시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P Kensho Intelligent Structures ETF 과거 주가
State Street SPDR S&P Kensho Intelligent Structures ETF · SIMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P Kensho Intelligent Structures ETF · SIMS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,982 | ₩57,248 | ₩56,982 | ₩57,248 | +0.47% | 300 |
| 2026.10.08 | ₩56,621 | ₩56,808 | ₩56,540 | ₩56,808 | +0.33% | 1.5천 |
| 2026.10.07 | ₩56,786 | ₩56,970 | ₩56,727 | ₩56,970 | +0.32% | 1천 |
| 2026.10.06 | ₩58,229 | ₩58,229 | ₩58,135 | ₩58,189 | -0.07% | 500 |
| 2026.10.05 | ₩57,076 | ₩57,552 | ₩57,076 | ₩57,552 | +0.83% | 300 |
| 2026.10.02 | ₩57,599 | ₩57,599 | ₩57,484 | ₩57,484 | -0.20% | 600 |
| 2026.10.01 | ₩56,352 | ₩56,766 | ₩56,352 | ₩56,766 | +0.74% | 400 |
| 2026.09.30 | ₩56,553 | ₩56,553 | ₩56,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,384 |
| -0.30% |
| 400 |
| 2026.09.29 | ₩56,565 | ₩56,565 | ₩56,565 | ₩56,565 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩56,084 | ₩56,312 | ₩56,084 | ₩56,312 | +0.41% | 1.1천 |
|---|
| 2026.09.25 | ₩57,130 | ₩57,572 | ₩57,130 | ₩57,319 | +0.33% | 1.2천 |
|---|
| 2026.09.24 | ₩56,472 | ₩56,714 | ₩56,472 | ₩56,714 | +0.43% | 400 |
|---|
| 2026.09.23 | ₩57,666 | ₩57,814 | ₩57,445 | ₩57,445 | -0.38% | 1.4천 |
|---|
| 2026.09.22 | ₩58,162 | ₩58,209 | ₩58,162 | ₩58,209 | +0.08% | 1.2천 |
|---|
| 2026.09.21 | ₩57,936 | ₩57,936 | ₩57,936 | ₩57,936 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩57,555 | ₩57,791 | ₩57,555 | ₩57,791 | +0.41% | 700 |
|---|
| 2026.09.17 | ₩57,907 | ₩57,973 | ₩57,907 | ₩57,973 | +0.11% | 400 |
|---|
| 2026.09.16 | ₩57,639 | ₩57,639 | ₩57,217 | ₩57,217 | -0.73% | 200 |
|---|
| 2026.09.15 | ₩57,304 | ₩57,505 | ₩57,304 | ₩57,332 | +0.05% | 500 |
|---|
| 2026.09.14 | ₩57,438 | ₩57,720 | ₩57,398 | ₩57,540 | +0.18% | 2천 |
|---|
| 2026.09.11 | ₩57,962 | ₩58,261 | ₩57,962 | ₩58,261 | +0.52% | 300 |
|---|
| 2026.09.10 | ₩57,465 | ₩57,465 | ₩57,407 | ₩57,407 | -0.10% | 200 |
|---|
| 2026.09.09 | ₩58,149 | ₩58,149 | ₩57,976 | ₩57,976 | -0.30% | 100 |
|---|
| 2026.09.08 | ₩59,224 | ₩59,224 | ₩59,224 | ₩59,224 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩58,911 | ₩58,911 | ₩58,911 | ₩58,911 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩58,497 | ₩58,538 | ₩58,497 | ₩58,526 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩57,304 | ₩57,316 | ₩57,304 | ₩57,316 | +0.02% | 700 |
|---|
| 2026.09.01 | ₩57,284 | ₩57,284 | ₩57,284 | ₩57,284 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩57,867 | ₩57,958 | ₩57,867 | ₩57,958 | +0.16% | 400 |
|---|
| 2026.08.28 | ₩58,138 | ₩58,138 | ₩58,138 | ₩58,138 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩59,037 | ₩59,037 | ₩59,037 | ₩59,037 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩58,591 | ₩59,289 | ₩58,591 | ₩58,906 | +0.54% | 1.1천 |
|---|
| 2026.08.25 | ₩58,872 | ₩58,872 | ₩58,632 | ₩58,776 | -0.16% | 1천 |
|---|
| 2026.08.24 | ₩58,571 | ₩58,650 | ₩58,571 | ₩58,650 | +0.14% | 300 |
|---|
| 2026.08.21 | ₩59,155 | ₩59,155 | ₩59,155 | ₩59,155 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩59,328 | ₩59,328 | ₩58,870 | ₩58,870 | -0.77% | 200 |
|---|
| 2026.08.19 | ₩60,134 | ₩60,134 | ₩60,057 | ₩60,057 | -0.13% | 400 |
|---|
| 2026.08.18 | ₩59,541 | ₩59,541 | ₩59,541 | ₩59,541 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩61,115 | ₩61,115 | ₩61,115 | ₩61,115 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩61,649 | ₩61,776 | ₩61,649 | ₩61,776 | +0.21% | 300 |
|---|
| 2026.08.13 | ₩61,334 | ₩61,334 | ₩61,332 | ₩61,332 | -0.00% | 100 |
|---|
| 2026.08.12 | ₩61,758 | ₩61,758 | ₩61,662 | ₩61,664 | -0.15% | 1.2천 |
|---|
| 2026.08.11 | ₩61,287 | ₩61,783 | ₩61,287 | ₩61,656 | +0.60% | 1.7천 |
|---|
| 2026.08.10 | ₩61,394 | ₩61,394 | ₩60,989 | ₩60,989 | -0.66% | 800 |
|---|
| 2026.08.07 | ₩61,972 | ₩61,972 | ₩61,972 | ₩61,972 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩61,530 | ₩61,530 | ₩61,530 | ₩61,530 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩62,057 | ₩62,057 | ₩62,057 | ₩62,057 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩61,206 | ₩62,388 | ₩61,206 | ₩62,388 | +1.93% | 300 |
|---|
| 2026.08.03 | ₩59,597 | ₩60,670 | ₩59,597 | ₩60,670 | +1.80% | 300 |
|---|
| 2026.07.31 | ₩59,494 | ₩59,494 | ₩59,494 | ₩59,494 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩59,307 | ₩59,307 | ₩59,307 | ₩59,307 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩58,123 | ₩58,123 | ₩58,123 | ₩58,123 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩59,460 | ₩59,460 | ₩59,460 | ₩59,460 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩59,062 | ₩59,062 | ₩59,062 | ₩59,062 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,607 | ₩58,607 | ₩58,607 | ₩58,607 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,310 | ₩59,310 | ₩59,235 | ₩59,235 | -0.13% | 400 |
|---|
| 2026.07.22 | ₩59,758 | ₩59,758 | ₩59,711 | ₩59,757 | -0.00% | 500 |
|---|
| 2026.07.21 | ₩59,999 | ₩60,194 | ₩59,991 | ₩59,991 | -0.01% | 1.1천 |
|---|
| 2026.07.20 | ₩59,478 | ₩59,478 | ₩59,478 | ₩59,478 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩60,093 | ₩60,214 | ₩60,093 | ₩60,095 | +0.00% | 200 |
|---|
| 2026.07.16 | ₩60,375 | ₩60,462 | ₩60,332 | ₩60,462 | +0.14% | 400 |
|---|
| 2026.07.15 | ₩61,300 | ₩61,300 | ₩60,701 | ₩60,701 | -0.98% | 200 |
|---|
| 2026.07.14 | ₩61,029 | ₩61,029 | ₩61,029 | ₩61,029 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩60,281 | ₩60,301 | ₩60,281 | ₩60,284 | +0.00% | 400 |
|---|
| 2026.07.10 | ₩60,974 | ₩60,974 | ₩60,965 | ₩60,965 | -0.02% | 600 |
|---|
| 2026.07.09 | ₩60,848 | ₩61,260 | ₩60,848 | ₩61,015 | +0.27% | 500 |
|---|
| 2026.07.08 | ₩60,539 | ₩60,539 | ₩60,539 | ₩60,539 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩61,153 | ₩61,287 | ₩61,126 | ₩61,287 | +0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩62,440 | ₩62,548 | ₩62,440 | ₩62,451 | +0.02% | 700 |
|---|
| 2026.07.02 | ₩61,637 | ₩61,736 | ₩60,522 | ₩61,174 | -0.75% | 4.5천 |
|---|
| 2026.07.01 | ₩62,682 | ₩63,426 | ₩62,235 | ₩62,235 | -0.71% | 500 |
|---|
| 2026.06.30 | ₩61,689 | ₩63,138 | ₩61,689 | ₩63,138 | +2.35% | 800 |
|---|
| 2026.06.29 | ₩61,609 | ₩61,622 | ₩60,616 | ₩61,386 | -0.36% | 3.9천 |
|---|
| 2026.06.26 | ₩61,032 | ₩61,060 | ₩61,032 | ₩61,060 | +0.05% | 300 |
|---|
| 2026.06.25 | ₩61,892 | ₩61,892 | ₩61,578 | ₩61,578 | -0.51% | 600 |
|---|
| 2026.06.24 | ₩61,099 | ₩61,358 | ₩61,099 | ₩61,358 | +0.42% | 400 |
|---|
| 2026.06.23 | ₩61,350 | ₩61,350 | ₩61,350 | ₩61,350 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩63,130 | ₩63,130 | ₩63,130 | ₩63,130 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,762 | ₩63,017 | ₩62,762 | ₩63,017 | +0.41% | 100 |
|---|
| 2026.06.17 | ₩61,224 | ₩61,224 | ₩61,224 | ₩61,224 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩62,277 | ₩62,277 | ₩62,277 | ₩62,277 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩62,346 | ₩62,568 | ₩62,334 | ₩62,334 | -0.02% | 600 |
|---|
| 2026.06.12 | ₩61,878 | ₩61,878 | ₩61,878 | ₩61,878 | 0.00% | 400 |
|---|
| 2026.06.11 | ₩60,113 | ₩60,885 | ₩60,113 | ₩60,885 | +1.28% | 2천 |
|---|
| 2026.06.10 | ₩59,417 | ₩59,417 | ₩59,417 | ₩59,417 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩61,373 | ₩61,373 | ₩61,373 | ₩61,373 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩62,024 | ₩62,024 | ₩61,432 | ₩61,432 | -0.96% | 500 |
|---|
| 2026.06.05 | ₩62,695 | ₩62,695 | ₩61,497 | ₩61,497 | -1.91% | 400 |
|---|
| 2026.06.04 | ₩63,822 | ₩63,872 | ₩63,822 | ₩63,872 | +0.08% | 500 |
|---|
| 2026.06.03 | ₩63,822 | ₩63,828 | ₩63,272 | ₩63,539 | -0.44% | 800 |
|---|
| 2026.06.02 | ₩63,848 | ₩64,009 | ₩63,701 | ₩64,009 | +0.25% | 1.1천 |
|---|
| 2026.06.01 | ₩62,843 | ₩63,064 | ₩62,735 | ₩62,735 | -0.17% | 1.4천 |
|---|
| 2026.05.29 | ₩62,306 | ₩62,375 | ₩62,306 | ₩62,375 | +0.11% | 200 |
|---|
| 2026.05.28 | ₩62,671 | ₩62,671 | ₩62,671 | ₩62,671 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩62,434 | ₩62,825 | ₩62,434 | ₩62,825 | +0.63% | 700 |
|---|
| 2026.05.26 | ₩63,178 | ₩63,178 | ₩62,876 | ₩62,876 | -0.48% | 1.1천 |
|---|
| 2026.05.22 | ₩62,051 | ₩62,118 | ₩62,051 | ₩62,065 | +0.02% | 700 |
|---|
| 2026.05.21 | ₩60,978 | ₩61,515 | ₩60,978 | ₩61,299 | +0.53% | 400 |
|---|
| 2026.05.20 | ₩60,777 | ₩60,793 | ₩60,777 | ₩60,793 | +0.03% | 600 |
|---|
| 2026.05.19 | ₩59,369 | ₩59,663 | ₩59,369 | ₩59,663 | +0.49% | 300 |
|---|
| 2026.05.18 | ₩60,552 | ₩60,552 | ₩60,552 | ₩60,552 | 0.00% | 400 |
|---|
| 2026.05.15 | ₩60,871 | ₩60,871 | ₩60,779 | ₩60,779 | -0.15% | 600 |
|---|
| 2026.05.14 | ₩61,716 | ₩61,837 | ₩61,716 | ₩61,837 | +0.20% | 800 |
|---|
| 2026.05.13 | ₩61,126 | ₩61,410 | ₩61,126 | ₩61,410 | +0.47% | 200 |
|---|
| 2026.05.12 | ₩61,743 | ₩61,743 | ₩60,858 | ₩61,583 | -0.26% | 1.5천 |
|---|
| 2026.05.11 | ₩62,452 | ₩62,452 | ₩62,452 | ₩62,452 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩62,360 | ₩62,360 | ₩62,185 | ₩62,185 | -0.28% | 500 |
|---|
| 2026.05.07 | ₩62,413 | ₩62,413 | ₩61,864 | ₩61,864 | -0.88% | 300 |
|---|
| 2026.05.06 | ₩63,077 | ₩63,077 | ₩63,077 | ₩63,077 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩62,887 | ₩62,887 | ₩62,887 | ₩62,887 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩62,836 | ₩62,836 | ₩62,393 | ₩62,393 | -0.70% | 200 |
|---|
| 2026.05.01 | ₩62,816 | ₩63,017 | ₩62,762 | ₩62,950 | +0.21% | 3.8천 |
|---|
| 2026.04.30 | ₩62,726 | ₩62,726 | ₩62,726 | ₩62,726 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩61,598 | ₩61,598 | ₩61,598 | ₩61,598 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩60,268 | ₩60,522 | ₩60,268 | ₩60,516 | +0.41% | 600 |
|---|
| 2026.04.27 | ₩61,756 | ₩61,823 | ₩61,421 | ₩61,434 | -0.52% | 800 |
|---|
| 2026.04.24 | ₩61,408 | ₩61,652 | ₩61,408 | ₩61,652 | +0.40% | 600 |
|---|
| 2026.04.23 | ₩61,139 | ₩61,319 | ₩61,139 | ₩61,319 | +0.29% | 400 |
|---|
| 2026.04.22 | ₩60,972 | ₩60,972 | ₩60,972 | ₩60,972 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,710 | ₩60,710 | ₩60,561 | ₩60,561 | -0.25% | 500 |
|---|
| 2026.04.20 | ₩60,388 | ₩60,698 | ₩60,388 | ₩60,698 | +0.51% | 100 |
|---|
| 2026.04.17 | ₩60,804 | ₩60,818 | ₩60,600 | ₩60,600 | -0.34% | 600 |
|---|
| 2026.04.16 | ₩60,402 | ₩60,670 | ₩60,402 | ₩60,575 | +0.29% | 1.1천 |
|---|
| 2026.04.15 | ₩60,295 | ₩60,443 | ₩60,295 | ₩60,411 | +0.19% | 800 |
|---|
| 2026.04.14 | ₩59,946 | ₩60,773 | ₩59,946 | ₩60,773 | +1.38% | 5.8천 |
|---|
| 2026.04.13 | ₩59,396 | ₩59,396 | ₩59,396 | ₩59,396 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩58,819 | ₩58,819 | ₩58,703 | ₩58,703 | -0.20% | 100 |
|---|
| 2026.04.09 | ₩58,607 | ₩58,607 | ₩58,607 | ₩58,607 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩58,457 | ₩58,457 | ₩58,197 | ₩58,197 | -0.45% | 900 |
|---|
| 2026.04.07 | ₩56,526 | ₩56,738 | ₩56,526 | ₩56,738 | +0.37% | 400 |
|---|
| 2026.04.06 | ₩56,912 | ₩56,912 | ₩56,912 | ₩56,912 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩56,651 | ₩56,651 | ₩56,651 | ₩56,651 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩56,772 | ₩56,772 | ₩56,772 | ₩56,772 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩56,137 | ₩56,421 | ₩56,137 | ₩56,421 | +0.51% | 4.3천 |
|---|
| 2026.03.30 | ₩56,070 | ₩56,070 | ₩54,675 | ₩54,675 | -2.49% | 600 |
|---|
| 2026.03.27 | ₩55,480 | ₩55,480 | ₩55,480 | ₩55,480 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩56,995 | ₩56,995 | ₩56,155 | ₩56,155 | -1.48% | 1.4천 |
|---|
| 2026.03.25 | ₩57,677 | ₩57,677 | ₩57,677 | ₩57,677 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩57,348 | ₩57,348 | ₩57,348 | ₩57,348 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩56,915 | ₩56,915 | ₩56,853 | ₩56,853 | -0.11% | 300 |
|---|
| 2026.03.20 | ₩55,963 | ₩55,963 | ₩55,963 | ₩55,963 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩57,193 | ₩57,193 | ₩57,193 | ₩57,193 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩56,871 | ₩56,871 | ₩56,871 | ₩56,871 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩57,527 | ₩57,527 | ₩57,527 | ₩57,527 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩57,150 | ₩57,150 | ₩57,150 | ₩57,150 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩56,593 | ₩56,668 | ₩56,593 | ₩56,668 | +0.13% | 500 |
|---|
| 2026.03.12 | ₩56,804 | ₩56,804 | ₩56,804 | ₩56,804 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩57,746 | ₩57,996 | ₩57,746 | ₩57,996 | +0.43% | 300 |
|---|
| 2026.03.10 | ₩58,484 | ₩58,536 | ₩57,863 | ₩57,863 | -1.06% | 3천 |
|---|
| 2026.03.09 | ₩58,076 | ₩58,076 | ₩58,076 | ₩58,076 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩57,230 | ₩57,230 | ₩57,230 | ₩57,230 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩58,269 | ₩58,645 | ₩58,269 | ₩58,632 | +0.62% | 700 |
|---|
| 2026.03.04 | ₩59,597 | ₩59,688 | ₩59,530 | ₩59,688 | +0.15% | 900 |
|---|
| 2026.03.03 | ₩59,203 | ₩59,203 | ₩59,203 | ₩59,203 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩59,624 | ₩60,442 | ₩59,590 | ₩60,442 | +1.37% | 800 |
|---|
| 2026.02.27 | ₩60,415 | ₩60,466 | ₩60,160 | ₩60,466 | +0.08% | 700 |
|---|
| 2026.02.26 | ₩60,843 | ₩60,843 | ₩60,843 | ₩60,843 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩61,224 | ₩61,224 | ₩61,224 | ₩61,224 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,281 | ₩60,744 | ₩60,281 | ₩60,533 | +0.42% | 700 |
|---|
| 2026.02.23 | ₩60,241 | ₩60,375 | ₩60,241 | ₩60,274 | +0.06% | 400 |
|---|
| 2026.02.20 | ₩61,118 | ₩61,118 | ₩61,118 | ₩61,118 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩61,327 | ₩61,327 | ₩61,253 | ₩61,253 | -0.12% | 1.1천 |
|---|
| 2026.02.18 | ₩61,515 | ₩61,515 | ₩61,365 | ₩61,365 | -0.24% | 600 |
|---|
| 2026.02.17 | ₩60,779 | ₩60,779 | ₩60,779 | ₩60,779 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩60,777 | ₩60,885 | ₩60,540 | ₩60,540 | -0.39% | 1.6천 |
|---|
| 2026.02.12 | ₩59,691 | ₩59,798 | ₩59,490 | ₩59,704 | +0.02% | 1.3천 |
|---|
| 2026.02.11 | ₩61,998 | ₩61,998 | ₩61,133 | ₩61,213 | -1.27% | 600 |
|---|
| 2026.02.10 | ₩61,401 | ₩61,401 | ₩61,193 | ₩61,193 | -0.34% | 500 |
|---|
| 2026.02.09 | ₩61,139 | ₩61,438 | ₩61,117 | ₩61,438 | +0.49% | 1.4천 |
|---|
| 2026.02.06 | ₩60,683 | ₩60,906 | ₩60,683 | ₩60,906 | +0.37% | 700 |
|---|
| 2026.02.05 | ₩59,624 | ₩59,624 | ₩58,833 | ₩58,959 | -1.12% | 1.3천 |
|---|
| 2026.02.04 | ₩59,758 | ₩60,388 | ₩59,758 | ₩60,325 | +0.95% | 1.6천 |
|---|
| 2026.02.03 | ₩59,733 | ₩59,733 | ₩59,733 | ₩59,733 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩58,846 | ₩59,694 | ₩58,846 | ₩59,694 | +1.44% | 200 |
|---|
| 2026.01.30 | ₩59,198 | ₩59,198 | ₩59,198 | ₩59,198 | 0.00% | 400 |
|---|
| 2026.01.29 | ₩60,040 | ₩60,040 | ₩60,040 | ₩60,040 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩60,187 | ₩60,187 | ₩59,906 | ₩60,122 | -0.11% | 500 |
|---|
| 2026.01.27 | ₩59,790 | ₩59,983 | ₩59,790 | ₩59,983 | +0.32% | 800 |
|---|
| 2026.01.26 | ₩60,013 | ₩60,013 | ₩59,801 | ₩59,801 | -0.35% | 500 |
|---|
| 2026.01.23 | ₩60,064 | ₩60,064 | ₩60,064 | ₩60,064 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩61,046 | ₩61,046 | ₩60,831 | ₩60,831 | -0.35% | 500 |
|---|
| 2026.01.21 | ₩59,865 | ₩60,340 | ₩59,865 | ₩60,340 | +0.79% | 1.1천 |
|---|
| 2026.01.20 | ₩59,758 | ₩59,793 | ₩59,267 | ₩59,267 | -0.82% | 900 |
|---|
| 2026.01.16 | ₩60,362 | ₩60,506 | ₩60,335 | ₩60,506 | +0.24% | 1.2천 |
|---|
| 2026.01.15 | ₩60,040 | ₩60,241 | ₩60,040 | ₩60,241 | +0.34% | 400 |
|---|
| 2026.01.14 | ₩59,584 | ₩59,584 | ₩59,282 | ₩59,537 | -0.08% | 900 |
|---|
| 2026.01.13 | ₩59,745 | ₩59,919 | ₩59,554 | ₩59,554 | -0.32% | 1.6천 |
|---|
| 2026.01.12 | ₩59,141 | ₩59,611 | ₩59,088 | ₩59,530 | +0.66% | 2.6천 |
|---|
| 2026.01.09 | ₩59,168 | ₩59,287 | ₩59,096 | ₩59,287 | +0.20% | 2천 |
|---|
| 2026.01.08 | ₩58,531 | ₩58,593 | ₩58,531 | ₩58,593 | +0.11% | 1.2천 |
|---|
| 2026.01.07 | ₩57,988 | ₩57,988 | ₩57,705 | ₩57,705 | -0.49% | 1.6천 |
|---|
| 2026.01.06 | ₩58,337 | ₩58,571 | ₩58,337 | ₩58,571 | +0.40% | 1.9천 |
|---|
| 2026.01.05 | ₩58,390 | ₩58,524 | ₩58,390 | ₩58,437 | +0.08% | 5.7천 |
|---|
| 2026.01.02 | ₩56,969 | ₩57,552 | ₩56,969 | ₩57,518 | +0.97% | 1.9천 |
|---|
| 2025.12.31 | ₩56,821 | ₩56,821 | ₩56,281 | ₩56,281 | -0.95% | 1.4천 |
|---|
| 2025.12.30 | ₩57,040 | ₩57,040 | ₩56,798 | ₩56,798 | -0.42% | 400 |
|---|
| 2025.12.29 | ₩57,143 | ₩57,197 | ₩57,116 | ₩57,154 | +0.02% | 800 |
|---|
| 2025.12.26 | ₩57,532 | ₩57,532 | ₩57,518 | ₩57,518 | -0.02% | 300 |
|---|
| 2025.12.24 | ₩57,465 | ₩57,528 | ₩57,465 | ₩57,528 | +0.11% | 300 |
|---|
| 2025.12.23 | ₩57,455 | ₩57,455 | ₩57,455 | ₩57,455 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩57,599 | ₩57,746 | ₩57,533 | ₩57,533 | -0.11% | 500 |
|---|
| 2025.12.19 | ₩56,472 | ₩57,201 | ₩56,472 | ₩57,201 | +1.29% | 500 |
|---|
| 2025.12.18 | ₩56,202 | ₩56,202 | ₩56,202 | ₩56,202 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩57,358 | ₩57,358 | ₩55,579 | ₩55,579 | -3.10% | 6.1천 |
|---|
| 2025.12.16 | ₩57,425 | ₩57,441 | ₩56,774 | ₩57,441 | +0.03% | 3.8천 |
|---|
| 2025.12.15 | ₩58,283 | ₩58,479 | ₩57,835 | ₩57,835 | -0.77% | 700 |
|---|
| 2025.12.12 | ₩58,752 | ₩59,305 | ₩58,630 | ₩58,630 | -0.21% | 1.1천 |
|---|
| 2025.12.11 | ₩60,254 | ₩61,206 | ₩60,254 | ₩61,206 | +1.58% | 3.1천 |
|---|
| 2025.12.10 | ₩58,772 | ₩60,080 | ₩58,772 | ₩59,785 | +1.72% | 1.8천 |
|---|
| 2025.12.09 | ₩59,436 | ₩59,436 | ₩59,436 | ₩59,436 | 0.00% | 400 |
|---|
| 2025.12.08 | ₩60,522 | ₩60,522 | ₩59,415 | ₩59,498 | -1.69% | 1.2천 |
|---|
| 2025.12.05 | ₩60,134 | ₩60,415 | ₩60,134 | ₩60,396 | +0.44% | 1.3천 |
|---|
| 2025.12.04 | ₩60,457 | ₩60,457 | ₩60,457 | ₩60,457 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩57,746 | ₩58,551 | ₩57,746 | ₩58,465 | +1.24% | 1.3천 |
|---|
| 2025.12.02 | ₩57,840 | ₩58,404 | ₩57,840 | ₩58,027 | +0.32% | 1.7천 |
|---|
| 2025.12.01 | ₩57,867 | ₩57,867 | ₩57,309 | ₩57,309 | -0.96% | 200 |
|---|
| 2025.11.28 | ₩58,001 | ₩58,342 | ₩58,001 | ₩58,342 | +0.59% | 400 |
|---|
| 2025.11.26 | ₩56,607 | ₩57,468 | ₩56,607 | ₩57,468 | +1.52% | 1천 |
|---|
| 2025.11.25 | ₩55,520 | ₩56,392 | ₩55,520 | ₩56,250 | +1.31% | 600 |
|---|
| 2025.11.24 | ₩54,796 | ₩55,561 | ₩54,796 | ₩55,432 | +1.16% | 2천 |
|---|
| 2025.11.21 | ₩53,643 | ₩54,649 | ₩53,643 | ₩54,552 | +1.70% | 1.1천 |
|---|
| 2025.11.20 | ₩56,070 | ₩56,070 | ₩53,959 | ₩53,959 | -3.76% | 1천 |
|---|
| 2025.11.19 | ₩56,928 | ₩56,928 | ₩56,312 | ₩56,312 | -1.08% | 700 |
|---|
| 2025.11.18 | ₩55,493 | ₩56,794 | ₩55,493 | ₩56,124 | +1.14% | 3.3천 |
|---|
| 2025.11.17 | ₩57,264 | ₩57,264 | ₩56,373 | ₩56,373 | -1.56% | 1.5천 |
|---|
| 2025.11.14 | ₩56,572 | ₩58,645 | ₩56,572 | ₩57,948 | +2.43% | 5.5천 |
|---|
| 2025.11.13 | ₩59,879 | ₩59,879 | ₩57,358 | ₩57,358 | -4.21% | 1만 |
|---|
| 2025.11.12 | ₩60,777 | ₩60,777 | ₩60,545 | ₩60,545 | -0.38% | 400 |
|---|
| 2025.11.11 | ₩60,563 | ₩61,059 | ₩60,563 | ₩60,800 | +0.39% | 1.1천 |
|---|
| 2025.11.10 | ₩62,507 | ₩62,789 | ₩61,990 | ₩61,990 | -0.83% | 2.1천 |
|---|
| 2025.11.07 | ₩59,758 | ₩61,229 | ₩58,739 | ₩61,229 | +2.46% | 4.8천 |
|---|
| 2025.11.06 | ₩62,494 | ₩62,494 | ₩61,086 | ₩61,220 | -2.04% | 4.9천 |
|---|
| 2025.11.05 | ₩62,279 | ₩63,848 | ₩62,279 | ₩63,233 | +1.53% | 7.3천 |
|---|
| 2025.11.04 | ₩62,695 | ₩62,695 | ₩61,488 | ₩61,515 | -1.88% | 4.8천 |
|---|
| 2025.11.03 | ₩63,701 | ₩64,210 | ₩63,567 | ₩63,931 | +0.36% | 2.4천 |
|---|
| 2025.10.31 | ₩63,380 | ₩63,526 | ₩62,548 | ₩63,472 | +0.14% | 2.3천 |
|---|
| 2025.10.30 | ₩63,500 | ₩63,835 | ₩62,920 | ₩62,920 | -0.91% | 1.6천 |
|---|
| 2025.10.29 | ₩63,942 | ₩65,144 | ₩63,406 | ₩64,076 | +0.21% | 3.6천 |
|---|
| 2025.10.28 | ₩62,346 | ₩62,582 | ₩62,346 | ₩62,582 | +0.38% | 1.6천 |
|---|
| 2025.10.27 | ₩63,111 | ₩63,111 | ₩62,413 | ₩62,828 | -0.45% | 1.4천 |
|---|
| 2025.10.24 | ₩62,735 | ₩63,214 | ₩62,538 | ₩63,120 | +0.61% | 3.2천 |
|---|
| 2025.10.23 | ₩60,286 | ₩61,636 | ₩60,286 | ₩61,448 | +1.93% | 2.7천 |
|---|
| 2025.10.22 | ₩59,771 | ₩59,985 | ₩59,490 | ₩59,985 | +0.36% | 1.2천 |
|---|
| 2025.10.21 | ₩61,890 | ₩61,890 | ₩61,555 | ₩61,609 | -0.46% | 800 |
|---|
| 2025.10.20 | ₩62,628 | ₩62,641 | ₩62,239 | ₩62,239 | -0.62% | 3.3천 |
|---|
| 2025.10.17 | ₩61,837 | ₩61,837 | ₩61,153 | ₩61,657 | -0.29% | 1천 |
|---|
| 2025.10.16 | ₩63,524 | ₩63,524 | ₩61,542 | ₩62,024 | -2.36% | 1.3만 |
|---|
| 2025.10.15 | ₩63,178 | ₩63,514 | ₩62,038 | ₩63,115 | -0.10% | 8천 |
|---|
| 2025.10.14 | ₩59,537 | ₩61,984 | ₩59,537 | ₩61,522 | +3.33% | 4.2천 |
|---|
| 2025.10.13 | ₩59,361 | ₩60,087 | ₩59,361 | ₩60,085 | +1.22% | 3.9천 |
|---|
| 2025.10.10 | ₩58,980 | ₩58,980 | ₩56,767 | ₩56,796 | -3.70% | 600 |
|---|