시장 데이터를 불러오는 중
전체 종목
State Street Materials Select Sector SPDR Premium Income ETF 과거 주가
State Street Materials Select Sector SPDR Premium Income ETF · XLBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Materials Select Sector SPDR Premium Income ETF · XLBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,727 | ₩30,846 | ₩30,686 | ₩30,686 | -0.13% | 7.1천 |
| 2026.10.08 | ₩30,365 | ₩30,626 | ₩30,365 | ₩30,566 | +0.66% | 2.7천 |
| 2026.10.07 | ₩30,686 | ₩30,686 | ₩30,351 | ₩30,351 | -1.09% | 8천 |
| 2026.10.06 | ₩30,887 | ₩30,941 | ₩30,767 | ₩30,794 | -0.30% | 1.7천 |
| 2026.10.05 | ₩30,244 | ₩30,861 | ₩30,070 | ₩30,633 | +1.28% | 2.4만 |
| 2026.10.02 | ₩30,465 | ₩30,593 | ₩30,258 | ₩30,258 | -0.68% | 3.7천 |
| 2026.10.01 | ₩29,923 | ₩30,137 | ₩29,683 | ₩30,057 | +0.45% | 1.7만 |
| 2026.09.30 | ₩30,941 | ₩30,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,686 |
| -0.82% |
| 2.1천 |
| 2026.09.29 | ₩30,921 | ₩30,921 | ₩30,807 | ₩30,913 | -0.03% | 6.3천 |
|---|
| 2026.09.28 | ₩30,968 | ₩31,222 | ₩30,954 | ₩31,070 | +0.33% | 4.8천 |
|---|
| 2026.09.25 | ₩31,289 | ₩31,289 | ₩31,102 | ₩31,243 | -0.15% | 5천 |
|---|
| 2026.09.24 | ₩31,377 | ₩31,423 | ₩31,129 | ₩31,182 | -0.62% | 5.8천 |
|---|
| 2026.09.23 | ₩31,423 | ₩31,584 | ₩31,410 | ₩31,470 | +0.15% | 4.6천 |
|---|
| 2026.09.22 | ₩31,289 | ₩31,705 | ₩31,289 | ₩31,695 | +1.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,236 | ₩31,330 | ₩31,182 | ₩31,198 | -0.12% | 4.7천 |
|---|
| 2026.09.18 | ₩31,127 | ₩31,205 | ₩31,088 | ₩31,205 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩31,708 | ₩31,708 | ₩31,450 | ₩31,541 | -0.52% | 3.8천 |
|---|
| 2026.09.16 | ₩31,705 | ₩31,879 | ₩31,356 | ₩31,356 | -1.10% | 1.9천 |
|---|
| 2026.09.15 | ₩31,370 | ₩31,539 | ₩31,263 | ₩31,539 | +0.54% | 8천 |
|---|
| 2026.09.14 | ₩31,557 | ₩31,557 | ₩31,356 | ₩31,419 | -0.44% | 7.7천 |
|---|
| 2026.09.11 | ₩31,745 | ₩31,906 | ₩31,683 | ₩31,752 | +0.02% | 4.8천 |
|---|
| 2026.09.10 | ₩31,772 | ₩31,772 | ₩31,437 | ₩31,576 | -0.62% | 6.1천 |
|---|
| 2026.09.09 | ₩32,241 | ₩32,241 | ₩31,973 | ₩31,973 | -0.83% | 1만 |
|---|
| 2026.09.08 | ₩32,428 | ₩32,522 | ₩32,320 | ₩32,320 | -0.33% | 4.6천 |
|---|
| 2026.09.04 | ₩32,268 | ₩32,670 | ₩32,187 | ₩32,561 | +0.91% | 6.4천 |
|---|
| 2026.09.03 | ₩32,670 | ₩32,758 | ₩32,509 | ₩32,683 | +0.04% | 9.7천 |
|---|
| 2026.09.02 | ₩32,817 | ₩32,830 | ₩32,656 | ₩32,656 | -0.49% | 4천 |
|---|
| 2026.09.01 | ₩32,241 | ₩32,522 | ₩32,214 | ₩32,214 | -0.08% | 7.6천 |
|---|
| 2026.08.31 | ₩33,085 | ₩33,132 | ₩32,832 | ₩32,991 | -0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩33,152 | ₩33,192 | ₩33,018 | ₩33,077 | -0.23% | 1.1만 |
|---|
| 2026.08.27 | ₩32,871 | ₩33,195 | ₩32,871 | ₩33,147 | +0.84% | 6.8천 |
|---|
| 2026.08.26 | ₩33,313 | ₩33,313 | ₩33,072 | ₩33,183 | -0.39% | 1.8천 |
|---|
| 2026.08.25 | ₩33,098 | ₩33,192 | ₩33,005 | ₩33,192 | +0.28% | 5.1천 |
|---|
| 2026.08.24 | ₩33,393 | ₩33,434 | ₩32,938 | ₩33,064 | -0.99% | 2만 |
|---|
| 2026.08.21 | ₩32,884 | ₩33,259 | ₩32,884 | ₩33,014 | +0.40% | 1.6만 |
|---|
| 2026.08.20 | ₩32,696 | ₩32,777 | ₩32,576 | ₩32,723 | +0.08% | 7.7천 |
|---|
| 2026.08.19 | ₩32,589 | ₩32,964 | ₩32,308 | ₩32,686 | +0.30% | 6천 |
|---|
| 2026.08.18 | ₩32,335 | ₩32,549 | ₩32,241 | ₩32,333 | -0.00% | 9.4천 |
|---|
| 2026.08.17 | ₩32,428 | ₩32,629 | ₩32,428 | ₩32,510 | +0.25% | 3천 |
|---|
| 2026.08.14 | ₩32,495 | ₩32,643 | ₩32,495 | ₩32,643 | +0.45% | 1.3천 |
|---|
| 2026.08.13 | ₩32,522 | ₩32,643 | ₩32,463 | ₩32,463 | -0.18% | 3.9천 |
|---|
| 2026.08.12 | ₩32,763 | ₩32,763 | ₩32,482 | ₩32,571 | -0.59% | 2.4천 |
|---|
| 2026.08.11 | ₩32,790 | ₩32,790 | ₩32,589 | ₩32,690 | -0.31% | 1.9천 |
|---|
| 2026.08.10 | ₩32,696 | ₩32,696 | ₩32,482 | ₩32,620 | -0.23% | 5.8천 |
|---|
| 2026.08.07 | ₩32,335 | ₩32,462 | ₩32,335 | ₩32,462 | +0.39% | 3천 |
|---|
| 2026.08.06 | ₩32,361 | ₩32,428 | ₩32,232 | ₩32,232 | -0.40% | 1.4천 |
|---|
| 2026.08.05 | ₩32,227 | ₩32,522 | ₩32,227 | ₩32,412 | +0.57% | 7.4천 |
|---|
| 2026.08.04 | ₩31,744 | ₩32,201 | ₩31,744 | ₩32,155 | +1.30% | 3.4천 |
|---|
| 2026.08.03 | ₩31,624 | ₩31,714 | ₩31,316 | ₩31,714 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩32,174 | ₩32,174 | ₩31,671 | ₩31,758 | -1.29% | 6.3천 |
|---|
| 2026.07.30 | ₩32,321 | ₩32,321 | ₩32,107 | ₩32,166 | -0.48% | 4.8천 |
|---|
| 2026.07.29 | ₩32,509 | ₩32,509 | ₩32,120 | ₩32,278 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩32,562 | ₩32,589 | ₩32,375 | ₩32,549 | -0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩32,241 | ₩32,241 | ₩31,892 | ₩32,085 | -0.48% | 3.3천 |
|---|
| 2026.07.24 | ₩31,665 | ₩32,067 | ₩31,665 | ₩32,063 | +1.26% | 3.7천 |
|---|
| 2026.07.23 | ₩31,665 | ₩31,745 | ₩31,430 | ₩31,505 | -0.50% | 4.4천 |
|---|
| 2026.07.22 | ₩31,678 | ₩31,825 | ₩31,678 | ₩31,756 | +0.25% | 2.8천 |
|---|
| 2026.07.21 | ₩31,866 | ₩31,866 | ₩31,410 | ₩31,460 | -1.27% | 4.2천 |
|---|
| 2026.07.20 | ₩31,450 | ₩31,557 | ₩31,316 | ₩31,373 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩31,906 | ₩31,906 | ₩31,544 | ₩31,622 | -0.89% | 4.1천 |
|---|
| 2026.07.16 | ₩31,678 | ₩31,799 | ₩31,557 | ₩31,762 | +0.27% | 6.3천 |
|---|
| 2026.07.15 | ₩31,698 | ₩31,745 | ₩31,370 | ₩31,624 | -0.23% | 6.7천 |
|---|
| 2026.07.14 | ₩31,846 | ₩31,852 | ₩31,544 | ₩31,628 | -0.68% | 4.3천 |
|---|
| 2026.07.13 | ₩31,892 | ₩31,919 | ₩31,557 | ₩31,561 | -1.04% | 6.7천 |
|---|
| 2026.07.10 | ₩31,892 | ₩31,905 | ₩31,758 | ₩31,847 | -0.14% | 3.1천 |
|---|
| 2026.07.09 | ₩31,356 | ₩31,531 | ₩31,310 | ₩31,350 | -0.02% | 3천 |
|---|
| 2026.07.08 | ₩31,490 | ₩31,490 | ₩31,209 | ₩31,314 | -0.56% | 3.9천 |
|---|
| 2026.07.07 | ₩32,241 | ₩32,241 | ₩32,000 | ₩32,160 | -0.25% | 4.6천 |
|---|
| 2026.07.06 | ₩32,348 | ₩32,348 | ₩31,973 | ₩32,301 | -0.14% | 7.2천 |
|---|
| 2026.07.02 | ₩32,187 | ₩32,335 | ₩32,053 | ₩32,319 | +0.41% | 3천 |
|---|
| 2026.07.01 | ₩31,705 | ₩31,959 | ₩31,452 | ₩31,852 | +0.46% | 6.3천 |
|---|
| 2026.06.30 | ₩32,053 | ₩32,281 | ₩32,053 | ₩32,173 | +0.37% | 7.8천 |
|---|
| 2026.06.29 | ₩32,214 | ₩32,214 | ₩31,906 | ₩31,970 | -0.76% | 5.8천 |
|---|
| 2026.06.26 | ₩32,707 | ₩32,804 | ₩32,495 | ₩32,599 | -0.33% | 5.8천 |
|---|
| 2026.06.25 | ₩32,361 | ₩32,964 | ₩32,361 | ₩32,616 | +0.79% | 1.1만 |
|---|
| 2026.06.24 | ₩32,033 | ₩32,495 | ₩32,026 | ₩32,264 | +0.72% | 1.8천 |
|---|
| 2026.06.23 | ₩32,241 | ₩32,241 | ₩32,146 | ₩32,146 | -0.30% | 1.1천 |
|---|
| 2026.06.22 | ₩32,160 | ₩32,670 | ₩32,160 | ₩32,572 | +1.28% | 5.4천 |
|---|
| 2026.06.18 | ₩32,576 | ₩32,801 | ₩32,513 | ₩32,513 | -0.19% | 7.1천 |
|---|
| 2026.06.17 | ₩32,978 | ₩33,072 | ₩32,623 | ₩32,623 | -1.08% | 1.5천 |
|---|
| 2026.06.16 | ₩33,179 | ₩33,232 | ₩32,911 | ₩32,940 | -0.72% | 6.2천 |
|---|
| 2026.06.15 | ₩32,991 | ₩33,045 | ₩32,818 | ₩32,818 | -0.52% | 1.8천 |
|---|
| 2026.06.12 | ₩32,442 | ₩32,642 | ₩32,110 | ₩32,584 | +0.44% | 2.2천 |
|---|
| 2026.06.11 | ₩31,142 | ₩32,010 | ₩31,142 | ₩32,010 | +2.79% | 4.7천 |
|---|
| 2026.06.10 | ₩31,730 | ₩31,758 | ₩31,070 | ₩31,070 | -2.08% | 4.7천 |
|---|
| 2026.06.09 | ₩31,604 | ₩31,683 | ₩31,356 | ₩31,683 | +0.25% | 1.7천 |
|---|
| 2026.06.08 | ₩31,544 | ₩31,544 | ₩31,269 | ₩31,316 | -0.72% | 4.8천 |
|---|
| 2026.06.05 | ₩32,160 | ₩32,160 | ₩31,578 | ₩31,663 | -1.55% | 3.6천 |
|---|
| 2026.06.04 | ₩32,335 | ₩32,375 | ₩32,248 | ₩32,248 | -0.27% | 1.7천 |
|---|
| 2026.06.03 | ₩32,201 | ₩32,395 | ₩32,174 | ₩32,193 | -0.02% | 5천 |
|---|
| 2026.06.02 | ₩31,933 | ₩32,187 | ₩31,933 | ₩32,171 | +0.75% | 2.2천 |
|---|
| 2026.06.01 | ₩32,227 | ₩32,227 | ₩31,370 | ₩31,797 | -1.33% | 9.4천 |
|---|
| 2026.05.29 | ₩32,294 | ₩32,415 | ₩32,174 | ₩32,187 | -0.33% | 8.5천 |
|---|
| 2026.05.28 | ₩31,986 | ₩32,442 | ₩31,919 | ₩32,366 | +1.19% | 5.3천 |
|---|
| 2026.05.27 | ₩32,214 | ₩32,301 | ₩32,108 | ₩32,213 | -0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩32,174 | ₩32,214 | ₩31,758 | ₩32,077 | -0.30% | 1.5만 |
|---|
| 2026.05.22 | ₩31,665 | ₩31,745 | ₩31,584 | ₩31,645 | -0.06% | 7천 |
|---|
| 2026.05.21 | ₩30,968 | ₩31,571 | ₩30,968 | ₩31,515 | +1.77% | 2천 |
|---|
| 2026.05.20 | ₩30,921 | ₩31,356 | ₩30,917 | ₩31,269 | +1.13% | 2.9천 |
|---|
| 2026.05.19 | ₩31,571 | ₩31,571 | ₩30,901 | ₩30,941 | -1.99% | 6.6천 |
|---|
| 2026.05.18 | ₩31,732 | ₩31,805 | ₩31,370 | ₩31,588 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩31,906 | ₩31,946 | ₩31,551 | ₩31,555 | -1.10% | 7천 |
|---|
| 2026.05.14 | ₩32,549 | ₩32,549 | ₩32,388 | ₩32,419 | -0.40% | 3.4천 |
|---|
| 2026.05.13 | ₩32,509 | ₩32,857 | ₩32,455 | ₩32,585 | +0.23% | 4.6천 |
|---|
| 2026.05.12 | ₩32,482 | ₩32,723 | ₩32,257 | ₩32,636 | +0.47% | 8.7천 |
|---|
| 2026.05.11 | ₩32,656 | ₩32,750 | ₩32,428 | ₩32,629 | -0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩32,294 | ₩34,037 | ₩32,254 | ₩32,284 | -0.03% | 6.5천 |
|---|
| 2026.05.07 | ₩32,763 | ₩32,763 | ₩32,160 | ₩32,182 | -1.78% | 2.4천 |
|---|
| 2026.05.06 | ₩32,683 | ₩32,683 | ₩32,517 | ₩32,647 | -0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩32,026 | ₩32,388 | ₩32,000 | ₩32,191 | +0.51% | 2.7천 |
|---|
| 2026.05.04 | ₩32,187 | ₩32,187 | ₩31,736 | ₩31,736 | -1.40% | 2.6만 |
|---|
| 2026.05.01 | ₩32,241 | ₩32,321 | ₩32,118 | ₩32,119 | -0.38% | 2.6만 |
|---|
| 2026.04.30 | ₩32,160 | ₩32,643 | ₩32,134 | ₩32,557 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩32,576 | ₩32,576 | ₩32,203 | ₩32,272 | -0.93% | 7.1천 |
|---|
| 2026.04.28 | ₩32,777 | ₩32,777 | ₩32,254 | ₩32,451 | -0.99% | 1만 |
|---|
| 2026.04.27 | ₩32,643 | ₩32,696 | ₩32,495 | ₩32,592 | -0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩32,683 | ₩32,683 | ₩32,361 | ₩32,616 | -0.20% | 9.7천 |
|---|
| 2026.04.23 | ₩32,227 | ₩32,576 | ₩32,227 | ₩32,402 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩32,495 | ₩32,683 | ₩32,478 | ₩32,478 | -0.05% | 3.2천 |
|---|
| 2026.04.21 | ₩32,750 | ₩32,762 | ₩32,437 | ₩32,437 | -0.96% | 3.1천 |
|---|
| 2026.04.20 | ₩32,569 | ₩32,710 | ₩32,562 | ₩32,696 | +0.39% | 6.7천 |
|---|
| 2026.04.17 | ₩32,442 | ₩32,723 | ₩32,281 | ₩32,562 | +0.37% | 7.2천 |
|---|
| 2026.04.16 | ₩32,227 | ₩32,427 | ₩32,227 | ₩32,418 | +0.59% | 3.6천 |
|---|
| 2026.04.15 | ₩32,187 | ₩32,268 | ₩32,147 | ₩32,242 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩32,361 | ₩32,415 | ₩32,227 | ₩32,329 | -0.10% | 6천 |
|---|
| 2026.04.13 | ₩32,181 | ₩32,321 | ₩32,080 | ₩32,265 | +0.26% | 3.5천 |
|---|
| 2026.04.10 | ₩32,207 | ₩32,294 | ₩32,120 | ₩32,281 | +0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩32,120 | ₩32,227 | ₩32,026 | ₩32,127 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,752 | ₩32,093 | ₩31,752 | ₩32,039 | +0.90% | 3.8천 |
|---|
| 2026.04.07 | ₩31,490 | ₩31,557 | ₩31,289 | ₩31,436 | -0.17% | 2.5천 |
|---|
| 2026.04.06 | ₩31,665 | ₩31,665 | ₩31,430 | ₩31,508 | -0.50% | 2.3천 |
|---|
| 2026.04.02 | ₩31,477 | ₩31,611 | ₩31,450 | ₩31,535 | +0.18% | 2.4천 |
|---|
| 2026.04.01 | ₩31,356 | ₩31,598 | ₩31,249 | ₩31,529 | +0.55% | 7.7천 |
|---|
| 2026.03.31 | ₩31,571 | ₩31,675 | ₩31,444 | ₩31,675 | +0.33% | 1만 |
|---|
| 2026.03.30 | ₩31,450 | ₩31,570 | ₩31,196 | ₩31,210 | -0.76% | 4.5천 |
|---|
| 2026.03.27 | ₩31,464 | ₩31,464 | ₩31,130 | ₩31,130 | -1.06% | 8.5천 |
|---|
| 2026.03.26 | ₩31,102 | ₩31,484 | ₩31,102 | ₩31,236 | +0.43% | 8.6천 |
|---|
| 2026.03.25 | ₩31,088 | ₩31,356 | ₩31,043 | ₩31,318 | +0.74% | 1.4천 |
|---|
| 2026.03.24 | ₩30,774 | ₩31,102 | ₩30,774 | ₩30,952 | +0.58% | 5천 |
|---|
| 2026.03.23 | ₩30,110 | ₩30,794 | ₩30,110 | ₩30,418 | +1.02% | 1.2만 |
|---|
| 2026.03.20 | ₩30,372 | ₩30,372 | ₩29,949 | ₩30,045 | -1.08% | 6.5천 |
|---|
| 2026.03.19 | ₩30,686 | ₩30,686 | ₩30,217 | ₩30,471 | -0.70% | 8.4천 |
|---|
| 2026.03.18 | ₩31,222 | ₩31,222 | ₩30,834 | ₩30,869 | -1.13% | 5.1천 |
|---|
| 2026.03.17 | ₩31,732 | ₩31,732 | ₩31,504 | ₩31,504 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩31,591 | ₩31,591 | ₩31,276 | ₩31,450 | -0.45% | 3천 |
|---|
| 2026.03.13 | ₩31,839 | ₩31,839 | ₩31,212 | ₩31,280 | -1.76% | 3천 |
|---|
| 2026.03.12 | ₩31,624 | ₩31,892 | ₩31,588 | ₩31,588 | -0.11% | 5.3천 |
|---|
| 2026.03.11 | ₩31,465 | ₩31,695 | ₩31,465 | ₩31,695 | +0.73% | 1.2천 |
|---|
| 2026.03.10 | ₩31,685 | ₩32,000 | ₩31,685 | ₩31,726 | +0.13% | 3천 |
|---|
| 2026.03.09 | ₩31,249 | ₩31,776 | ₩30,995 | ₩31,776 | +1.69% | 1.2만 |
|---|
| 2026.03.06 | ₩31,825 | ₩31,866 | ₩31,490 | ₩31,666 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩32,830 | ₩32,830 | ₩32,055 | ₩32,268 | -1.71% | 5.4천 |
|---|
| 2026.03.04 | ₩33,085 | ₩33,143 | ₩32,857 | ₩32,951 | -0.41% | 4.2천 |
|---|
| 2026.03.03 | ₩32,817 | ₩32,952 | ₩32,201 | ₩32,952 | +0.41% | 8천 |
|---|
| 2026.03.02 | ₩33,501 | ₩33,581 | ₩33,232 | ₩33,562 | +0.18% | 4.6천 |
|---|
| 2026.02.27 | ₩33,769 | ₩34,104 | ₩33,722 | ₩34,087 | +0.94% | 6.6천 |
|---|
| 2026.02.26 | ₩33,742 | ₩33,929 | ₩33,608 | ₩33,929 | +0.56% | 1.1만 |
|---|
| 2026.02.25 | ₩34,090 | ₩34,090 | ₩33,728 | ₩33,929 | -0.47% | 1.1만 |
|---|
| 2026.02.24 | ₩34,022 | ₩34,077 | ₩33,995 | ₩34,041 | +0.06% | 7.5천 |
|---|
| 2026.02.23 | ₩33,834 | ₩33,866 | ₩33,620 | ₩33,866 | +0.10% | 2.8천 |
|---|
| 2026.02.20 | ₩33,688 | ₩33,876 | ₩33,541 | ₩33,822 | +0.40% | 8.7천 |
|---|
| 2026.02.19 | ₩33,795 | ₩33,802 | ₩33,695 | ₩33,791 | -0.01% | 1.8천 |
|---|
| 2026.02.18 | ₩33,882 | ₩34,023 | ₩33,882 | ₩33,905 | +0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩33,876 | ₩33,876 | ₩33,514 | ₩33,810 | -0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩33,567 | ₩33,884 | ₩33,567 | ₩33,884 | +0.94% | 4.1천 |
|---|
| 2026.02.12 | ₩33,996 | ₩33,996 | ₩33,814 | ₩33,814 | -0.54% | 4.2천 |
|---|
| 2026.02.11 | ₩34,010 | ₩34,010 | ₩33,876 | ₩33,928 | -0.24% | 6.5천 |
|---|
| 2026.02.10 | ₩33,849 | ₩33,849 | ₩33,635 | ₩33,795 | -0.16% | 1.2만 |
|---|
| 2026.02.09 | ₩33,353 | ₩33,633 | ₩33,353 | ₩33,612 | +0.78% | 3.4천 |
|---|
| 2026.02.06 | ₩32,817 | ₩33,360 | ₩32,817 | ₩33,360 | +1.65% | 5천 |
|---|
| 2026.02.05 | ₩33,180 | ₩33,180 | ₩32,844 | ₩32,845 | -1.01% | 1.9천 |
|---|
| 2026.02.04 | ₩33,286 | ₩33,447 | ₩33,286 | ₩33,407 | +0.36% | 1.5만 |
|---|
| 2026.02.03 | ₩33,174 | ₩33,299 | ₩32,991 | ₩33,125 | -0.15% | 9.7만 |
|---|
| 2026.02.02 | ₩32,636 | ₩32,804 | ₩32,562 | ₩32,765 | +0.39% | 3.9천 |
|---|
| 2026.01.30 | ₩32,817 | ₩32,897 | ₩32,683 | ₩32,784 | -0.10% | 2.2천 |
|---|
| 2026.01.29 | ₩33,313 | ₩33,346 | ₩32,770 | ₩33,123 | -0.57% | 7.1천 |
|---|
| 2026.01.28 | ₩33,313 | ₩33,313 | ₩32,971 | ₩33,094 | -0.66% | 4.6천 |
|---|
| 2026.01.27 | ₩33,125 | ₩33,125 | ₩32,991 | ₩33,100 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩33,152 | ₩33,232 | ₩33,058 | ₩33,058 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,817 | ₩33,006 | ₩32,817 | ₩33,006 | +0.58% | 3.3천 |
|---|
| 2026.01.22 | ₩32,923 | ₩32,991 | ₩32,768 | ₩32,844 | -0.24% | 6.2천 |
|---|
| 2026.01.21 | ₩32,629 | ₩32,777 | ₩32,495 | ₩32,696 | +0.21% | 5.2천 |
|---|
| 2026.01.20 | ₩32,495 | ₩32,750 | ₩31,517 | ₩32,132 | -1.12% | 2.1만 |
|---|
| 2026.01.16 | ₩32,294 | ₩33,098 | ₩31,986 | ₩32,430 | +0.42% | 4.1천 |
|---|
| 2026.01.15 | ₩32,388 | ₩32,628 | ₩32,388 | ₩32,520 | +0.41% | 1.6천 |
|---|
| 2026.01.14 | ₩32,408 | ₩32,601 | ₩32,408 | ₩32,424 | +0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩32,414 | ₩32,416 | ₩32,414 | ₩32,416 | +0.01% | 1.5천 |
|---|
| 2026.01.12 | ₩32,375 | ₩32,402 | ₩32,363 | ₩32,402 | +0.08% | 2.3천 |
|---|
| 2026.01.09 | ₩32,348 | ₩32,469 | ₩32,348 | ₩32,382 | +0.10% | 2.3천 |
|---|
| 2026.01.08 | ₩32,093 | ₩32,321 | ₩32,093 | ₩32,294 | +0.63% | 3.8천 |
|---|
| 2026.01.07 | ₩32,227 | ₩32,227 | ₩32,108 | ₩32,135 | -0.29% | 3.1천 |
|---|
| 2026.01.06 | ₩32,428 | ₩32,428 | ₩32,241 | ₩32,268 | -0.50% | 3.9천 |
|---|
| 2026.01.05 | ₩32,053 | ₩32,160 | ₩32,053 | ₩32,135 | +0.26% | 5.6천 |
|---|
| 2026.01.02 | ₩31,946 | ₩32,053 | ₩31,946 | ₩31,981 | +0.11% | 1.3천 |
|---|
| 2025.12.31 | ₩31,757 | ₩31,757 | ₩31,701 | ₩31,701 | -0.18% | 900 |
|---|
| 2025.12.30 | ₩31,825 | ₩31,879 | ₩31,825 | ₩31,825 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩31,812 | ₩31,812 | ₩31,691 | ₩31,742 | -0.22% | 2천 |
|---|
| 2025.12.26 | ₩32,702 | ₩32,734 | ₩32,702 | ₩32,734 | +0.10% | 400 |
|---|
| 2025.12.24 | ₩32,576 | ₩32,629 | ₩32,576 | ₩32,629 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩32,616 | ₩32,616 | ₩32,525 | ₩32,576 | -0.12% | 1.2천 |
|---|
| 2025.12.22 | ₩32,470 | ₩32,549 | ₩32,470 | ₩32,528 | +0.18% | 2.8천 |
|---|
| 2025.12.19 | ₩32,335 | ₩32,348 | ₩32,294 | ₩32,300 | -0.11% | 3.7천 |
|---|
| 2025.12.18 | ₩32,269 | ₩32,269 | ₩32,181 | ₩32,181 | -0.27% | 1.6천 |
|---|
| 2025.12.17 | ₩32,147 | ₩32,187 | ₩32,147 | ₩32,169 | +0.07% | 1.6천 |
|---|
| 2025.12.16 | ₩32,107 | ₩32,160 | ₩32,104 | ₩32,119 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩32,134 | ₩32,147 | ₩32,104 | ₩32,130 | -0.01% | 2.6천 |
|---|
| 2025.12.12 | ₩32,055 | ₩32,075 | ₩32,053 | ₩32,067 | +0.04% | 2천 |
|---|
| 2025.12.11 | ₩32,040 | ₩32,120 | ₩32,040 | ₩32,120 | +0.25% | 500 |
|---|
| 2025.12.10 | ₩31,691 | ₩31,921 | ₩31,691 | ₩31,921 | +0.72% | 400 |
|---|
| 2025.12.09 | ₩31,533 | ₩31,645 | ₩31,533 | ₩31,645 | +0.35% | 300 |
|---|
| 2025.12.08 | ₩31,772 | ₩31,772 | ₩31,529 | ₩31,529 | -0.76% | 500 |
|---|
| 2025.12.05 | ₩31,866 | ₩31,866 | ₩31,765 | ₩31,765 | -0.32% | 1.2천 |
|---|
| 2025.12.04 | ₩31,611 | ₩31,843 | ₩31,611 | ₩31,799 | +0.59% | 3.8천 |
|---|
| 2025.12.03 | ₩31,891 | ₩31,891 | ₩31,854 | ₩31,854 | -0.12% | 600 |
|---|
| 2025.12.02 | ₩31,805 | ₩31,805 | ₩31,725 | ₩31,745 | -0.19% | 700 |
|---|
| 2025.12.01 | ₩31,825 | ₩31,906 | ₩31,787 | ₩31,812 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩32,159 | ₩32,201 | ₩32,159 | ₩32,186 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩32,025 | ₩32,147 | ₩32,025 | ₩32,107 | +0.26% | 1.2천 |
|---|
| 2025.11.25 | ₩31,933 | ₩31,958 | ₩31,906 | ₩31,923 | -0.03% | 1.3천 |
|---|
| 2025.11.24 | ₩31,557 | ₩31,645 | ₩31,464 | ₩31,645 | +0.28% | 4.6천 |
|---|
| 2025.11.21 | ₩31,330 | ₩31,533 | ₩31,330 | ₩31,533 | +0.65% | 300 |
|---|
| 2025.11.20 | ₩31,567 | ₩31,567 | ₩31,088 | ₩31,088 | -1.52% | 200 |
|---|
| 2025.11.19 | ₩31,395 | ₩31,448 | ₩31,288 | ₩31,448 | +0.17% | 4.1천 |
|---|
| 2025.11.18 | ₩31,423 | ₩31,478 | ₩31,382 | ₩31,382 | -0.13% | 1.5천 |
|---|
| 2025.11.17 | ₩31,678 | ₩31,678 | ₩31,322 | ₩31,322 | -1.13% | 200 |
|---|
| 2025.11.14 | ₩31,906 | ₩31,906 | ₩31,791 | ₩31,791 | -0.36% | 400 |
|---|
| 2025.11.13 | ₩32,227 | ₩32,241 | ₩32,065 | ₩32,065 | -0.50% | 700 |
|---|
| 2025.11.12 | ₩32,361 | ₩32,375 | ₩32,258 | ₩32,258 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩32,026 | ₩32,065 | ₩32,026 | ₩32,061 | +0.11% | 800 |
|---|
| 2025.11.10 | ₩31,724 | ₩31,724 | ₩31,724 | ₩31,724 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩31,370 | ₩31,370 | ₩31,090 | ₩31,090 | -0.89% | 400 |
|---|
| 2025.11.05 | ₩31,261 | ₩31,276 | ₩31,209 | ₩31,233 | -0.09% | 1천 |
|---|
| 2025.11.04 | ₩30,861 | ₩31,087 | ₩30,861 | ₩31,011 | +0.49% | 800 |
|---|
| 2025.11.03 | ₩31,243 | ₩31,359 | ₩31,243 | ₩31,359 | +0.37% | 500 |
|---|
| 2025.10.31 | ₩31,812 | ₩31,812 | ₩31,787 | ₩31,787 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩32,093 | ₩32,093 | ₩31,913 | ₩31,913 | -0.56% | 500 |
|---|
| 2025.10.29 | ₩32,315 | ₩32,327 | ₩32,315 | ₩32,327 | +0.04% | 300 |
|---|
| 2025.10.28 | ₩32,844 | ₩32,867 | ₩32,844 | ₩32,867 | +0.07% | 1.2천 |
|---|
| 2025.10.27 | ₩32,737 | ₩32,817 | ₩32,737 | ₩32,817 | +0.25% | 1천 |
|---|
| 2025.10.24 | ₩32,897 | ₩32,963 | ₩32,796 | ₩32,796 | -0.31% | 600 |
|---|
| 2025.10.23 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,683 | ₩32,683 | ₩32,569 | ₩32,569 | -0.35% | 100 |
|---|
| 2025.10.21 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,575 | ₩32,717 | ₩32,575 | ₩32,717 | +0.44% | 600 |
|---|
| 2025.10.17 | ₩32,348 | ₩32,355 | ₩32,308 | ₩32,355 | +0.02% | 700 |
|---|
| 2025.10.16 | ₩32,575 | ₩32,575 | ₩32,321 | ₩32,348 | -0.70% | 800 |
|---|
| 2025.10.15 | ₩32,897 | ₩32,904 | ₩32,463 | ₩32,463 | -1.32% | 800 |
|---|
| 2025.10.14 | ₩32,723 | ₩32,737 | ₩32,621 | ₩32,621 | -0.31% | 500 |
|---|
| 2025.10.13 | ₩32,508 | ₩32,508 | ₩32,311 | ₩32,311 | -0.61% | 500 |
|---|
| 2025.10.10 | ₩32,525 | ₩32,525 | ₩31,821 | ₩31,821 | -2.16% | 700 |
|---|