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 | ₩92,563 | ₩92,884 | ₩91,923 | ₩92,070 | -0.53% | 1511.2만 |
| 2026.10.08 | ₩91,603 | ₩93,124 | ₩91,309 | ₩92,843 | +1.35% | 1892만 |
| 2026.10.07 | ₩92,417 | ₩92,617 | ₩91,376 | ₩91,910 | -0.55% | 2035.6만 |
| 2026.10.06 | ₩94,058 | ₩94,725 | ₩93,270 | ₩93,484 | -0.61% | 1055.1만 |
| 2026.10.05 | ₩94,431 | ₩94,791 | ₩93,284 | ₩93,911 | -0.55% | 979.4만 |
| 2026.10.02 | ₩94,124 | ₩95,205 | ₩93,844 | ₩94,431 | +0.33% | 1865.4만 |
| 2026.10.01 | ₩92,136 | ₩93,404 | ₩90,682 | ₩93,324 | +1.29% | 2133.1만 |
| 2026.09.30 | ₩93,150 | ₩93,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,643 |
| -0.54% |
| 2232.9만 |
| 2026.09.29 | ₩94,271 | ₩94,698 | ₩92,657 | ₩93,164 | -1.17% | 1993.6만 |
|---|
| 2026.09.28 | ₩95,365 | ₩95,472 | ₩94,098 | ₩94,124 | -1.30% | 1610.3만 |
|---|
| 2026.09.25 | ₩95,018 | ₩95,965 | ₩94,938 | ₩95,458 | +0.46% | 1252.7만 |
|---|
| 2026.09.24 | ₩94,204 | ₩94,858 | ₩93,511 | ₩94,645 | +0.47% | 1628.5만 |
|---|
| 2026.09.23 | ₩94,751 | ₩95,232 | ₩93,871 | ₩93,897 | -0.90% | 1643만 |
|---|
| 2026.09.22 | ₩96,659 | ₩96,966 | ₩94,951 | ₩94,978 | -1.74% | 1664.7만 |
|---|
| 2026.09.21 | ₩96,846 | ₩97,220 | ₩96,019 | ₩96,045 | -0.83% | 1076.8만 |
|---|
| 2026.09.18 | ₩96,873 | ₩97,273 | ₩96,045 | ₩97,059 | +0.19% | 1163.1만 |
|---|
| 2026.09.17 | ₩98,100 | ₩98,447 | ₩96,819 | ₩97,046 | -1.07% | 1323.3만 |
|---|
| 2026.09.16 | ₩98,634 | ₩98,954 | ₩95,498 | ₩97,046 | -1.61% | 2594만 |
|---|
| 2026.09.15 | ₩98,834 | ₩99,701 | ₩98,380 | ₩98,794 | -0.04% | 1680.8만 |
|---|
| 2026.09.14 | ₩98,540 | ₩99,648 | ₩98,300 | ₩98,874 | +0.34% | 1545.3만 |
|---|
| 2026.09.11 | ₩99,448 | ₩99,861 | ₩97,566 | ₩98,594 | -0.86% | 1039.5만 |
|---|
| 2026.09.10 | ₩97,660 | ₩98,514 | ₩96,899 | ₩98,474 | +0.83% | 1024.2만 |
|---|
| 2026.09.09 | ₩98,220 | ₩98,954 | ₩97,553 | ₩97,993 | -0.23% | 1084.2만 |
|---|
| 2026.09.08 | ₩100,061 | ₩100,395 | ₩99,061 | ₩99,141 | -0.92% | 957.8만 |
|---|
| 2026.09.04 | ₩99,501 | ₩100,728 | ₩99,341 | ₩100,421 | +0.93% | 1281.2만 |
|---|
| 2026.09.03 | ₩99,434 | ₩100,582 | ₩99,394 | ₩99,888 | +0.46% | 1060만 |
|---|
| 2026.09.02 | ₩97,380 | ₩99,701 | ₩97,313 | ₩99,047 | +1.71% | 1463.8만 |
|---|
| 2026.09.01 | ₩97,873 | ₩98,487 | ₩96,619 | ₩96,886 | -1.01% | 1407.2만 |
|---|
| 2026.08.31 | ₩98,927 | ₩99,021 | ₩97,993 | ₩98,140 | -0.80% | 1314.9만 |
|---|
| 2026.08.28 | ₩99,421 | ₩99,874 | ₩98,861 | ₩99,127 | -0.30% | 1341.2만 |
|---|
| 2026.08.27 | ₩98,647 | ₩99,314 | ₩98,007 | ₩99,194 | +0.55% | 1075.2만 |
|---|
| 2026.08.26 | ₩99,528 | ₩99,941 | ₩98,861 | ₩99,501 | -0.03% | 515.8만 |
|---|
| 2026.08.25 | ₩99,808 | ₩100,128 | ₩98,954 | ₩99,167 | -0.64% | 1005.4만 |
|---|
| 2026.08.24 | ₩99,995 | ₩100,848 | ₩99,581 | ₩99,741 | -0.25% | 780.7만 |
|---|
| 2026.08.21 | ₩100,368 | ₩100,622 | ₩99,061 | ₩99,874 | -0.49% | 1432.7만 |
|---|
| 2026.08.20 | ₩99,741 | ₩100,368 | ₩99,367 | ₩99,674 | -0.07% | 1594만 |
|---|
| 2026.08.19 | ₩102,756 | ₩102,930 | ₩99,928 | ₩100,061 | -2.62% | 2367.2만 |
|---|
| 2026.08.18 | ₩103,437 | ₩103,703 | ₩102,196 | ₩102,529 | -0.88% | 1230.8만 |
|---|
| 2026.08.17 | ₩103,530 | ₩104,384 | ₩103,143 | ₩103,250 | -0.27% | 1142.1만 |
|---|
| 2026.08.14 | ₩103,463 | ₩104,371 | ₩103,263 | ₩103,970 | +0.49% | 730.1만 |
|---|
| 2026.08.13 | ₩103,810 | ₩104,277 | ₩103,450 | ₩103,730 | -0.08% | 730.9만 |
|---|
| 2026.08.12 | ₩102,623 | ₩103,463 | ₩102,476 | ₩103,237 | +0.60% | 878.3만 |
|---|
| 2026.08.11 | ₩101,542 | ₩102,756 | ₩101,542 | ₩102,476 | +0.92% | 830.5만 |
|---|
| 2026.08.10 | ₩101,182 | ₩101,836 | ₩100,702 | ₩101,435 | +0.25% | 733.7만 |
|---|
| 2026.08.07 | ₩101,942 | ₩102,143 | ₩101,182 | ₩101,676 | -0.26% | 993.3만 |
|---|
| 2026.08.06 | ₩103,797 | ₩104,077 | ₩101,956 | ₩102,049 | -1.68% | 1431.2만 |
|---|
| 2026.08.05 | ₩104,090 | ₩104,344 | ₩103,156 | ₩103,183 | -0.87% | 897.8만 |
|---|
| 2026.08.04 | ₩102,810 | ₩104,531 | ₩102,556 | ₩103,850 | +1.01% | 1384만 |
|---|
| 2026.08.03 | ₩102,009 | ₩103,103 | ₩101,849 | ₩102,810 | +0.78% | 1275.2만 |
|---|
| 2026.07.31 | ₩101,475 | ₩102,009 | ₩100,448 | ₩101,475 | 0.00% | 1203.6만 |
|---|
| 2026.07.30 | ₩102,143 | ₩102,356 | ₩101,115 | ₩101,262 | -0.86% | 852.2만 |
|---|
| 2026.07.29 | ₩101,876 | ₩102,650 | ₩101,302 | ₩101,636 | -0.24% | 1848.4만 |
|---|
| 2026.07.28 | ₩101,102 | ₩102,596 | ₩101,049 | ₩102,449 | +1.33% | 1250.2만 |
|---|
| 2026.07.27 | ₩101,475 | ₩102,223 | ₩100,688 | ₩100,755 | -0.71% | 803.4만 |
|---|
| 2026.07.24 | ₩100,488 | ₩101,662 | ₩100,168 | ₩101,035 | +0.54% | 1107.4만 |
|---|
| 2026.07.23 | ₩99,448 | ₩100,341 | ₩98,660 | ₩100,261 | +0.82% | 1747.9만 |
|---|
| 2026.07.22 | ₩101,235 | ₩101,235 | ₩100,168 | ₩100,862 | -0.37% | 912.5만 |
|---|
| 2026.07.21 | ₩100,982 | ₩101,422 | ₩100,035 | ₩101,369 | +0.38% | 1598.2만 |
|---|
| 2026.07.20 | ₩102,289 | ₩102,676 | ₩100,955 | ₩101,249 | -1.02% | 1355.4만 |
|---|
| 2026.07.17 | ₩103,156 | ₩103,503 | ₩101,689 | ₩102,316 | -0.81% | 1536.9만 |
|---|
| 2026.07.16 | ₩101,049 | ₩104,197 | ₩101,049 | ₩103,957 | +2.88% | 2094.6만 |
|---|
| 2026.07.15 | ₩100,261 | ₩101,756 | ₩100,195 | ₩101,102 | +0.84% | 1392.6만 |
|---|
| 2026.07.14 | ₩100,141 | ₩100,928 | ₩99,674 | ₩100,061 | -0.08% | 1089.4만 |
|---|
| 2026.07.13 | ₩100,141 | ₩100,528 | ₩99,461 | ₩100,221 | +0.08% | 1009.5만 |
|---|
| 2026.07.10 | ₩99,714 | ₩100,341 | ₩99,381 | ₩100,088 | +0.37% | 1037.4만 |
|---|
| 2026.07.09 | ₩98,300 | ₩100,021 | ₩98,220 | ₩99,594 | +1.32% | 1197.5만 |
|---|
| 2026.07.08 | ₩99,634 | ₩99,634 | ₩97,286 | ₩97,847 | -1.79% | 2120.9만 |
|---|
| 2026.07.07 | ₩100,982 | ₩101,355 | ₩100,141 | ₩100,155 | -0.82% | 863.7만 |
|---|
| 2026.07.06 | ₩99,794 | ₩101,062 | ₩99,794 | ₩100,808 | +1.02% | 947.4만 |
|---|
| 2026.07.02 | ₩102,129 | ₩102,516 | ₩99,501 | ₩100,088 | -2.00% | 1788만 |
|---|
| 2026.07.01 | ₩99,848 | ₩102,062 | ₩99,808 | ₩101,636 | +1.79% | 1656.5만 |
|---|
| 2026.06.30 | ₩99,594 | ₩100,061 | ₩99,047 | ₩99,861 | +0.27% | 885.9만 |
|---|
| 2026.06.29 | ₩99,781 | ₩100,275 | ₩99,047 | ₩99,728 | -0.05% | 1693.4만 |
|---|
| 2026.06.26 | ₩99,981 | ₩100,475 | ₩99,394 | ₩100,288 | +0.31% | 1033.9만 |
|---|
| 2026.06.25 | ₩98,727 | ₩100,141 | ₩98,727 | ₩99,754 | +1.04% | 1190.9만 |
|---|
| 2026.06.24 | ₩97,566 | ₩98,901 | ₩97,553 | ₩98,687 | +1.15% | 1424.1만 |
|---|
| 2026.06.23 | ₩95,992 | ₩97,700 | ₩95,859 | ₩97,553 | +1.63% | 1689만 |
|---|
| 2026.06.22 | ₩95,165 | ₩96,459 | ₩95,165 | ₩96,045 | +0.93% | 1577만 |
|---|
| 2026.06.18 | ₩95,739 | ₩96,459 | ₩95,285 | ₩95,685 | -0.06% | 1652.2만 |
|---|
| 2026.06.17 | ₩96,446 | ₩97,300 | ₩94,098 | ₩94,925 | -1.58% | 2753.3만 |
|---|
| 2026.06.16 | ₩97,099 | ₩97,780 | ₩96,326 | ₩96,713 | -0.40% | 1394.6만 |
|---|
| 2026.06.15 | ₩98,447 | ₩99,087 | ₩96,152 | ₩96,366 | -2.11% | 2144.4만 |
|---|
| 2026.06.12 | ₩97,006 | ₩98,180 | ₩96,913 | ₩97,940 | +0.96% | 1623.2만 |
|---|
| 2026.06.11 | ₩96,099 | ₩96,793 | ₩95,005 | ₩96,526 | +0.44% | 1573.8만 |
|---|
| 2026.06.10 | ₩95,392 | ₩96,539 | ₩95,058 | ₩95,579 | +0.20% | 1472.9만 |
|---|
| 2026.06.09 | ₩94,431 | ₩96,632 | ₩94,364 | ₩95,045 | +0.65% | 2397.6만 |
|---|
| 2026.06.08 | ₩93,924 | ₩94,711 | ₩93,617 | ₩93,871 | -0.06% | 944.8만 |
|---|
| 2026.06.05 | ₩93,190 | ₩94,324 | ₩92,910 | ₩93,617 | +0.46% | 1594.8만 |
|---|
| 2026.06.04 | ₩92,043 | ₩93,577 | ₩91,643 | ₩93,364 | +1.43% | 1649.5만 |
|---|
| 2026.06.03 | ₩92,163 | ₩92,230 | ₩90,469 | ₩90,562 | -1.74% | 1496.3만 |
|---|
| 2026.06.02 | ₩90,736 | ₩92,964 | ₩90,736 | ₩92,777 | +2.25% | 1935.1만 |
|---|
| 2026.06.01 | ₩91,990 | ₩92,256 | ₩90,709 | ₩91,136 | -0.93% | 1598.8만 |
|---|
| 2026.05.29 | ₩92,550 | ₩93,297 | ₩92,337 | ₩92,870 | +0.35% | 1080.9만 |
|---|
| 2026.05.28 | ₩92,643 | ₩92,817 | ₩91,669 | ₩92,790 | +0.16% | 1416.3만 |
|---|
| 2026.05.27 | ₩93,724 | ₩94,244 | ₩92,537 | ₩92,830 | -0.95% | 1195.4만 |
|---|
| 2026.05.26 | ₩92,990 | ₩94,124 | ₩92,817 | ₩93,791 | +0.86% | 1502.3만 |
|---|
| 2026.05.22 | ₩92,390 | ₩92,870 | ₩92,150 | ₩92,550 | +0.17% | 844.1만 |
|---|
| 2026.05.21 | ₩91,616 | ₩92,577 | ₩91,096 | ₩92,337 | +0.79% | 1357만 |
|---|
| 2026.05.20 | ₩90,375 | ₩92,670 | ₩89,935 | ₩92,283 | +2.11% | 1874.9만 |
|---|
| 2026.05.19 | ₩90,349 | ₩90,669 | ₩89,495 | ₩90,135 | -0.24% | 1212.1만 |
|---|
| 2026.05.18 | ₩89,722 | ₩90,962 | ₩89,561 | ₩90,615 | +1.00% | 1523.1만 |
|---|
| 2026.05.15 | ₩90,269 | ₩90,589 | ₩88,614 | ₩89,348 | -1.02% | 1806.5만 |
|---|
| 2026.05.14 | ₩90,322 | ₩91,096 | ₩90,255 | ₩90,375 | +0.06% | 1661.1만 |
|---|
| 2026.05.13 | ₩90,736 | ₩90,869 | ₩89,495 | ₩89,575 | -1.28% | 1841.3만 |
|---|
| 2026.05.12 | ₩91,576 | ₩91,709 | ₩89,561 | ₩91,029 | -0.60% | 1779.2만 |
|---|
| 2026.05.11 | ₩93,471 | ₩93,764 | ₩91,216 | ₩91,456 | -2.16% | 2065.4만 |
|---|
| 2026.05.08 | ₩93,564 | ₩93,804 | ₩92,910 | ₩93,190 | -0.40% | 1018.4만 |
|---|
| 2026.05.07 | ₩94,458 | ₩94,858 | ₩93,177 | ₩93,324 | -1.20% | 1150.3만 |
|---|
| 2026.05.06 | ₩93,844 | ₩95,045 | ₩93,844 | ₩94,338 | +0.53% | 1368.6만 |
|---|
| 2026.05.05 | ₩92,216 | ₩93,644 | ₩92,096 | ₩93,284 | +1.16% | 1086.5만 |
|---|
| 2026.05.04 | ₩92,617 | ₩93,297 | ₩91,749 | ₩92,043 | -0.62% | 1158.9만 |
|---|
| 2026.05.01 | ₩93,190 | ₩93,938 | ₩92,296 | ₩93,150 | -0.04% | 893.6만 |
|---|
| 2026.04.30 | ₩91,563 | ₩93,751 | ₩91,202 | ₩93,190 | +1.78% | 1243.5만 |
|---|
| 2026.04.29 | ₩93,617 | ₩93,964 | ₩91,843 | ₩92,096 | -1.62% | 1091.9만 |
|---|
| 2026.04.28 | ₩94,111 | ₩94,765 | ₩93,604 | ₩93,884 | -0.24% | 1232.4만 |
|---|
| 2026.04.27 | ₩92,190 | ₩93,777 | ₩91,896 | ₩93,484 | +1.40% | 1111.8만 |
|---|
| 2026.04.24 | ₩93,177 | ₩93,444 | ₩91,736 | ₩91,910 | -1.36% | 1523.1만 |
|---|
| 2026.04.23 | ₩92,643 | ₩93,537 | ₩92,123 | ₩93,391 | +0.81% | 1732.7만 |
|---|
| 2026.04.22 | ₩93,204 | ₩93,457 | ₩92,083 | ₩92,390 | -0.87% | 1195.9만 |
|---|
| 2026.04.21 | ₩94,004 | ₩94,605 | ₩92,617 | ₩92,897 | -1.18% | 1568.5만 |
|---|
| 2026.04.20 | ₩93,444 | ₩94,778 | ₩93,364 | ₩94,244 | +0.86% | 838.4만 |
|---|
| 2026.04.17 | ₩92,924 | ₩95,312 | ₩92,790 | ₩93,884 | +1.03% | 2178.8만 |
|---|
| 2026.04.16 | ₩92,110 | ₩92,497 | ₩91,603 | ₩91,830 | -0.30% | 1060.5만 |
|---|
| 2026.04.15 | ₩92,510 | ₩92,723 | ₩91,416 | ₩92,283 | -0.25% | 1176.7만 |
|---|
| 2026.04.14 | ₩92,390 | ₩92,843 | ₩91,509 | ₩92,443 | +0.06% | 1263만 |
|---|
| 2026.04.13 | ₩91,523 | ₩92,683 | ₩91,029 | ₩92,577 | +1.15% | 1139.4만 |
|---|
| 2026.04.10 | ₩93,004 | ₩93,124 | ₩91,776 | ₩91,976 | -1.10% | 1227만 |
|---|
| 2026.04.09 | ₩91,096 | ₩93,484 | ₩90,922 | ₩93,190 | +2.30% | 1083만 |
|---|
| 2026.04.08 | ₩91,603 | ₩92,643 | ₩91,229 | ₩91,643 | +0.04% | 1565.8만 |
|---|
| 2026.04.07 | ₩88,641 | ₩89,335 | ₩88,321 | ₩89,055 | +0.47% | 1243.9만 |
|---|
| 2026.04.06 | ₩87,827 | ₩89,081 | ₩87,574 | ₩88,908 | +1.23% | 763.3만 |
|---|
| 2026.04.02 | ₩86,386 | ₩88,067 | ₩86,013 | ₩88,054 | +1.93% | 1266.3만 |
|---|
| 2026.04.01 | ₩87,160 | ₩88,694 | ₩87,160 | ₩87,854 | +0.80% | 1743.9만 |
|---|
| 2026.03.31 | ₩86,133 | ₩87,440 | ₩85,519 | ₩86,920 | +0.91% | 2720.6만 |
|---|
| 2026.03.30 | ₩85,386 | ₩85,599 | ₩84,558 | ₩84,865 | -0.61% | 1538.5만 |
|---|
| 2026.03.27 | ₩85,439 | ₩85,706 | ₩84,332 | ₩84,545 | -1.05% | 1635.4만 |
|---|
| 2026.03.26 | ₩85,359 | ₩86,320 | ₩85,266 | ₩86,013 | +0.77% | 1488.2만 |
|---|
| 2026.03.25 | ₩86,720 | ₩87,080 | ₩85,359 | ₩86,146 | -0.66% | 1270.8만 |
|---|
| 2026.03.24 | ₩84,292 | ₩86,666 | ₩84,118 | ₩85,839 | +1.84% | 1660.8만 |
|---|
| 2026.03.23 | ₩85,506 | ₩87,027 | ₩85,065 | ₩85,132 | -0.44% | 2854.1만 |
|---|
| 2026.03.20 | ₩84,198 | ₩84,598 | ₩83,358 | ₩84,105 | -0.11% | 2234.3만 |
|---|
| 2026.03.19 | ₩83,064 | ₩84,892 | ₩82,450 | ₩84,305 | +1.49% | 2586만 |
|---|
| 2026.03.18 | ₩84,318 | ₩84,692 | ₩83,331 | ₩83,544 | -0.92% | 1956.8만 |
|---|
| 2026.03.17 | ₩85,452 | ₩85,973 | ₩84,238 | ₩84,652 | -0.94% | 1611.9만 |
|---|
| 2026.03.16 | ₩85,132 | ₩85,786 | ₩84,665 | ₩84,665 | -0.55% | 1412.6만 |
|---|
| 2026.03.13 | ₩85,279 | ₩85,706 | ₩83,998 | ₩84,198 | -1.27% | 2083.1만 |
|---|
| 2026.03.12 | ₩83,638 | ₩85,226 | ₩83,238 | ₩84,665 | +1.23% | 2323.4만 |
|---|
| 2026.03.11 | ₩85,706 | ₩86,213 | ₩84,545 | ₩85,359 | -0.40% | 2714.3만 |
|---|
| 2026.03.10 | ₩86,413 | ₩88,267 | ₩85,292 | ₩86,346 | -0.08% | 2861.6만 |
|---|
| 2026.03.09 | ₩85,546 | ₩87,027 | ₩83,304 | ₩86,386 | +0.98% | 3023.7만 |
|---|
| 2026.03.06 | ₩86,199 | ₩86,867 | ₩84,692 | ₩86,600 | +0.46% | 2839.4만 |
|---|
| 2026.03.05 | ₩89,041 | ₩89,682 | ₩87,880 | ₩88,854 | -0.21% | 1638.5만 |
|---|
| 2026.03.04 | ₩90,255 | ₩90,589 | ₩89,508 | ₩90,055 | -0.22% | 1612.4만 |
|---|
| 2026.03.03 | ₩88,161 | ₩90,429 | ₩87,347 | ₩89,788 | +1.85% | 2924.3만 |
|---|
| 2026.03.02 | ₩87,654 | ₩90,976 | ₩86,880 | ₩90,402 | +3.14% | 2742.2만 |
|---|
| 2026.02.27 | ₩91,923 | ₩92,430 | ₩88,267 | ₩89,081 | -3.09% | 4456.5만 |
|---|
| 2026.02.26 | ₩93,377 | ₩94,978 | ₩92,617 | ₩93,911 | +0.57% | 1772.1만 |
|---|
| 2026.02.25 | ₩92,550 | ₩93,457 | ₩91,843 | ₩93,217 | +0.72% | 1700.3만 |
|---|
| 2026.02.24 | ₩91,603 | ₩92,150 | ₩90,749 | ₩91,616 | +0.01% | 2507.4만 |
|---|
| 2026.02.23 | ₩95,685 | ₩96,219 | ₩91,002 | ₩91,709 | -4.16% | 3719.9만 |
|---|
| 2026.02.20 | ₩94,364 | ₩95,965 | ₩93,684 | ₩95,925 | +1.65% | 1921.9만 |
|---|
| 2026.02.19 | ₩94,725 | ₩94,991 | ₩93,831 | ₩94,711 | -0.01% | 1190.2만 |
|---|
| 2026.02.18 | ₩95,365 | ₩97,019 | ₩94,885 | ₩95,232 | -0.14% | 1635.2만 |
|---|
| 2026.02.17 | ₩95,218 | ₩96,526 | ₩94,738 | ₩95,432 | +0.22% | 1293.8만 |
|---|
| 2026.02.13 | ₩94,258 | ₩95,512 | ₩93,110 | ₩95,098 | +0.89% | 1890.8만 |
|---|
| 2026.02.12 | ₩96,472 | ₩97,099 | ₩92,964 | ₩94,324 | -2.23% | 2996.5만 |
|---|
| 2026.02.11 | ₩97,633 | ₩98,567 | ₩95,232 | ₩95,805 | -1.87% | 2079.5만 |
|---|
| 2026.02.10 | ₩97,726 | ₩98,327 | ₩96,019 | ₩96,913 | -0.83% | 2153.2만 |
|---|
| 2026.02.09 | ₩97,753 | ₩98,834 | ₩97,566 | ₩97,953 | +0.20% | 1673.2만 |
|---|
| 2026.02.06 | ₩97,313 | ₩98,727 | ₩97,113 | ₩98,233 | +0.95% | 1727.6만 |
|---|
| 2026.02.05 | ₩96,059 | ₩97,353 | ₩95,472 | ₩96,459 | +0.42% | 3130만 |
|---|
| 2026.02.04 | ₩95,685 | ₩97,713 | ₩95,672 | ₩96,526 | +0.88% | 2900.6만 |
|---|
| 2026.02.03 | ₩93,431 | ₩95,538 | ₩93,230 | ₩95,045 | +1.73% | 3310.2만 |
|---|
| 2026.02.02 | ₩91,816 | ₩93,991 | ₩91,523 | ₩93,444 | +1.77% | 1836.5만 |
|---|
| 2026.01.30 | ₩91,723 | ₩92,443 | ₩90,922 | ₩91,803 | +0.09% | 1483.6만 |
|---|
| 2026.01.29 | ₩90,962 | ₩92,123 | ₩90,482 | ₩92,096 | +1.25% | 1562.4만 |
|---|
| 2026.01.28 | ₩91,002 | ₩91,603 | ₩90,255 | ₩90,429 | -0.63% | 1406만 |
|---|
| 2026.01.27 | ₩90,882 | ₩91,416 | ₩90,349 | ₩91,069 | +0.21% | 1145.8만 |
|---|
| 2026.01.26 | ₩90,269 | ₩91,082 | ₩89,642 | ₩90,629 | +0.40% | 1635만 |
|---|
| 2026.01.23 | ₩92,910 | ₩93,057 | ₩89,988 | ₩90,202 | -2.91% | 2778.4만 |
|---|
| 2026.01.22 | ₩93,617 | ₩95,085 | ₩93,137 | ₩93,297 | -0.34% | 1922.1만 |
|---|
| 2026.01.21 | ₩90,215 | ₩93,884 | ₩90,082 | ₩93,497 | +3.64% | 2943.8만 |
|---|
| 2026.01.20 | ₩89,255 | ₩90,469 | ₩89,041 | ₩89,335 | +0.09% | 1838.8만 |
|---|
| 2026.01.16 | ₩90,869 | ₩91,349 | ₩90,402 | ₩90,522 | -0.38% | 1468.2만 |
|---|
| 2026.01.15 | ₩89,588 | ₩91,603 | ₩89,495 | ₩91,042 | +1.62% | 1584.1만 |
|---|
| 2026.01.14 | ₩88,307 | ₩89,668 | ₩87,840 | ₩89,361 | +1.19% | 1333.7만 |
|---|
| 2026.01.13 | ₩89,215 | ₩89,642 | ₩88,241 | ₩88,374 | -0.94% | 1361.2만 |
|---|
| 2026.01.12 | ₩89,241 | ₩89,682 | ₩88,494 | ₩88,961 | -0.31% | 1671.1만 |
|---|
| 2026.01.09 | ₩91,082 | ₩91,616 | ₩89,922 | ₩90,028 | -1.16% | 1423.8만 |
|---|
| 2026.01.08 | ₩88,721 | ₩91,563 | ₩88,588 | ₩90,829 | +2.38% | 2317.7만 |
|---|
| 2026.01.07 | ₩89,575 | ₩90,042 | ₩88,334 | ₩89,055 | -0.58% | 1275.2만 |
|---|
| 2026.01.06 | ₩88,508 | ₩89,868 | ₩88,107 | ₩89,695 | +1.34% | 1181.6만 |
|---|
| 2026.01.05 | ₩87,040 | ₩89,695 | ₩86,746 | ₩88,801 | +2.02% | 2013.1만 |
|---|
| 2026.01.02 | ₩86,600 | ₩87,507 | ₩85,466 | ₩87,040 | +0.51% | 1454.9만 |
|---|
| 2025.12.31 | ₩87,467 | ₩87,667 | ₩86,440 | ₩86,466 | -1.14% | 996.1만 |
|---|
| 2025.12.30 | ₩88,094 | ₩88,094 | ₩87,240 | ₩87,307 | -0.89% | 912.6만 |
|---|
| 2025.12.29 | ₩88,748 | ₩89,161 | ₩87,814 | ₩87,974 | -0.87% | 821만 |
|---|
| 2025.12.26 | ₩89,001 | ₩89,241 | ₩88,361 | ₩88,748 | -0.28% | 578만 |
|---|
| 2025.12.24 | ₩88,974 | ₩89,268 | ₩88,548 | ₩89,028 | +0.06% | 348.1만 |
|---|
| 2025.12.23 | ₩89,401 | ₩89,855 | ₩88,908 | ₩88,948 | -0.51% | 885.6만 |
|---|
| 2025.12.22 | ₩89,375 | ₩90,149 | ₩89,188 | ₩89,588 | +0.24% | 971만 |
|---|
| 2025.12.19 | ₩89,802 | ₩90,535 | ₩89,255 | ₩89,708 | -0.10% | 1643만 |
|---|
| 2025.12.18 | ₩90,442 | ₩90,842 | ₩89,628 | ₩90,028 | -0.46% | 1290.1만 |
|---|
| 2025.12.17 | ₩89,375 | ₩90,722 | ₩89,375 | ₩89,775 | +0.45% | 1283.5만 |
|---|
| 2025.12.16 | ₩89,815 | ₩90,055 | ₩88,974 | ₩89,388 | -0.48% | 1129.6만 |
|---|
| 2025.12.15 | ₩90,162 | ₩90,562 | ₩89,335 | ₩89,735 | -0.47% | 1091.2만 |
|---|
| 2025.12.12 | ₩90,202 | ₩90,295 | ₩88,948 | ₩89,495 | -0.78% | 1689.5만 |
|---|
| 2025.12.11 | ₩89,028 | ₩90,696 | ₩89,028 | ₩89,922 | +1.00% | 1867.9만 |
|---|
| 2025.12.10 | ₩86,426 | ₩89,948 | ₩86,413 | ₩89,455 | +3.50% | 2501.5만 |
|---|
| 2025.12.09 | ₩86,386 | ₩87,734 | ₩86,386 | ₩86,466 | +0.09% | 1074.3만 |
|---|
| 2025.12.08 | ₩86,600 | ₩87,253 | ₩86,173 | ₩86,640 | +0.05% | 1198.8만 |
|---|
| 2025.12.05 | ₩86,253 | ₩86,733 | ₩86,053 | ₩86,346 | +0.11% | 1102.7만 |
|---|
| 2025.12.04 | ₩85,933 | ₩86,947 | ₩85,919 | ₩86,546 | +0.71% | 1233.4만 |
|---|
| 2025.12.03 | ₩84,612 | ₩86,400 | ₩84,572 | ₩86,253 | +1.94% | 1396.1만 |
|---|
| 2025.12.02 | ₩85,292 | ₩85,532 | ₩84,425 | ₩84,492 | -0.94% | 1001.5만 |
|---|
| 2025.12.01 | ₩83,558 | ₩85,372 | ₩83,438 | ₩84,959 | +1.68% | 1222.1만 |
|---|
| 2025.11.28 | ₩84,318 | ₩84,558 | ₩83,891 | ₩84,038 | -0.33% | 687.6만 |
|---|
| 2025.11.26 | ₩84,358 | ₩84,999 | ₩84,158 | ₩84,278 | -0.09% | 1211.4만 |
|---|
| 2025.11.25 | ₩82,704 | ₩85,119 | ₩82,664 | ₩84,598 | +2.29% | 2030.3만 |
|---|
| 2025.11.24 | ₩82,077 | ₩82,651 | ₩81,503 | ₩82,264 | +0.23% | 1472만 |
|---|
| 2025.11.21 | ₩79,822 | ₩82,957 | ₩79,769 | ₩82,197 | +2.98% | 2825.5만 |
|---|
| 2025.11.20 | ₩80,569 | ₩81,610 | ₩79,275 | ₩79,502 | -1.32% | 2052.1만 |
|---|
| 2025.11.19 | ₩79,115 | ₩79,929 | ₩78,902 | ₩79,769 | +0.83% | 1113.9만 |
|---|
| 2025.11.18 | ₩77,888 | ₩79,542 | ₩77,648 | ₩78,928 | +1.34% | 1821.4만 |
|---|
| 2025.11.17 | ₩81,076 | ₩81,223 | ₩77,968 | ₩78,221 | -3.52% | 1761만 |
|---|
| 2025.11.14 | ₩80,556 | ₩81,423 | ₩80,049 | ₩81,276 | +0.89% | 1328.5만 |
|---|
| 2025.11.13 | ₩81,757 | ₩82,504 | ₩80,796 | ₩81,103 | -0.80% | 1422만 |
|---|
| 2025.11.12 | ₩82,104 | ₩83,318 | ₩82,050 | ₩82,090 | -0.02% | 1097.8만 |
|---|
| 2025.11.11 | ₩81,903 | ₩82,504 | ₩81,316 | ₩81,984 | +0.10% | 935.8만 |
|---|
| 2025.11.10 | ₩81,770 | ₩82,330 | ₩81,090 | ₩81,823 | +0.07% | 1227.7만 |
|---|
| 2025.11.07 | ₩79,996 | ₩81,437 | ₩79,649 | ₩81,396 | +1.75% | 1748만 |
|---|
| 2025.11.06 | ₩80,543 | ₩81,116 | ₩79,809 | ₩80,262 | -0.35% | 1567.8만 |
|---|
| 2025.11.05 | ₩79,929 | ₩81,477 | ₩79,595 | ₩80,796 | +1.08% | 1816.9만 |
|---|
| 2025.11.04 | ₩79,595 | ₩80,116 | ₩78,875 | ₩79,809 | +0.27% | 1395.5만 |
|---|
| 2025.11.03 | ₩79,742 | ₩80,236 | ₩78,675 | ₩80,236 | +0.62% | 1223만 |
|---|
| 2025.10.31 | ₩79,382 | ₩80,156 | ₩78,621 | ₩80,049 | +0.84% | 1657.5만 |
|---|
| 2025.10.30 | ₩79,622 | ₩81,050 | ₩79,515 | ₩79,862 | +0.30% | 1899.9만 |
|---|
| 2025.10.29 | ₩80,809 | ₩81,850 | ₩79,302 | ₩79,796 | -1.25% | 2423.4만 |
|---|
| 2025.10.28 | ₩81,583 | ₩81,823 | ₩80,729 | ₩81,276 | -0.38% | 1214.9만 |
|---|
| 2025.10.27 | ₩82,304 | ₩82,651 | ₩81,370 | ₩81,610 | -0.84% | 1403.3만 |
|---|
| 2025.10.24 | ₩81,223 | ₩82,224 | ₩81,103 | ₩81,677 | +0.56% | 1735.3만 |
|---|
| 2025.10.23 | ₩80,623 | ₩80,996 | ₩79,715 | ₩80,289 | -0.41% | 1825.6만 |
|---|
| 2025.10.22 | ₩81,103 | ₩81,650 | ₩80,209 | ₩80,636 | -0.58% | 2087.9만 |
|---|
| 2025.10.21 | ₩80,436 | ₩81,196 | ₩80,169 | ₩80,890 | +0.56% | 1548.7만 |
|---|
| 2025.10.20 | ₩79,622 | ₩80,970 | ₩79,088 | ₩80,769 | +1.44% | 2783.6만 |
|---|
| 2025.10.17 | ₩78,541 | ₩79,062 | ₩77,447 | ₩78,808 | +0.34% | 4452.4만 |
|---|
| 2025.10.16 | ₩81,917 | ₩81,970 | ₩76,780 | ₩77,567 | -5.31% | 7067.1만 |
|---|
| 2025.10.15 | ₩85,065 | ₩85,132 | ₩82,250 | ₩82,691 | -2.79% | 2730.6만 |
|---|
| 2025.10.14 | ₩81,450 | ₩85,172 | ₩81,356 | ₩84,598 | +3.87% | 2297.1만 |
|---|
| 2025.10.13 | ₩81,677 | ₩82,170 | ₩80,849 | ₩82,064 | +0.47% | 1505.1만 |
|---|
| 2025.10.10 | ₩84,318 | ₩84,852 | ₩80,262 | ₩80,302 | -4.76% | 2628.6만 |
|---|