시장 데이터를 불러오는 중
전체 종목
State Street SPDR ICE Preferred Securities ETF 과거 주가
State Street SPDR ICE Preferred Securities ETF · PSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR ICE Preferred Securities ETF · PSK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,646 | ₩37,659 | ₩37,458 | ₩37,565 | -0.21% | 21.4만 |
| 2026.10.08 | ₩37,432 | ₩37,659 | ₩37,338 | ₩37,619 | +0.50% | 24.3만 |
| 2026.10.07 | ₩37,632 | ₩37,659 | ₩37,338 | ₩37,498 | -0.36% | 25.2만 |
| 2026.10.06 | ₩37,873 | ₩37,953 | ₩37,686 | ₩37,699 | -0.46% | 30.7만 |
| 2026.10.05 | ₩37,913 | ₩37,913 | ₩37,672 | ₩37,806 | -0.28% | 17.6만 |
| 2026.10.02 | ₩38,047 | ₩38,287 | ₩37,833 | ₩37,926 | -0.32% | 16.8만 |
| 2026.10.01 | ₩37,619 | ₩38,033 | ₩37,445 | ₩38,020 | +1.07% | 35.5만 |
| 2026.09.30 | ₩38,100 | ₩38,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,900 |
| -0.53% |
| 19.9만 |
| 2026.09.29 | ₩38,180 | ₩38,207 | ₩37,873 | ₩38,007 | -0.46% | 14.4만 |
|---|
| 2026.09.28 | ₩38,354 | ₩38,354 | ₩38,167 | ₩38,167 | -0.49% | 16.8만 |
|---|
| 2026.09.25 | ₩38,528 | ₩38,542 | ₩38,328 | ₩38,475 | -0.14% | 9.7만 |
|---|
| 2026.09.24 | ₩38,622 | ₩38,649 | ₩38,475 | ₩38,528 | -0.24% | 14.4만 |
|---|
| 2026.09.23 | ₩38,916 | ₩38,916 | ₩38,515 | ₩38,622 | -0.76% | 13.6만 |
|---|
| 2026.09.22 | ₩39,023 | ₩39,170 | ₩38,822 | ₩38,929 | -0.24% | 16.1만 |
|---|
| 2026.09.21 | ₩39,010 | ₩39,170 | ₩38,983 | ₩39,076 | +0.17% | 33.3만 |
|---|
| 2026.09.18 | ₩39,036 | ₩39,036 | ₩38,943 | ₩38,983 | -0.14% | 9.5만 |
|---|
| 2026.09.17 | ₩39,157 | ₩39,157 | ₩39,036 | ₩39,130 | -0.07% | 14.5만 |
|---|
| 2026.09.16 | ₩38,729 | ₩39,076 | ₩38,715 | ₩38,929 | +0.52% | 17.5만 |
|---|
| 2026.09.15 | ₩38,662 | ₩38,796 | ₩38,488 | ₩38,689 | +0.07% | 26.2만 |
|---|
| 2026.09.14 | ₩38,796 | ₩38,970 | ₩38,782 | ₩38,796 | 0.00% | 9.5만 |
|---|
| 2026.09.11 | ₩38,929 | ₩39,010 | ₩38,876 | ₩38,876 | -0.14% | 7만 |
|---|
| 2026.09.10 | ₩38,996 | ₩38,996 | ₩38,769 | ₩38,822 | -0.45% | 8.5만 |
|---|
| 2026.09.09 | ₩39,210 | ₩39,371 | ₩39,023 | ₩39,076 | -0.34% | 11.9만 |
|---|
| 2026.09.08 | ₩39,250 | ₩39,331 | ₩39,210 | ₩39,250 | 0.00% | 7.8만 |
|---|
| 2026.09.04 | ₩39,277 | ₩39,331 | ₩39,210 | ₩39,250 | -0.07% | 7.7만 |
|---|
| 2026.09.03 | ₩39,357 | ₩39,464 | ₩39,250 | ₩39,290 | -0.17% | 10.9만 |
|---|
| 2026.09.02 | ₩39,317 | ₩39,331 | ₩39,237 | ₩39,331 | +0.03% | 13.5만 |
|---|
| 2026.09.01 | ₩39,451 | ₩39,464 | ₩39,224 | ₩39,317 | -0.34% | 13.3만 |
|---|
| 2026.08.31 | ₩39,705 | ₩39,772 | ₩39,545 | ₩39,625 | -0.20% | 8.3만 |
|---|
| 2026.08.28 | ₩39,866 | ₩39,959 | ₩39,785 | ₩39,785 | -0.20% | 7만 |
|---|
| 2026.08.27 | ₩39,959 | ₩39,959 | ₩39,852 | ₩39,906 | -0.13% | 10.5만 |
|---|
| 2026.08.26 | ₩39,959 | ₩40,026 | ₩39,866 | ₩39,879 | -0.20% | 5.7만 |
|---|
| 2026.08.25 | ₩39,852 | ₩40,013 | ₩39,852 | ₩39,959 | +0.27% | 9.6만 |
|---|
| 2026.08.24 | ₩39,585 | ₩39,799 | ₩39,571 | ₩39,785 | +0.51% | 15.1만 |
|---|
| 2026.08.21 | ₩39,718 | ₩39,745 | ₩39,571 | ₩39,571 | -0.37% | 24.5만 |
|---|
| 2026.08.20 | ₩39,799 | ₩39,799 | ₩39,665 | ₩39,745 | -0.13% | 18.9만 |
|---|
| 2026.08.19 | ₩39,665 | ₩39,879 | ₩39,665 | ₩39,879 | +0.54% | 9.5만 |
|---|
| 2026.08.18 | ₩39,652 | ₩39,812 | ₩39,491 | ₩39,491 | -0.40% | 16.6만 |
|---|
| 2026.08.17 | ₩39,852 | ₩39,906 | ₩39,692 | ₩39,705 | -0.37% | 7.6만 |
|---|
| 2026.08.14 | ₩39,892 | ₩39,986 | ₩39,892 | ₩39,906 | +0.03% | 5.2만 |
|---|
| 2026.08.13 | ₩39,972 | ₩40,053 | ₩39,932 | ₩39,999 | +0.07% | 10.6만 |
|---|
| 2026.08.12 | ₩39,892 | ₩39,959 | ₩39,852 | ₩39,866 | -0.07% | 30.2만 |
|---|
| 2026.08.11 | ₩39,892 | ₩39,932 | ₩39,825 | ₩39,892 | 0.00% | 21.2만 |
|---|
| 2026.08.10 | ₩40,106 | ₩40,106 | ₩39,839 | ₩39,879 | -0.57% | 9.5만 |
|---|
| 2026.08.07 | ₩40,120 | ₩40,120 | ₩40,013 | ₩40,079 | -0.10% | 8.9만 |
|---|
| 2026.08.06 | ₩40,240 | ₩40,347 | ₩39,986 | ₩39,986 | -0.63% | 8.8만 |
|---|
| 2026.08.05 | ₩40,267 | ₩40,307 | ₩40,160 | ₩40,173 | -0.23% | 18.8만 |
|---|
| 2026.08.04 | ₩40,400 | ₩40,400 | ₩40,267 | ₩40,293 | -0.26% | 8.3만 |
|---|
| 2026.08.03 | ₩40,280 | ₩40,374 | ₩40,280 | ₩40,334 | +0.13% | 14.9만 |
|---|
| 2026.07.31 | ₩40,414 | ₩40,548 | ₩40,400 | ₩40,494 | +0.20% | 9.2만 |
|---|
| 2026.07.30 | ₩40,481 | ₩40,481 | ₩40,347 | ₩40,454 | -0.07% | 17.4만 |
|---|
| 2026.07.29 | ₩40,427 | ₩40,467 | ₩40,334 | ₩40,347 | -0.20% | 7.8만 |
|---|
| 2026.07.28 | ₩40,574 | ₩40,574 | ₩40,414 | ₩40,494 | -0.20% | 6.8만 |
|---|
| 2026.07.27 | ₩40,454 | ₩40,548 | ₩40,374 | ₩40,467 | +0.03% | 12만 |
|---|
| 2026.07.24 | ₩40,454 | ₩40,454 | ₩40,320 | ₩40,387 | -0.17% | 8.1만 |
|---|
| 2026.07.23 | ₩40,507 | ₩40,614 | ₩40,334 | ₩40,374 | -0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩40,548 | ₩40,655 | ₩40,548 | ₩40,574 | +0.07% | 5.3만 |
|---|
| 2026.07.21 | ₩40,802 | ₩40,828 | ₩40,641 | ₩40,641 | -0.39% | 10.4만 |
|---|
| 2026.07.20 | ₩40,708 | ₩40,842 | ₩40,708 | ₩40,828 | +0.30% | 9.6만 |
|---|
| 2026.07.17 | ₩40,695 | ₩40,762 | ₩40,695 | ₩40,721 | +0.07% | 9.9만 |
|---|
| 2026.07.16 | ₩40,815 | ₩40,815 | ₩40,708 | ₩40,735 | -0.20% | 9.6만 |
|---|
| 2026.07.15 | ₩40,708 | ₩40,828 | ₩40,708 | ₩40,815 | +0.26% | 18만 |
|---|
| 2026.07.14 | ₩40,735 | ₩40,748 | ₩40,668 | ₩40,668 | -0.16% | 6.6만 |
|---|
| 2026.07.13 | ₩40,641 | ₩40,655 | ₩40,561 | ₩40,641 | 0.00% | 9.8만 |
|---|
| 2026.07.10 | ₩40,721 | ₩40,828 | ₩40,601 | ₩40,655 | -0.16% | 8.4만 |
|---|
| 2026.07.09 | ₩40,655 | ₩40,762 | ₩40,655 | ₩40,762 | +0.26% | 11.9만 |
|---|
| 2026.07.08 | ₩40,735 | ₩40,788 | ₩40,601 | ₩40,708 | -0.07% | 8.8만 |
|---|
| 2026.07.07 | ₩41,029 | ₩41,029 | ₩40,748 | ₩40,762 | -0.65% | 8.9만 |
|---|
| 2026.07.06 | ₩40,828 | ₩41,029 | ₩40,788 | ₩41,029 | +0.49% | 9.1만 |
|---|
| 2026.07.02 | ₩40,721 | ₩40,842 | ₩40,708 | ₩40,828 | +0.26% | 10.3만 |
|---|
| 2026.07.01 | ₩40,614 | ₩40,895 | ₩40,614 | ₩40,788 | +0.43% | 14.6만 |
|---|
| 2026.06.30 | ₩40,935 | ₩41,016 | ₩40,775 | ₩40,828 | -0.26% | 5.9만 |
|---|
| 2026.06.29 | ₩40,788 | ₩40,975 | ₩40,614 | ₩40,922 | +0.33% | 14.7만 |
|---|
| 2026.06.26 | ₩40,681 | ₩40,762 | ₩40,588 | ₩40,762 | +0.20% | 9.9만 |
|---|
| 2026.06.25 | ₩40,855 | ₩40,882 | ₩40,628 | ₩40,681 | -0.43% | 14.2만 |
|---|
| 2026.06.24 | ₩40,935 | ₩41,002 | ₩40,762 | ₩40,842 | -0.23% | 7.8만 |
|---|
| 2026.06.23 | ₩40,748 | ₩40,882 | ₩40,748 | ₩40,802 | +0.13% | 9.1만 |
|---|
| 2026.06.22 | ₩41,136 | ₩41,189 | ₩40,788 | ₩40,788 | -0.85% | 13.2만 |
|---|
| 2026.06.18 | ₩41,176 | ₩41,296 | ₩41,176 | ₩41,283 | +0.26% | 6.6만 |
|---|
| 2026.06.17 | ₩41,270 | ₩41,270 | ₩41,069 | ₩41,149 | -0.29% | 5.9만 |
|---|
| 2026.06.16 | ₩41,123 | ₩41,256 | ₩41,109 | ₩41,176 | +0.13% | 12.6만 |
|---|
| 2026.06.15 | ₩41,109 | ₩41,256 | ₩41,109 | ₩41,256 | +0.36% | 5.4만 |
|---|
| 2026.06.12 | ₩40,935 | ₩41,082 | ₩40,935 | ₩41,082 | +0.36% | 3.1만 |
|---|
| 2026.06.11 | ₩40,949 | ₩41,056 | ₩40,868 | ₩41,056 | +0.26% | 5.8만 |
|---|
| 2026.06.10 | ₩40,788 | ₩40,909 | ₩40,748 | ₩40,868 | +0.20% | 9.2만 |
|---|
| 2026.06.09 | ₩40,989 | ₩40,989 | ₩40,708 | ₩40,842 | -0.36% | 7만 |
|---|
| 2026.06.08 | ₩41,002 | ₩41,016 | ₩40,802 | ₩40,882 | -0.29% | 8.4만 |
|---|
| 2026.06.05 | ₩41,042 | ₩41,056 | ₩40,882 | ₩40,882 | -0.39% | 12.5만 |
|---|
| 2026.06.04 | ₩41,163 | ₩41,189 | ₩41,056 | ₩41,069 | -0.23% | 5.3만 |
|---|
| 2026.06.03 | ₩41,123 | ₩41,189 | ₩40,989 | ₩41,042 | -0.20% | 5만 |
|---|
| 2026.06.02 | ₩41,363 | ₩41,363 | ₩41,123 | ₩41,149 | -0.52% | 6.4만 |
|---|
| 2026.06.01 | ₩41,310 | ₩41,337 | ₩41,216 | ₩41,230 | -0.19% | 8.8만 |
|---|
| 2026.05.29 | ₩41,684 | ₩41,698 | ₩41,524 | ₩41,551 | -0.32% | 2.8만 |
|---|
| 2026.05.28 | ₩41,537 | ₩41,711 | ₩41,524 | ₩41,684 | +0.35% | 6.2만 |
|---|
| 2026.05.27 | ₩41,564 | ₩41,617 | ₩41,470 | ₩41,524 | -0.10% | 5만 |
|---|
| 2026.05.26 | ₩41,417 | ₩41,551 | ₩41,417 | ₩41,551 | +0.32% | 5.7만 |
|---|
| 2026.05.22 | ₩41,377 | ₩41,417 | ₩41,230 | ₩41,417 | +0.10% | 3.9만 |
|---|
| 2026.05.21 | ₩41,430 | ₩41,444 | ₩41,149 | ₩41,310 | -0.29% | 6.4만 |
|---|
| 2026.05.20 | ₩41,283 | ₩41,470 | ₩41,203 | ₩41,470 | +0.45% | 5.8만 |
|---|
| 2026.05.19 | ₩41,377 | ₩41,457 | ₩41,230 | ₩41,270 | -0.26% | 12.6만 |
|---|
| 2026.05.18 | ₩41,510 | ₩41,591 | ₩41,444 | ₩41,497 | -0.03% | 5.1만 |
|---|
| 2026.05.15 | ₩41,684 | ₩41,684 | ₩41,497 | ₩41,497 | -0.45% | 4만 |
|---|
| 2026.05.14 | ₩41,912 | ₩41,952 | ₩41,791 | ₩41,885 | -0.06% | 8.5만 |
|---|
| 2026.05.13 | ₩41,938 | ₩41,938 | ₩41,845 | ₩41,871 | -0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩41,952 | ₩41,992 | ₩41,871 | ₩41,912 | -0.10% | 8.4만 |
|---|
| 2026.05.11 | ₩42,019 | ₩42,139 | ₩42,019 | ₩42,032 | +0.03% | 4.9만 |
|---|
| 2026.05.08 | ₩42,059 | ₩42,126 | ₩41,978 | ₩42,112 | +0.13% | 12.2만 |
|---|
| 2026.05.07 | ₩42,139 | ₩42,139 | ₩41,898 | ₩41,965 | -0.41% | 5.7만 |
|---|
| 2026.05.06 | ₩42,112 | ₩42,112 | ₩41,952 | ₩42,032 | -0.19% | 6.3만 |
|---|
| 2026.05.05 | ₩41,858 | ₩41,938 | ₩41,818 | ₩41,938 | +0.19% | 5.7만 |
|---|
| 2026.05.04 | ₩41,938 | ₩41,978 | ₩41,738 | ₩41,751 | -0.45% | 7.3만 |
|---|
| 2026.05.01 | ₩41,978 | ₩42,045 | ₩41,912 | ₩41,938 | -0.10% | 6.6만 |
|---|
| 2026.04.30 | ₩41,898 | ₩42,206 | ₩41,898 | ₩42,192 | +0.70% | 5.1만 |
|---|
| 2026.04.29 | ₩42,112 | ₩42,126 | ₩41,871 | ₩41,871 | -0.57% | 5.9만 |
|---|
| 2026.04.28 | ₩42,126 | ₩42,192 | ₩42,059 | ₩42,085 | -0.10% | 3.8만 |
|---|
| 2026.04.27 | ₩42,353 | ₩42,353 | ₩42,206 | ₩42,259 | -0.22% | 3.1만 |
|---|
| 2026.04.24 | ₩42,233 | ₩42,326 | ₩42,192 | ₩42,326 | +0.22% | 5.5만 |
|---|
| 2026.04.23 | ₩42,246 | ₩42,313 | ₩42,019 | ₩42,192 | -0.13% | 6.5만 |
|---|
| 2026.04.22 | ₩42,166 | ₩42,233 | ₩42,032 | ₩42,233 | +0.16% | 6.1만 |
|---|
| 2026.04.21 | ₩42,286 | ₩42,286 | ₩41,938 | ₩42,019 | -0.63% | 7.3만 |
|---|
| 2026.04.20 | ₩42,219 | ₩42,259 | ₩42,072 | ₩42,179 | -0.10% | 5.1만 |
|---|
| 2026.04.17 | ₩42,152 | ₩42,313 | ₩42,152 | ₩42,192 | +0.10% | 3.3만 |
|---|
| 2026.04.16 | ₩42,393 | ₩42,393 | ₩42,059 | ₩42,085 | -0.73% | 6만 |
|---|
| 2026.04.15 | ₩42,233 | ₩42,326 | ₩42,166 | ₩42,313 | +0.19% | 4.8만 |
|---|
| 2026.04.14 | ₩42,019 | ₩42,246 | ₩41,818 | ₩42,246 | +0.54% | 4.2만 |
|---|
| 2026.04.13 | ₩41,791 | ₩41,992 | ₩41,738 | ₩41,992 | +0.48% | 13만 |
|---|
| 2026.04.10 | ₩41,818 | ₩41,858 | ₩41,778 | ₩41,818 | 0.00% | 4.7만 |
|---|
| 2026.04.09 | ₩41,684 | ₩41,778 | ₩41,591 | ₩41,724 | +0.10% | 11.3만 |
|---|
| 2026.04.08 | ₩41,845 | ₩41,871 | ₩41,644 | ₩41,751 | -0.22% | 4.7만 |
|---|
| 2026.04.07 | ₩41,444 | ₩41,484 | ₩41,203 | ₩41,417 | -0.06% | 25.2만 |
|---|
| 2026.04.06 | ₩41,337 | ₩41,470 | ₩41,337 | ₩41,417 | +0.19% | 10.9만 |
|---|
| 2026.04.02 | ₩41,056 | ₩41,350 | ₩41,056 | ₩41,337 | +0.68% | 10.8만 |
|---|
| 2026.04.01 | ₩41,056 | ₩41,270 | ₩41,056 | ₩41,123 | +0.16% | 13.4만 |
|---|
| 2026.03.31 | ₩41,230 | ₩41,444 | ₩41,230 | ₩41,243 | +0.03% | 23.9만 |
|---|
| 2026.03.30 | ₩41,444 | ₩41,444 | ₩41,163 | ₩41,176 | -0.65% | 8.3만 |
|---|
| 2026.03.27 | ₩41,444 | ₩41,457 | ₩41,270 | ₩41,270 | -0.42% | 9.2만 |
|---|
| 2026.03.26 | ₩41,791 | ₩41,791 | ₩41,484 | ₩41,510 | -0.67% | 5.2만 |
|---|
| 2026.03.25 | ₩41,751 | ₩41,965 | ₩41,738 | ₩41,845 | +0.22% | 14.8만 |
|---|
| 2026.03.24 | ₩41,684 | ₩41,738 | ₩41,577 | ₩41,604 | -0.19% | 10.2만 |
|---|
| 2026.03.23 | ₩41,724 | ₩41,831 | ₩41,658 | ₩41,711 | -0.03% | 6.2만 |
|---|
| 2026.03.20 | ₩41,965 | ₩41,965 | ₩41,417 | ₩41,497 | -1.12% | 6만 |
|---|
| 2026.03.19 | ₩41,938 | ₩42,099 | ₩41,912 | ₩42,099 | +0.38% | 6.6만 |
|---|
| 2026.03.18 | ₩42,179 | ₩42,206 | ₩42,032 | ₩42,032 | -0.35% | 5.4만 |
|---|
| 2026.03.17 | ₩42,259 | ₩42,286 | ₩42,206 | ₩42,259 | 0.00% | 5.1만 |
|---|
| 2026.03.16 | ₩42,072 | ₩42,259 | ₩42,059 | ₩42,139 | +0.16% | 10.7만 |
|---|
| 2026.03.13 | ₩42,473 | ₩42,473 | ₩42,045 | ₩42,045 | -1.01% | 7.4만 |
|---|
| 2026.03.12 | ₩42,326 | ₩42,433 | ₩42,286 | ₩42,340 | +0.03% | 14만 |
|---|
| 2026.03.11 | ₩42,540 | ₩42,620 | ₩42,366 | ₩42,366 | -0.41% | 6만 |
|---|
| 2026.03.10 | ₩42,473 | ₩42,634 | ₩42,473 | ₩42,567 | +0.22% | 8.9만 |
|---|
| 2026.03.09 | ₩42,447 | ₩42,567 | ₩42,313 | ₩42,567 | +0.28% | 19.2만 |
|---|
| 2026.03.06 | ₩42,727 | ₩42,727 | ₩42,527 | ₩42,567 | -0.38% | 33.4만 |
|---|
| 2026.03.05 | ₩42,834 | ₩42,901 | ₩42,741 | ₩42,821 | -0.03% | 8.6만 |
|---|
| 2026.03.04 | ₩42,794 | ₩42,915 | ₩42,794 | ₩42,848 | +0.13% | 8만 |
|---|
| 2026.03.03 | ₩42,888 | ₩42,888 | ₩42,607 | ₩42,808 | -0.19% | 9만 |
|---|
| 2026.03.02 | ₩42,607 | ₩42,995 | ₩42,580 | ₩42,941 | +0.78% | 8.5만 |
|---|
| 2026.02.27 | ₩43,209 | ₩43,209 | ₩42,941 | ₩43,022 | -0.43% | 9.1만 |
|---|
| 2026.02.26 | ₩43,222 | ₩43,302 | ₩43,169 | ₩43,209 | -0.03% | 7.3만 |
|---|
| 2026.02.25 | ₩43,195 | ₩43,289 | ₩43,182 | ₩43,289 | +0.22% | 9.6만 |
|---|
| 2026.02.24 | ₩43,195 | ₩43,302 | ₩43,182 | ₩43,302 | +0.25% | 9.2만 |
|---|
| 2026.02.23 | ₩43,249 | ₩43,356 | ₩43,169 | ₩43,236 | -0.03% | 6.6만 |
|---|
| 2026.02.20 | ₩43,262 | ₩43,356 | ₩43,262 | ₩43,356 | +0.22% | 12.8만 |
|---|
| 2026.02.19 | ₩43,276 | ₩43,383 | ₩43,222 | ₩43,289 | +0.03% | 13.4만 |
|---|
| 2026.02.18 | ₩43,249 | ₩43,516 | ₩43,249 | ₩43,396 | +0.34% | 40.5만 |
|---|
| 2026.02.17 | ₩43,088 | ₩43,383 | ₩43,088 | ₩43,276 | +0.43% | 21.7만 |
|---|
| 2026.02.13 | ₩42,995 | ₩43,276 | ₩42,995 | ₩43,276 | +0.65% | 16.5만 |
|---|
| 2026.02.12 | ₩43,129 | ₩43,129 | ₩42,955 | ₩42,968 | -0.37% | 9.4만 |
|---|
| 2026.02.11 | ₩42,874 | ₩43,088 | ₩42,874 | ₩43,062 | +0.44% | 6만 |
|---|
| 2026.02.10 | ₩43,008 | ₩43,048 | ₩42,901 | ₩42,928 | -0.19% | 8.1만 |
|---|
| 2026.02.09 | ₩42,848 | ₩42,915 | ₩42,821 | ₩42,915 | +0.16% | 7.4만 |
|---|
| 2026.02.06 | ₩42,915 | ₩42,915 | ₩42,794 | ₩42,888 | -0.06% | 8만 |
|---|
| 2026.02.05 | ₩42,901 | ₩42,928 | ₩42,727 | ₩42,727 | -0.41% | 10.9만 |
|---|
| 2026.02.04 | ₩42,767 | ₩42,941 | ₩42,767 | ₩42,928 | +0.38% | 11.6만 |
|---|
| 2026.02.03 | ₩43,008 | ₩43,088 | ₩42,808 | ₩42,848 | -0.37% | 10만 |
|---|
| 2026.02.02 | ₩43,008 | ₩43,115 | ₩42,968 | ₩42,968 | -0.09% | 5.7만 |
|---|
| 2026.01.30 | ₩43,209 | ₩43,302 | ₩43,182 | ₩43,209 | 0.00% | 8.8만 |
|---|
| 2026.01.29 | ₩43,276 | ₩43,356 | ₩43,169 | ₩43,302 | +0.06% | 10.7만 |
|---|
| 2026.01.28 | ₩43,409 | ₩43,436 | ₩43,289 | ₩43,316 | -0.22% | 4.7만 |
|---|
| 2026.01.27 | ₩43,543 | ₩43,543 | ₩43,356 | ₩43,383 | -0.37% | 44만 |
|---|
| 2026.01.26 | ₩43,530 | ₩43,530 | ₩43,423 | ₩43,490 | -0.09% | 5.1만 |
|---|
| 2026.01.23 | ₩43,463 | ₩43,463 | ₩43,316 | ₩43,396 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩43,289 | ₩43,450 | ₩43,249 | ₩43,356 | +0.15% | 6.1만 |
|---|
| 2026.01.21 | ₩43,142 | ₩43,249 | ₩43,035 | ₩43,236 | +0.22% | 10.9만 |
|---|
| 2026.01.20 | ₩43,008 | ₩43,129 | ₩42,928 | ₩43,008 | 0.00% | 9.8만 |
|---|
| 2026.01.16 | ₩43,302 | ₩43,356 | ₩43,222 | ₩43,289 | -0.03% | 4.5만 |
|---|
| 2026.01.15 | ₩43,182 | ₩43,329 | ₩43,182 | ₩43,262 | +0.19% | 12.6만 |
|---|
| 2026.01.14 | ₩43,048 | ₩43,169 | ₩42,981 | ₩43,088 | +0.09% | 7.5만 |
|---|
| 2026.01.13 | ₩42,928 | ₩43,102 | ₩42,915 | ₩43,008 | +0.19% | 12.1만 |
|---|
| 2026.01.12 | ₩42,808 | ₩42,928 | ₩42,808 | ₩42,888 | +0.19% | 14.9만 |
|---|
| 2026.01.09 | ₩42,848 | ₩42,941 | ₩42,808 | ₩42,941 | +0.22% | 9.2만 |
|---|
| 2026.01.08 | ₩42,794 | ₩42,915 | ₩42,781 | ₩42,848 | +0.13% | 7.9만 |
|---|
| 2026.01.07 | ₩42,808 | ₩42,874 | ₩42,794 | ₩42,861 | +0.12% | 8.3만 |
|---|
| 2026.01.06 | ₩42,794 | ₩42,861 | ₩42,674 | ₩42,754 | -0.09% | 10.6만 |
|---|
| 2026.01.05 | ₩42,928 | ₩42,981 | ₩42,767 | ₩42,808 | -0.28% | 35.4만 |
|---|
| 2026.01.02 | ₩42,487 | ₩42,821 | ₩42,487 | ₩42,821 | +0.79% | 8.7만 |
|---|
| 2025.12.31 | ₩42,380 | ₩42,473 | ₩42,380 | ₩42,380 | 0.00% | 38.4만 |
|---|
| 2025.12.30 | ₩42,353 | ₩42,460 | ₩42,340 | ₩42,460 | +0.25% | 9.9만 |
|---|
| 2025.12.29 | ₩42,340 | ₩42,433 | ₩42,340 | ₩42,340 | 0.00% | 23.8만 |
|---|
| 2025.12.26 | ₩42,420 | ₩42,500 | ₩42,420 | ₩42,473 | +0.13% | 13.5만 |
|---|
| 2025.12.24 | ₩42,433 | ₩42,473 | ₩42,393 | ₩42,447 | +0.03% | 44.4만 |
|---|
| 2025.12.23 | ₩42,420 | ₩42,473 | ₩42,340 | ₩42,433 | +0.03% | 17.9만 |
|---|
| 2025.12.22 | ₩42,607 | ₩42,661 | ₩42,447 | ₩42,513 | -0.22% | 22.6만 |
|---|
| 2025.12.19 | ₩42,634 | ₩42,674 | ₩42,580 | ₩42,620 | -0.03% | 20.5만 |
|---|
| 2025.12.18 | ₩42,580 | ₩42,674 | ₩42,554 | ₩42,661 | +0.19% | 14.2만 |
|---|
| 2025.12.17 | ₩42,794 | ₩42,834 | ₩42,674 | ₩42,741 | -0.13% | 6.6만 |
|---|
| 2025.12.16 | ₩42,754 | ₩42,821 | ₩42,701 | ₩42,754 | 0.00% | 26.6만 |
|---|
| 2025.12.15 | ₩42,674 | ₩42,794 | ₩42,674 | ₩42,781 | +0.25% | 19.4만 |
|---|
| 2025.12.12 | ₩42,620 | ₩42,848 | ₩42,620 | ₩42,767 | +0.35% | 10.3만 |
|---|
| 2025.12.11 | ₩42,661 | ₩42,874 | ₩42,661 | ₩42,821 | +0.38% | 11.4만 |
|---|
| 2025.12.10 | ₩42,393 | ₩42,714 | ₩42,393 | ₩42,647 | +0.60% | 12.5만 |
|---|
| 2025.12.09 | ₩42,473 | ₩42,647 | ₩42,460 | ₩42,540 | +0.16% | 15.4만 |
|---|
| 2025.12.08 | ₩42,473 | ₩42,527 | ₩42,406 | ₩42,500 | +0.06% | 10.9만 |
|---|
| 2025.12.05 | ₩42,513 | ₩42,594 | ₩42,420 | ₩42,594 | +0.19% | 14.9만 |
|---|
| 2025.12.04 | ₩42,607 | ₩42,661 | ₩42,527 | ₩42,567 | -0.09% | 26.1만 |
|---|
| 2025.12.03 | ₩42,647 | ₩42,701 | ₩42,513 | ₩42,701 | +0.13% | 10.4만 |
|---|
| 2025.12.02 | ₩42,447 | ₩42,661 | ₩42,420 | ₩42,661 | +0.50% | 11.4만 |
|---|
| 2025.12.01 | ₩42,661 | ₩42,661 | ₩42,487 | ₩42,487 | -0.41% | 10.4만 |
|---|
| 2025.11.28 | ₩42,995 | ₩42,995 | ₩42,888 | ₩42,955 | -0.09% | 6.2만 |
|---|
| 2025.11.26 | ₩42,808 | ₩43,008 | ₩42,808 | ₩42,968 | +0.37% | 7.2만 |
|---|
| 2025.11.25 | ₩42,767 | ₩42,861 | ₩42,714 | ₩42,808 | +0.09% | 8.6만 |
|---|
| 2025.11.24 | ₩42,580 | ₩42,781 | ₩42,580 | ₩42,781 | +0.47% | 7.7만 |
|---|
| 2025.11.21 | ₩42,513 | ₩42,727 | ₩42,447 | ₩42,567 | +0.13% | 48.8만 |
|---|
| 2025.11.20 | ₩42,701 | ₩42,995 | ₩42,406 | ₩42,527 | -0.41% | 10.3만 |
|---|
| 2025.11.19 | ₩42,848 | ₩42,848 | ₩42,620 | ₩42,647 | -0.47% | 24만 |
|---|
| 2025.11.18 | ₩42,794 | ₩42,901 | ₩42,687 | ₩42,901 | +0.25% | 10만 |
|---|
| 2025.11.17 | ₩43,048 | ₩43,075 | ₩42,634 | ₩42,741 | -0.71% | 6.9만 |
|---|
| 2025.11.14 | ₩42,848 | ₩43,129 | ₩42,848 | ₩43,129 | +0.66% | 9.2만 |
|---|
| 2025.11.13 | ₩43,276 | ₩43,276 | ₩42,928 | ₩43,022 | -0.59% | 15.9만 |
|---|
| 2025.11.12 | ₩43,543 | ₩43,557 | ₩43,289 | ₩43,289 | -0.58% | 7.3만 |
|---|
| 2025.11.11 | ₩43,490 | ₩43,557 | ₩43,450 | ₩43,463 | -0.06% | 6.6만 |
|---|
| 2025.11.10 | ₩43,396 | ₩43,450 | ₩43,276 | ₩43,396 | 0.00% | 6.8만 |
|---|
| 2025.11.07 | ₩43,262 | ₩43,276 | ₩43,115 | ₩43,276 | +0.03% | 7.1만 |
|---|
| 2025.11.06 | ₩43,436 | ₩43,450 | ₩43,249 | ₩43,316 | -0.28% | 7.2만 |
|---|
| 2025.11.05 | ₩43,182 | ₩43,463 | ₩43,155 | ₩43,343 | +0.37% | 9.8만 |
|---|
| 2025.11.04 | ₩43,222 | ₩43,289 | ₩43,115 | ₩43,195 | -0.06% | 10.1만 |
|---|
| 2025.11.03 | ₩43,369 | ₩43,463 | ₩43,195 | ₩43,329 | -0.09% | 7.6만 |
|---|
| 2025.10.31 | ₩43,984 | ₩43,984 | ₩43,623 | ₩43,637 | -0.79% | 8.1만 |
|---|
| 2025.10.30 | ₩43,998 | ₩44,078 | ₩43,757 | ₩43,811 | -0.43% | 9만 |
|---|
| 2025.10.29 | ₩44,292 | ₩44,292 | ₩44,038 | ₩44,051 | -0.54% | 10.8만 |
|---|
| 2025.10.28 | ₩44,359 | ₩44,359 | ₩44,172 | ₩44,172 | -0.42% | 4.4만 |
|---|
| 2025.10.27 | ₩44,145 | ₩44,292 | ₩44,145 | ₩44,225 | +0.18% | 7.6만 |
|---|
| 2025.10.24 | ₩44,252 | ₩44,252 | ₩44,105 | ₩44,132 | -0.27% | 7만 |
|---|
| 2025.10.23 | ₩44,011 | ₩44,145 | ₩44,011 | ₩44,038 | +0.06% | 4.5만 |
|---|
| 2025.10.22 | ₩44,198 | ₩44,198 | ₩43,984 | ₩44,038 | -0.36% | 7만 |
|---|
| 2025.10.21 | ₩44,145 | ₩44,319 | ₩44,105 | ₩44,212 | +0.15% | 7.9만 |
|---|
| 2025.10.20 | ₩43,891 | ₩44,185 | ₩43,891 | ₩44,185 | +0.67% | 27.6만 |
|---|
| 2025.10.17 | ₩43,730 | ₩43,931 | ₩43,730 | ₩43,931 | +0.46% | 7.9만 |
|---|
| 2025.10.16 | ₩44,105 | ₩44,105 | ₩43,770 | ₩43,811 | -0.67% | 8.7만 |
|---|
| 2025.10.15 | ₩43,797 | ₩43,998 | ₩43,797 | ₩43,984 | +0.43% | 6.7만 |
|---|
| 2025.10.14 | ₩43,664 | ₩43,864 | ₩43,637 | ₩43,784 | +0.28% | 5.1만 |
|---|
| 2025.10.13 | ₩43,690 | ₩43,931 | ₩43,503 | ₩43,811 | +0.28% | 6.6만 |
|---|
| 2025.10.10 | ₩44,038 | ₩44,038 | ₩43,570 | ₩43,610 | -0.97% | 8.7만 |
|---|