +0.80% | 1743.9만 |
|---|
| 2026.03.31 | ₩86,177 | ₩87,485 | ₩85,563 | ₩86,964 | +0.91% | 2720.6만 |
|---|
| 2026.03.30 | ₩85,429 | ₩85,643 | ₩84,602 | ₩84,909 | -0.61% | 1538.5만 |
|---|
| 2026.03.27 | ₩85,483 | ₩85,749 | ₩84,375 | ₩84,588 | -1.05% | 1635.4만 |
|---|
| 2026.03.26 | ₩85,402 | ₩86,363 | ₩85,309 | ₩86,056 | +0.77% | 1488.2만 |
|---|
| 2026.03.25 | ₩86,764 | ₩87,124 | ₩85,402 | ₩86,190 | -0.66% | 1270.8만 |
|---|
| 2026.03.24 | ₩84,335 | ₩86,711 | ₩84,161 | ₩85,883 | +1.84% | 1660.8만 |
|---|
| 2026.03.23 | ₩85,549 | ₩87,071 | ₩85,109 | ₩85,176 | -0.44% | 2854.1만 |
|---|
| 2026.03.20 | ₩84,241 | ₩84,642 | ₩83,400 | ₩84,148 | -0.11% | 2234.3만 |
|---|
| 2026.03.19 | ₩83,107 | ₩84,935 | ₩82,492 | ₩84,348 | +1.49% | 2586만 |
|---|
| 2026.03.18 | ₩84,361 | ₩84,735 | ₩83,373 | ₩83,587 | -0.92% | 1956.8만 |
|---|
| 2026.03.17 | ₩85,496 | ₩86,016 | ₩84,281 | ₩84,695 | -0.94% | 1611.9만 |
|---|
| 2026.03.16 | ₩85,176 | ₩85,830 | ₩84,708 | ₩84,708 | -0.55% | 1412.6만 |
|---|
| 2026.03.13 | ₩85,322 | ₩85,749 | ₩84,041 | ₩84,241 | -1.27% | 2083.1만 |
|---|
| 2026.03.12 | ₩83,680 | ₩85,269 | ₩83,280 | ₩84,708 | +1.23% | 2323.4만 |
|---|
| 2026.03.11 | ₩85,749 | ₩86,257 | ₩84,588 | ₩85,402 | -0.40% | 2714.3만 |
|---|
| 2026.03.10 | ₩86,457 | ₩88,312 | ₩85,336 | ₩86,390 | -0.08% | 2861.6만 |
|---|
| 2026.03.09 | ₩85,589 | ₩87,071 | ₩83,347 | ₩86,430 | +0.98% | 3023.7만 |
|---|
| 2026.03.06 | ₩86,243 | ₩86,911 | ₩84,735 | ₩86,644 | +0.46% | 2839.4만 |
|---|
| 2026.03.05 | ₩89,087 | ₩89,727 | ₩87,925 | ₩88,900 | -0.21% | 1638.5만 |
|---|
| 2026.03.04 | ₩90,301 | ₩90,635 | ₩89,554 | ₩90,101 | -0.22% | 1612.4만 |
|---|
| 2026.03.03 | ₩88,206 | ₩90,475 | ₩87,391 | ₩89,834 | +1.85% | 2924.3만 |
|---|
| 2026.03.02 | ₩87,698 | ₩91,022 | ₩86,924 | ₩90,448 | +3.14% | 2742.2만 |
|---|
| 2026.02.27 | ₩91,970 | ₩92,477 | ₩88,312 | ₩89,127 | -3.09% | 4456.5만 |
|---|
| 2026.02.26 | ₩93,425 | ₩95,027 | ₩92,664 | ₩93,959 | +0.57% | 1772.1만 |
|---|
| 2026.02.25 | ₩92,597 | ₩93,505 | ₩91,890 | ₩93,265 | +0.72% | 1700.3만 |
|---|
| 2026.02.24 | ₩91,649 | ₩92,197 | ₩90,795 | ₩91,663 | +0.01% | 2507.4만 |
|---|
| 2026.02.23 | ₩95,734 | ₩96,268 | ₩91,049 | ₩91,756 | -4.16% | 3719.9만 |
|---|
| 2026.02.20 | ₩94,413 | ₩96,014 | ₩93,732 | ₩95,974 | +1.65% | 1921.9만 |
|---|
| 2026.02.19 | ₩94,773 | ₩95,040 | ₩93,879 | ₩94,760 | -0.01% | 1190.2만 |
|---|
| 2026.02.18 | ₩95,414 | ₩97,069 | ₩94,933 | ₩95,280 | -0.14% | 1635.2만 |
|---|
| 2026.02.17 | ₩95,267 | ₩96,575 | ₩94,786 | ₩95,480 | +0.22% | 1293.8만 |
|---|
| 2026.02.13 | ₩94,306 | ₩95,560 | ₩93,158 | ₩95,147 | +0.89% | 1890.8만 |
|---|
| 2026.02.12 | ₩96,522 | ₩97,149 | ₩93,011 | ₩94,372 | -2.23% | 2996.5만 |
|---|
| 2026.02.11 | ₩97,683 | ₩98,617 | ₩95,280 | ₩95,854 | -1.87% | 2079.5만 |
|---|
| 2026.02.10 | ₩97,776 | ₩98,377 | ₩96,068 | ₩96,962 | -0.83% | 2153.2만 |
|---|
| 2026.02.09 | ₩97,803 | ₩98,884 | ₩97,616 | ₩98,003 | +0.20% | 1673.2만 |
|---|
| 2026.02.06 | ₩97,363 | ₩98,777 | ₩97,162 | ₩98,284 | +0.95% | 1727.6만 |
|---|
| 2026.02.05 | ₩96,108 | ₩97,403 | ₩95,520 | ₩96,508 | +0.42% | 3130만 |
|---|
| 2026.02.04 | ₩95,734 | ₩97,763 | ₩95,721 | ₩96,575 | +0.88% | 2900.6만 |
|---|
| 2026.02.03 | ₩93,478 | ₩95,587 | ₩93,278 | ₩95,093 | +1.73% | 3310.2만 |
|---|
| 2026.02.02 | ₩91,863 | ₩94,039 | ₩91,569 | ₩93,491 | +1.77% | 1836.5만 |
|---|
| 2026.01.30 | ₩91,770 | ₩92,490 | ₩90,969 | ₩91,850 | +0.09% | 1483.6만 |
|---|
| 2026.01.29 | ₩91,009 | ₩92,170 | ₩90,528 | ₩92,143 | +1.25% | 1562.4만 |
|---|
| 2026.01.28 | ₩91,049 | ₩91,649 | ₩90,301 | ₩90,475 | -0.63% | 1406만 |
|---|
| 2026.01.27 | ₩90,929 | ₩91,463 | ₩90,395 | ₩91,115 | +0.21% | 1145.8만 |
|---|
| 2026.01.26 | ₩90,315 | ₩91,129 | ₩89,687 | ₩90,675 | +0.40% | 1635만 |
|---|
| 2026.01.23 | ₩92,958 | ₩93,104 | ₩90,034 | ₩90,248 | -2.91% | 2778.4만 |
|---|
| 2026.01.22 | ₩93,665 | ₩95,133 | ₩93,184 | ₩93,345 | -0.34% | 1922.1만 |
|---|
| 2026.01.21 | ₩90,261 | ₩93,932 | ₩90,128 | ₩93,545 | +3.64% | 2943.8만 |
|---|
| 2026.01.20 | ₩89,300 | ₩90,515 | ₩89,087 | ₩89,380 | +0.09% | 1838.8만 |
|---|
| 2026.01.16 | ₩90,915 | ₩91,396 | ₩90,448 | ₩90,568 | -0.38% | 1468.2만 |
|---|
| 2026.01.15 | ₩89,634 | ₩91,649 | ₩89,540 | ₩91,089 | +1.62% | 1584.1만 |
|---|
| 2026.01.14 | ₩88,352 | ₩89,714 | ₩87,885 | ₩89,407 | +1.19% | 1333.7만 |
|---|
| 2026.01.13 | ₩89,260 | ₩89,687 | ₩88,286 | ₩88,419 | -0.94% | 1361.2만 |
|---|
| 2026.01.12 | ₩89,287 | ₩89,727 | ₩88,539 | ₩89,006 | -0.31% | 1671.1만 |
|---|
| 2026.01.09 | ₩91,129 | ₩91,663 | ₩89,968 | ₩90,074 | -1.16% | 1423.8만 |
|---|
| 2026.01.08 | ₩88,766 | ₩91,609 | ₩88,633 | ₩90,875 | +2.38% | 2317.7만 |
|---|
| 2026.01.07 | ₩89,620 | ₩90,088 | ₩88,379 | ₩89,100 | -0.58% | 1275.2만 |
|---|
| 2026.01.06 | ₩88,553 | ₩89,914 | ₩88,152 | ₩89,741 | +1.34% | 1181.6만 |
|---|
| 2026.01.05 | ₩87,084 | ₩89,741 | ₩86,791 | ₩88,846 | +2.02% | 2013.1만 |
|---|
| 2026.01.02 | ₩86,644 | ₩87,551 | ₩85,509 | ₩87,084 | +0.51% | 1454.9만 |
|---|
| 2025.12.31 | ₩87,511 | ₩87,712 | ₩86,484 | ₩86,510 | -1.14% | 996.1만 |
|---|
| 2025.12.30 | ₩88,139 | ₩88,139 | ₩87,285 | ₩87,351 | -0.89% | 912.6만 |
|---|
| 2025.12.29 | ₩88,793 | ₩89,207 | ₩87,859 | ₩88,019 | -0.87% | 821만 |
|---|
| 2025.12.26 | ₩89,047 | ₩89,287 | ₩88,406 | ₩88,793 | -0.28% | 578만 |
|---|
| 2025.12.24 | ₩89,020 | ₩89,313 | ₩88,593 | ₩89,073 | +0.06% | 348.1만 |
|---|
| 2025.12.23 | ₩89,447 | ₩89,901 | ₩88,953 | ₩88,993 | -0.51% | 885.6만 |
|---|
| 2025.12.22 | ₩89,420 | ₩90,194 | ₩89,233 | ₩89,634 | +0.24% | 971만 |
|---|
| 2025.12.19 | ₩89,847 | ₩90,582 | ₩89,300 | ₩89,754 | -0.10% | 1643만 |
|---|
| 2025.12.18 | ₩90,488 | ₩90,889 | ₩89,674 | ₩90,074 | -0.46% | 1290.1만 |
|---|
| 2025.12.17 | ₩89,420 | ₩90,768 | ₩89,420 | ₩89,821 | +0.45% | 1283.5만 |
|---|
| 2025.12.16 | ₩89,861 | ₩90,101 | ₩89,020 | ₩89,434 | -0.48% | 1129.6만 |
|---|
| 2025.12.15 | ₩90,208 | ₩90,608 | ₩89,380 | ₩89,781 | -0.47% | 1091.2만 |
|---|
| 2025.12.12 | ₩90,248 | ₩90,341 | ₩88,993 | ₩89,540 | -0.78% | 1689.5만 |
|---|
| 2025.12.11 | ₩89,073 | ₩90,742 | ₩89,073 | ₩89,968 | +1.00% | 1867.9만 |
|---|
| 2025.12.10 | ₩86,470 | ₩89,994 | ₩86,457 | ₩89,500 | +3.50% | 2501.5만 |
|---|
| 2025.12.09 | ₩86,430 | ₩87,778 | ₩86,430 | ₩86,510 | +0.09% | 1074.3만 |
|---|
| 2025.12.08 | ₩86,644 | ₩87,298 | ₩86,217 | ₩86,684 | +0.05% | 1198.8만 |
|---|
| 2025.12.05 | ₩86,297 | ₩86,777 | ₩86,097 | ₩86,390 | +0.11% | 1102.7만 |
|---|
| 2025.12.04 | ₩85,976 | ₩86,991 | ₩85,963 | ₩86,590 | +0.71% | 1233.4만 |
|---|
| 2025.12.03 | ₩84,655 | ₩86,444 | ₩84,615 | ₩86,297 | +1.94% | 1396.1만 |
|---|
| 2025.12.02 | ₩85,336 | ₩85,576 | ₩84,468 | ₩84,535 | -0.94% | 1001.5만 |
|---|
| 2025.12.01 | ₩83,600 | ₩85,416 | ₩83,480 | ₩85,002 | +1.68% | 1222.1만 |
|---|
| 2025.11.28 | ₩84,361 | ₩84,602 | ₩83,934 | ₩84,081 | -0.33% | 687.6만 |
|---|
| 2025.11.26 | ₩84,401 | ₩85,042 | ₩84,201 | ₩84,321 | -0.09% | 1211.4만 |
|---|
| 2025.11.25 | ₩82,746 | ₩85,162 | ₩82,706 | ₩84,642 | +2.29% | 2030.3만 |
|---|
| 2025.11.24 | ₩82,119 | ₩82,693 | ₩81,545 | ₩82,306 | +0.23% | 1472만 |
|---|
| 2025.11.21 | ₩79,863 | ₩83,000 | ₩79,809 | ₩82,239 | +2.98% | 2825.5만 |
|---|
| 2025.11.20 | ₩80,610 | ₩81,652 | ₩79,316 | ₩79,543 | -1.32% | 2052.1만 |
|---|
| 2025.11.19 | ₩79,155 | ₩79,970 | ₩78,942 | ₩79,809 | +0.83% | 1113.9만 |
|---|
| 2025.11.18 | ₩77,927 | ₩79,583 | ₩77,687 | ₩78,969 | +1.34% | 1821.4만 |
|---|
| 2025.11.17 | ₩81,118 | ₩81,264 | ₩78,007 | ₩78,261 | -3.52% | 1761만 |
|---|
| 2025.11.14 | ₩80,597 | ₩81,465 | ₩80,090 | ₩81,318 | +0.89% | 1328.5만 |
|---|
| 2025.11.13 | ₩81,798 | ₩82,546 | ₩80,837 | ₩81,144 | -0.80% | 1422만 |
|---|
| 2025.11.12 | ₩82,145 | ₩83,360 | ₩82,092 | ₩82,132 | -0.02% | 1097.8만 |
|---|
| 2025.11.11 | ₩81,945 | ₩82,546 | ₩81,358 | ₩82,025 | +0.10% | 935.8만 |
|---|
| 2025.11.10 | ₩81,812 | ₩82,372 | ₩81,131 | ₩81,865 | +0.07% | 1227.7만 |
|---|
| 2025.11.07 | ₩80,036 | ₩81,478 | ₩79,689 | ₩81,438 | +1.75% | 1748만 |
|---|
| 2025.11.06 | ₩80,584 | ₩81,158 | ₩79,850 | ₩80,303 | -0.35% | 1567.8만 |
|---|
| 2025.11.05 | ₩79,970 | ₩81,518 | ₩79,636 | ₩80,837 | +1.08% | 1816.9만 |
|---|
| 2025.11.04 | ₩79,636 | ₩80,157 | ₩78,915 | ₩79,850 | +0.27% | 1395.5만 |
|---|
| 2025.11.03 | ₩79,783 | ₩80,277 | ₩78,715 | ₩80,277 | +0.62% | 1223만 |
|---|
| 2025.10.31 | ₩79,422 | ₩80,197 | ₩78,662 | ₩80,090 | +0.84% | 1657.5만 |
|---|
| 2025.10.30 | ₩79,663 | ₩81,091 | ₩79,556 | ₩79,903 | +0.30% | 1899.9만 |
|---|
| 2025.10.29 | ₩80,851 | ₩81,892 | ₩79,342 | ₩79,836 | -1.25% | 2423.4만 |
|---|
| 2025.10.28 | ₩81,625 | ₩81,865 | ₩80,771 | ₩81,318 | -0.38% | 1214.9만 |
|---|
| 2025.10.27 | ₩82,346 | ₩82,693 | ₩81,411 | ₩81,652 | -0.84% | 1403.3만 |
|---|
| 2025.10.24 | ₩81,264 | ₩82,266 | ₩81,144 | ₩81,718 | +0.56% | 1735.3만 |
|---|
| 2025.10.23 | ₩80,664 | ₩81,038 | ₩79,756 | ₩80,330 | -0.41% | 1825.6만 |
|---|
| 2025.10.22 | ₩81,144 | ₩81,692 | ₩80,250 | ₩80,677 | -0.58% | 2087.9만 |
|---|
| 2025.10.21 | ₩80,477 | ₩81,238 | ₩80,210 | ₩80,931 | +0.56% | 1548.7만 |
|---|
| 2025.10.20 | ₩79,663 | ₩81,011 | ₩79,129 | ₩80,811 | +1.44% | 2783.6만 |
|---|
| 2025.10.17 | ₩78,581 | ₩79,102 | ₩77,487 | ₩78,848 | +0.34% | 4452.4만 |
|---|
| 2025.10.16 | ₩81,959 | ₩82,012 | ₩76,819 | ₩77,607 | -5.31% | 7067.1만 |
|---|
| 2025.10.15 | ₩85,109 | ₩85,176 | ₩82,292 | ₩82,733 | -2.79% | 2730.6만 |
|---|
| 2025.10.14 | ₩81,491 | ₩85,216 | ₩81,398 | ₩84,642 | +3.87% | 2297.1만 |
|---|
| 2025.10.13 | ₩81,718 | ₩82,212 | ₩80,891 | ₩82,105 | +0.47% | 1505.1만 |
|---|
| 2025.10.10 | ₩84,361 | ₩84,895 | ₩80,303 | ₩80,343 | -4.76% | 2628.6만 |
|---|