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 | ₩30,584 | ₩30,702 | ₩30,544 | ₩30,544 | -0.13% | 7.1천 |
| 2026.10.08 | ₩30,223 | ₩30,484 | ₩30,223 | ₩30,424 | +0.66% | 2.7천 |
| 2026.10.07 | ₩30,544 | ₩30,544 | ₩30,210 | ₩30,210 | -1.09% | 8천 |
| 2026.10.06 | ₩30,744 | ₩30,797 | ₩30,624 | ₩30,650 | -0.30% | 1.7천 |
| 2026.10.05 | ₩30,103 | ₩30,717 | ₩29,930 | ₩30,490 | +1.28% | 2.4만 |
| 2026.10.02 | ₩30,323 | ₩30,450 | ₩30,117 | ₩30,117 | -0.68% | 3.7천 |
| 2026.10.01 | ₩29,783 | ₩29,997 | ₩29,545 | ₩29,917 | +0.45% | 1.7만 |
| 2026.09.30 | ₩30,797 | ₩30,804 | ₩30,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,544 |
| -0.82% |
| 2.1천 |
| 2026.09.29 | ₩30,777 | ₩30,777 | ₩30,664 | ₩30,769 | -0.03% | 6.3천 |
|---|
| 2026.09.28 | ₩30,824 | ₩31,077 | ₩30,810 | ₩30,925 | +0.33% | 4.8천 |
|---|
| 2026.09.25 | ₩31,144 | ₩31,144 | ₩30,957 | ₩31,097 | -0.15% | 5천 |
|---|
| 2026.09.24 | ₩31,230 | ₩31,277 | ₩30,984 | ₩31,037 | -0.62% | 5.8천 |
|---|
| 2026.09.23 | ₩31,277 | ₩31,437 | ₩31,264 | ₩31,324 | +0.15% | 4.6천 |
|---|
| 2026.09.22 | ₩31,144 | ₩31,557 | ₩31,144 | ₩31,548 | +1.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,090 | ₩31,184 | ₩31,037 | ₩31,053 | -0.12% | 4.7천 |
|---|
| 2026.09.18 | ₩30,982 | ₩31,060 | ₩30,944 | ₩31,060 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩31,560 | ₩31,560 | ₩31,304 | ₩31,395 | -0.52% | 3.8천 |
|---|
| 2026.09.16 | ₩31,557 | ₩31,731 | ₩31,210 | ₩31,210 | -1.10% | 1.9천 |
|---|
| 2026.09.15 | ₩31,224 | ₩31,392 | ₩31,117 | ₩31,392 | +0.54% | 8천 |
|---|
| 2026.09.14 | ₩31,411 | ₩31,411 | ₩31,210 | ₩31,273 | -0.44% | 7.7천 |
|---|
| 2026.09.11 | ₩31,597 | ₩31,757 | ₩31,536 | ₩31,604 | +0.02% | 4.8천 |
|---|
| 2026.09.10 | ₩31,624 | ₩31,624 | ₩31,290 | ₩31,429 | -0.62% | 6.1천 |
|---|
| 2026.09.09 | ₩32,091 | ₩32,091 | ₩31,824 | ₩31,824 | -0.83% | 1만 |
|---|
| 2026.09.08 | ₩32,277 | ₩32,371 | ₩32,169 | ₩32,169 | -0.33% | 4.6천 |
|---|
| 2026.09.04 | ₩32,117 | ₩32,518 | ₩32,037 | ₩32,410 | +0.91% | 6.4천 |
|---|
| 2026.09.03 | ₩32,518 | ₩32,606 | ₩32,358 | ₩32,531 | +0.04% | 9.7천 |
|---|
| 2026.09.02 | ₩32,664 | ₩32,678 | ₩32,504 | ₩32,504 | -0.49% | 4천 |
|---|
| 2026.09.01 | ₩32,091 | ₩32,371 | ₩32,064 | ₩32,064 | -0.08% | 7.6천 |
|---|
| 2026.08.31 | ₩32,931 | ₩32,978 | ₩32,679 | ₩32,838 | -0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩32,998 | ₩33,038 | ₩32,864 | ₩32,923 | -0.23% | 1.1만 |
|---|
| 2026.08.27 | ₩32,718 | ₩33,040 | ₩32,718 | ₩32,992 | +0.84% | 6.8천 |
|---|
| 2026.08.26 | ₩33,158 | ₩33,158 | ₩32,918 | ₩33,028 | -0.39% | 1.8천 |
|---|
| 2026.08.25 | ₩32,944 | ₩33,038 | ₩32,851 | ₩33,038 | +0.28% | 5.1천 |
|---|
| 2026.08.24 | ₩33,238 | ₩33,278 | ₩32,784 | ₩32,910 | -0.99% | 2만 |
|---|
| 2026.08.21 | ₩32,731 | ₩33,104 | ₩32,731 | ₩32,860 | +0.40% | 1.6만 |
|---|
| 2026.08.20 | ₩32,544 | ₩32,624 | ₩32,424 | ₩32,571 | +0.08% | 7.7천 |
|---|
| 2026.08.19 | ₩32,438 | ₩32,811 | ₩32,157 | ₩32,534 | +0.30% | 6천 |
|---|
| 2026.08.18 | ₩32,184 | ₩32,398 | ₩32,091 | ₩32,183 | -0.00% | 9.4천 |
|---|
| 2026.08.17 | ₩32,277 | ₩32,478 | ₩32,277 | ₩32,359 | +0.25% | 3천 |
|---|
| 2026.08.14 | ₩32,344 | ₩32,491 | ₩32,344 | ₩32,491 | +0.45% | 1.3천 |
|---|
| 2026.08.13 | ₩32,371 | ₩32,491 | ₩32,312 | ₩32,312 | -0.18% | 3.9천 |
|---|
| 2026.08.12 | ₩32,611 | ₩32,611 | ₩32,331 | ₩32,419 | -0.59% | 2.4천 |
|---|
| 2026.08.11 | ₩32,638 | ₩32,638 | ₩32,438 | ₩32,538 | -0.31% | 1.9천 |
|---|
| 2026.08.10 | ₩32,544 | ₩32,544 | ₩32,331 | ₩32,468 | -0.23% | 5.8천 |
|---|
| 2026.08.07 | ₩32,184 | ₩32,311 | ₩32,184 | ₩32,311 | +0.39% | 3천 |
|---|
| 2026.08.06 | ₩32,211 | ₩32,277 | ₩32,081 | ₩32,081 | -0.40% | 1.4천 |
|---|
| 2026.08.05 | ₩32,077 | ₩32,371 | ₩32,077 | ₩32,261 | +0.57% | 7.4천 |
|---|
| 2026.08.04 | ₩31,596 | ₩32,051 | ₩31,596 | ₩32,005 | +1.30% | 3.4천 |
|---|
| 2026.08.03 | ₩31,477 | ₩31,567 | ₩31,170 | ₩31,567 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩32,024 | ₩32,024 | ₩31,524 | ₩31,611 | -1.29% | 6.3천 |
|---|
| 2026.07.30 | ₩32,171 | ₩32,171 | ₩31,957 | ₩32,016 | -0.48% | 4.8천 |
|---|
| 2026.07.29 | ₩32,358 | ₩32,358 | ₩31,971 | ₩32,128 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩32,411 | ₩32,438 | ₩32,224 | ₩32,398 | -0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩32,091 | ₩32,091 | ₩31,744 | ₩31,936 | -0.48% | 3.3천 |
|---|
| 2026.07.24 | ₩31,517 | ₩31,917 | ₩31,517 | ₩31,913 | +1.26% | 3.7천 |
|---|
| 2026.07.23 | ₩31,517 | ₩31,597 | ₩31,284 | ₩31,359 | -0.50% | 4.4천 |
|---|
| 2026.07.22 | ₩31,531 | ₩31,677 | ₩31,531 | ₩31,608 | +0.25% | 2.8천 |
|---|
| 2026.07.21 | ₩31,717 | ₩31,717 | ₩31,264 | ₩31,313 | -1.27% | 4.2천 |
|---|
| 2026.07.20 | ₩31,304 | ₩31,411 | ₩31,170 | ₩31,226 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩31,757 | ₩31,757 | ₩31,397 | ₩31,475 | -0.89% | 4.1천 |
|---|
| 2026.07.16 | ₩31,531 | ₩31,651 | ₩31,411 | ₩31,615 | +0.27% | 6.3천 |
|---|
| 2026.07.15 | ₩31,551 | ₩31,597 | ₩31,224 | ₩31,477 | -0.23% | 6.7천 |
|---|
| 2026.07.14 | ₩31,697 | ₩31,704 | ₩31,397 | ₩31,481 | -0.68% | 4.3천 |
|---|
| 2026.07.13 | ₩31,744 | ₩31,771 | ₩31,411 | ₩31,415 | -1.04% | 6.7천 |
|---|
| 2026.07.10 | ₩31,744 | ₩31,756 | ₩31,611 | ₩31,699 | -0.14% | 3.1천 |
|---|
| 2026.07.09 | ₩31,210 | ₩31,384 | ₩31,164 | ₩31,204 | -0.02% | 3천 |
|---|
| 2026.07.08 | ₩31,344 | ₩31,344 | ₩31,064 | ₩31,168 | -0.56% | 3.9천 |
|---|
| 2026.07.07 | ₩32,091 | ₩32,091 | ₩31,851 | ₩32,011 | -0.25% | 4.6천 |
|---|
| 2026.07.06 | ₩32,197 | ₩32,197 | ₩31,824 | ₩32,151 | -0.14% | 7.2천 |
|---|
| 2026.07.02 | ₩32,037 | ₩32,184 | ₩31,904 | ₩32,168 | +0.41% | 3천 |
|---|
| 2026.07.01 | ₩31,557 | ₩31,811 | ₩31,305 | ₩31,704 | +0.46% | 6.3천 |
|---|
| 2026.06.30 | ₩31,904 | ₩32,131 | ₩31,904 | ₩32,023 | +0.37% | 7.8천 |
|---|
| 2026.06.29 | ₩32,064 | ₩32,064 | ₩31,757 | ₩31,821 | -0.76% | 5.8천 |
|---|
| 2026.06.26 | ₩32,555 | ₩32,651 | ₩32,344 | ₩32,447 | -0.33% | 5.8천 |
|---|
| 2026.06.25 | ₩32,211 | ₩32,811 | ₩32,211 | ₩32,464 | +0.79% | 1.1만 |
|---|
| 2026.06.24 | ₩31,884 | ₩32,344 | ₩31,877 | ₩32,113 | +0.72% | 1.8천 |
|---|
| 2026.06.23 | ₩32,091 | ₩32,091 | ₩31,996 | ₩31,996 | -0.30% | 1.1천 |
|---|
| 2026.06.22 | ₩32,011 | ₩32,518 | ₩32,011 | ₩32,420 | +1.28% | 5.4천 |
|---|
| 2026.06.18 | ₩32,424 | ₩32,648 | ₩32,362 | ₩32,362 | -0.19% | 7.1천 |
|---|
| 2026.06.17 | ₩32,824 | ₩32,918 | ₩32,471 | ₩32,471 | -1.08% | 1.5천 |
|---|
| 2026.06.16 | ₩33,024 | ₩33,078 | ₩32,758 | ₩32,787 | -0.72% | 6.2천 |
|---|
| 2026.06.15 | ₩32,838 | ₩32,891 | ₩32,666 | ₩32,666 | -0.52% | 1.8천 |
|---|
| 2026.06.12 | ₩32,291 | ₩32,490 | ₩31,960 | ₩32,432 | +0.44% | 2.2천 |
|---|
| 2026.06.11 | ₩30,997 | ₩31,861 | ₩30,997 | ₩31,861 | +2.79% | 4.7천 |
|---|
| 2026.06.10 | ₩31,583 | ₩31,611 | ₩30,925 | ₩30,925 | -2.08% | 4.7천 |
|---|
| 2026.06.09 | ₩31,457 | ₩31,536 | ₩31,210 | ₩31,536 | +0.25% | 1.7천 |
|---|
| 2026.06.08 | ₩31,397 | ₩31,397 | ₩31,124 | ₩31,170 | -0.72% | 4.8천 |
|---|
| 2026.06.05 | ₩32,011 | ₩32,011 | ₩31,431 | ₩31,516 | -1.55% | 3.6천 |
|---|
| 2026.06.04 | ₩32,184 | ₩32,224 | ₩32,097 | ₩32,097 | -0.27% | 1.7천 |
|---|
| 2026.06.03 | ₩32,051 | ₩32,244 | ₩32,024 | ₩32,043 | -0.02% | 5천 |
|---|
| 2026.06.02 | ₩31,784 | ₩32,037 | ₩31,784 | ₩32,021 | +0.75% | 2.2천 |
|---|
| 2026.06.01 | ₩32,077 | ₩32,077 | ₩31,224 | ₩31,649 | -1.33% | 9.4천 |
|---|
| 2026.05.29 | ₩32,144 | ₩32,264 | ₩32,024 | ₩32,037 | -0.33% | 8.5천 |
|---|
| 2026.05.28 | ₩31,837 | ₩32,291 | ₩31,771 | ₩32,215 | +1.19% | 5.3천 |
|---|
| 2026.05.27 | ₩32,064 | ₩32,151 | ₩31,959 | ₩32,063 | -0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩32,024 | ₩32,064 | ₩31,611 | ₩31,928 | -0.30% | 1.5만 |
|---|
| 2026.05.22 | ₩31,517 | ₩31,597 | ₩31,437 | ₩31,497 | -0.06% | 7천 |
|---|
| 2026.05.21 | ₩30,824 | ₩31,424 | ₩30,824 | ₩31,368 | +1.77% | 2천 |
|---|
| 2026.05.20 | ₩30,777 | ₩31,210 | ₩30,773 | ₩31,124 | +1.13% | 2.9천 |
|---|
| 2026.05.19 | ₩31,424 | ₩31,424 | ₩30,757 | ₩30,797 | -1.99% | 6.6천 |
|---|
| 2026.05.18 | ₩31,584 | ₩31,657 | ₩31,224 | ₩31,441 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩31,757 | ₩31,797 | ₩31,404 | ₩31,408 | -1.10% | 7천 |
|---|
| 2026.05.14 | ₩32,398 | ₩32,398 | ₩32,237 | ₩32,268 | -0.40% | 3.4천 |
|---|
| 2026.05.13 | ₩32,358 | ₩32,704 | ₩32,304 | ₩32,434 | +0.23% | 4.6천 |
|---|
| 2026.05.12 | ₩32,331 | ₩32,571 | ₩32,107 | ₩32,484 | +0.47% | 8.7천 |
|---|
| 2026.05.11 | ₩32,504 | ₩32,598 | ₩32,277 | ₩32,478 | -0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩32,144 | ₩33,878 | ₩32,104 | ₩32,133 | -0.03% | 6.5천 |
|---|
| 2026.05.07 | ₩32,611 | ₩32,611 | ₩32,011 | ₩32,032 | -1.78% | 2.4천 |
|---|
| 2026.05.06 | ₩32,531 | ₩32,531 | ₩32,366 | ₩32,495 | -0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩31,877 | ₩32,237 | ₩31,851 | ₩32,041 | +0.51% | 2.7천 |
|---|
| 2026.05.04 | ₩32,037 | ₩32,037 | ₩31,588 | ₩31,588 | -1.40% | 2.6만 |
|---|
| 2026.05.01 | ₩32,091 | ₩32,171 | ₩31,968 | ₩31,969 | -0.38% | 2.6만 |
|---|
| 2026.04.30 | ₩32,011 | ₩32,491 | ₩31,984 | ₩32,406 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩32,424 | ₩32,424 | ₩32,053 | ₩32,121 | -0.93% | 7.1천 |
|---|
| 2026.04.28 | ₩32,624 | ₩32,624 | ₩32,104 | ₩32,300 | -0.99% | 1만 |
|---|
| 2026.04.27 | ₩32,491 | ₩32,544 | ₩32,344 | ₩32,440 | -0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩32,531 | ₩32,531 | ₩32,211 | ₩32,464 | -0.20% | 9.7천 |
|---|
| 2026.04.23 | ₩32,077 | ₩32,424 | ₩32,077 | ₩32,251 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩32,344 | ₩32,531 | ₩32,327 | ₩32,327 | -0.05% | 3.2천 |
|---|
| 2026.04.21 | ₩32,598 | ₩32,610 | ₩32,285 | ₩32,285 | -0.96% | 3.1천 |
|---|
| 2026.04.20 | ₩32,418 | ₩32,558 | ₩32,411 | ₩32,544 | +0.39% | 6.7천 |
|---|
| 2026.04.17 | ₩32,291 | ₩32,571 | ₩32,131 | ₩32,411 | +0.37% | 7.2천 |
|---|
| 2026.04.16 | ₩32,077 | ₩32,276 | ₩32,077 | ₩32,267 | +0.59% | 3.6천 |
|---|
| 2026.04.15 | ₩32,037 | ₩32,117 | ₩31,997 | ₩32,092 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩32,211 | ₩32,264 | ₩32,077 | ₩32,179 | -0.10% | 6천 |
|---|
| 2026.04.13 | ₩32,031 | ₩32,171 | ₩31,931 | ₩32,115 | +0.26% | 3.5천 |
|---|
| 2026.04.10 | ₩32,057 | ₩32,144 | ₩31,971 | ₩32,131 | +0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩31,971 | ₩32,077 | ₩31,877 | ₩31,977 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,604 | ₩31,944 | ₩31,604 | ₩31,889 | +0.90% | 3.8천 |
|---|
| 2026.04.07 | ₩31,344 | ₩31,411 | ₩31,144 | ₩31,289 | -0.17% | 2.5천 |
|---|
| 2026.04.06 | ₩31,517 | ₩31,517 | ₩31,284 | ₩31,361 | -0.50% | 2.3천 |
|---|
| 2026.04.02 | ₩31,330 | ₩31,464 | ₩31,304 | ₩31,388 | +0.18% | 2.4천 |
|---|
| 2026.04.01 | ₩31,210 | ₩31,451 | ₩31,104 | ₩31,383 | +0.55% | 7.7천 |
|---|
| 2026.03.31 | ₩31,424 | ₩31,528 | ₩31,297 | ₩31,528 | +0.33% | 1만 |
|---|
| 2026.03.30 | ₩31,304 | ₩31,423 | ₩31,050 | ₩31,065 | -0.76% | 4.5천 |
|---|
| 2026.03.27 | ₩31,317 | ₩31,317 | ₩30,985 | ₩30,985 | -1.06% | 8.5천 |
|---|
| 2026.03.26 | ₩30,957 | ₩31,337 | ₩30,957 | ₩31,090 | +0.43% | 8.6천 |
|---|
| 2026.03.25 | ₩30,944 | ₩31,210 | ₩30,898 | ₩31,172 | +0.74% | 1.4천 |
|---|
| 2026.03.24 | ₩30,630 | ₩30,957 | ₩30,630 | ₩30,808 | +0.58% | 5천 |
|---|
| 2026.03.23 | ₩29,970 | ₩30,650 | ₩29,970 | ₩30,277 | +1.02% | 1.2만 |
|---|
| 2026.03.20 | ₩30,230 | ₩30,230 | ₩29,810 | ₩29,905 | -1.08% | 6.5천 |
|---|
| 2026.03.19 | ₩30,544 | ₩30,544 | ₩30,077 | ₩30,329 | -0.70% | 8.4천 |
|---|
| 2026.03.18 | ₩31,077 | ₩31,077 | ₩30,690 | ₩30,725 | -1.13% | 5.1천 |
|---|
| 2026.03.17 | ₩31,584 | ₩31,584 | ₩31,357 | ₩31,357 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩31,444 | ₩31,444 | ₩31,130 | ₩31,304 | -0.45% | 3천 |
|---|
| 2026.03.13 | ₩31,691 | ₩31,691 | ₩31,066 | ₩31,134 | -1.76% | 3천 |
|---|
| 2026.03.12 | ₩31,477 | ₩31,744 | ₩31,441 | ₩31,441 | -0.11% | 5.3천 |
|---|
| 2026.03.11 | ₩31,318 | ₩31,548 | ₩31,318 | ₩31,548 | +0.73% | 1.2천 |
|---|
| 2026.03.10 | ₩31,537 | ₩31,851 | ₩31,537 | ₩31,579 | +0.13% | 3천 |
|---|
| 2026.03.09 | ₩31,104 | ₩31,628 | ₩30,850 | ₩31,628 | +1.69% | 1.2만 |
|---|
| 2026.03.06 | ₩31,677 | ₩31,717 | ₩31,344 | ₩31,519 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩32,678 | ₩32,678 | ₩31,905 | ₩32,117 | -1.71% | 5.4천 |
|---|
| 2026.03.04 | ₩32,931 | ₩32,988 | ₩32,704 | ₩32,798 | -0.41% | 4.2천 |
|---|
| 2026.03.03 | ₩32,664 | ₩32,799 | ₩32,051 | ₩32,799 | +0.41% | 8천 |
|---|
| 2026.03.02 | ₩33,345 | ₩33,425 | ₩33,078 | ₩33,406 | +0.18% | 4.6천 |
|---|
| 2026.02.27 | ₩33,611 | ₩33,945 | ₩33,565 | ₩33,929 | +0.94% | 6.6천 |
|---|
| 2026.02.26 | ₩33,585 | ₩33,771 | ₩33,451 | ₩33,771 | +0.56% | 1.1만 |
|---|
| 2026.02.25 | ₩33,931 | ₩33,931 | ₩33,571 | ₩33,771 | -0.47% | 1.1만 |
|---|
| 2026.02.24 | ₩33,863 | ₩33,918 | ₩33,837 | ₩33,882 | +0.06% | 7.5천 |
|---|
| 2026.02.23 | ₩33,677 | ₩33,709 | ₩33,463 | ₩33,709 | +0.10% | 2.8천 |
|---|
| 2026.02.20 | ₩33,531 | ₩33,718 | ₩33,385 | ₩33,665 | +0.40% | 8.7천 |
|---|
| 2026.02.19 | ₩33,638 | ₩33,645 | ₩33,538 | ₩33,634 | -0.01% | 1.8천 |
|---|
| 2026.02.18 | ₩33,725 | ₩33,865 | ₩33,725 | ₩33,747 | +0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩33,718 | ₩33,718 | ₩33,358 | ₩33,653 | -0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩33,411 | ₩33,726 | ₩33,411 | ₩33,726 | +0.94% | 4.1천 |
|---|
| 2026.02.12 | ₩33,838 | ₩33,838 | ₩33,657 | ₩33,657 | -0.54% | 4.2천 |
|---|
| 2026.02.11 | ₩33,851 | ₩33,851 | ₩33,718 | ₩33,770 | -0.24% | 6.5천 |
|---|
| 2026.02.10 | ₩33,691 | ₩33,691 | ₩33,478 | ₩33,638 | -0.16% | 1.2만 |
|---|
| 2026.02.09 | ₩33,198 | ₩33,477 | ₩33,198 | ₩33,455 | +0.78% | 3.4천 |
|---|
| 2026.02.06 | ₩32,664 | ₩33,204 | ₩32,664 | ₩33,204 | +1.65% | 5천 |
|---|
| 2026.02.05 | ₩33,026 | ₩33,026 | ₩32,691 | ₩32,692 | -1.01% | 1.9천 |
|---|
| 2026.02.04 | ₩33,131 | ₩33,291 | ₩33,131 | ₩33,251 | +0.36% | 1.5만 |
|---|
| 2026.02.03 | ₩33,019 | ₩33,144 | ₩32,838 | ₩32,971 | -0.15% | 9.7만 |
|---|
| 2026.02.02 | ₩32,484 | ₩32,651 | ₩32,411 | ₩32,612 | +0.39% | 3.9천 |
|---|
| 2026.01.30 | ₩32,664 | ₩32,744 | ₩32,531 | ₩32,631 | -0.10% | 2.2천 |
|---|
| 2026.01.29 | ₩33,158 | ₩33,191 | ₩32,618 | ₩32,968 | -0.57% | 7.1천 |
|---|
| 2026.01.28 | ₩33,158 | ₩33,158 | ₩32,818 | ₩32,940 | -0.66% | 4.6천 |
|---|
| 2026.01.27 | ₩32,971 | ₩32,971 | ₩32,838 | ₩32,946 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩32,998 | ₩33,078 | ₩32,904 | ₩32,904 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,664 | ₩32,852 | ₩32,664 | ₩32,852 | +0.58% | 3.3천 |
|---|
| 2026.01.22 | ₩32,770 | ₩32,838 | ₩32,615 | ₩32,691 | -0.24% | 6.2천 |
|---|
| 2026.01.21 | ₩32,478 | ₩32,624 | ₩32,344 | ₩32,544 | +0.21% | 5.2천 |
|---|
| 2026.01.20 | ₩32,344 | ₩32,598 | ₩31,371 | ₩31,983 | -1.12% | 2.1만 |
|---|
| 2026.01.16 | ₩32,144 | ₩32,944 | ₩31,837 | ₩32,279 | +0.42% | 4.1천 |
|---|
| 2026.01.15 | ₩32,237 | ₩32,476 | ₩32,237 | ₩32,368 | +0.41% | 1.6천 |
|---|
| 2026.01.14 | ₩32,257 | ₩32,450 | ₩32,257 | ₩32,273 | +0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩32,263 | ₩32,265 | ₩32,263 | ₩32,265 | +0.01% | 1.5천 |
|---|
| 2026.01.12 | ₩32,224 | ₩32,251 | ₩32,212 | ₩32,251 | +0.08% | 2.3천 |
|---|
| 2026.01.09 | ₩32,197 | ₩32,317 | ₩32,197 | ₩32,231 | +0.10% | 2.3천 |
|---|
| 2026.01.08 | ₩31,944 | ₩32,171 | ₩31,944 | ₩32,144 | +0.63% | 3.8천 |
|---|
| 2026.01.07 | ₩32,077 | ₩32,077 | ₩31,959 | ₩31,985 | -0.29% | 3.1천 |
|---|
| 2026.01.06 | ₩32,277 | ₩32,277 | ₩32,091 | ₩32,117 | -0.50% | 3.9천 |
|---|
| 2026.01.05 | ₩31,904 | ₩32,011 | ₩31,904 | ₩31,985 | +0.26% | 5.6천 |
|---|
| 2026.01.02 | ₩31,797 | ₩31,904 | ₩31,797 | ₩31,832 | +0.11% | 1.3천 |
|---|
| 2025.12.31 | ₩31,609 | ₩31,609 | ₩31,553 | ₩31,553 | -0.18% | 900 |
|---|
| 2025.12.30 | ₩31,677 | ₩31,731 | ₩31,677 | ₩31,677 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩31,664 | ₩31,664 | ₩31,544 | ₩31,595 | -0.22% | 2천 |
|---|
| 2025.12.26 | ₩32,550 | ₩32,582 | ₩32,550 | ₩32,582 | +0.10% | 400 |
|---|
| 2025.12.24 | ₩32,424 | ₩32,478 | ₩32,424 | ₩32,478 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩32,464 | ₩32,464 | ₩32,374 | ₩32,424 | -0.12% | 1.2천 |
|---|
| 2025.12.22 | ₩32,319 | ₩32,398 | ₩32,319 | ₩32,376 | +0.18% | 2.8천 |
|---|
| 2025.12.19 | ₩32,184 | ₩32,197 | ₩32,144 | ₩32,149 | -0.11% | 3.7천 |
|---|
| 2025.12.18 | ₩32,119 | ₩32,119 | ₩32,031 | ₩32,031 | -0.27% | 1.6천 |
|---|
| 2025.12.17 | ₩31,997 | ₩32,037 | ₩31,997 | ₩32,019 | +0.07% | 1.6천 |
|---|
| 2025.12.16 | ₩31,957 | ₩32,011 | ₩31,955 | ₩31,969 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩31,984 | ₩31,997 | ₩31,955 | ₩31,980 | -0.01% | 2.6천 |
|---|
| 2025.12.12 | ₩31,905 | ₩31,925 | ₩31,904 | ₩31,917 | +0.04% | 2천 |
|---|
| 2025.12.11 | ₩31,891 | ₩31,971 | ₩31,891 | ₩31,971 | +0.25% | 500 |
|---|
| 2025.12.10 | ₩31,544 | ₩31,772 | ₩31,544 | ₩31,772 | +0.72% | 400 |
|---|
| 2025.12.09 | ₩31,387 | ₩31,497 | ₩31,387 | ₩31,497 | +0.35% | 300 |
|---|
| 2025.12.08 | ₩31,624 | ₩31,624 | ₩31,383 | ₩31,383 | -0.76% | 500 |
|---|
| 2025.12.05 | ₩31,717 | ₩31,717 | ₩31,617 | ₩31,617 | -0.32% | 1.2천 |
|---|
| 2025.12.04 | ₩31,464 | ₩31,695 | ₩31,464 | ₩31,651 | +0.59% | 3.8천 |
|---|
| 2025.12.03 | ₩31,743 | ₩31,743 | ₩31,705 | ₩31,705 | -0.12% | 600 |
|---|
| 2025.12.02 | ₩31,657 | ₩31,657 | ₩31,577 | ₩31,597 | -0.19% | 700 |
|---|
| 2025.12.01 | ₩31,677 | ₩31,757 | ₩31,639 | ₩31,664 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩32,009 | ₩32,051 | ₩32,009 | ₩32,036 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩31,876 | ₩31,997 | ₩31,876 | ₩31,957 | +0.26% | 1.2천 |
|---|
| 2025.11.25 | ₩31,784 | ₩31,809 | ₩31,757 | ₩31,775 | -0.03% | 1.3천 |
|---|
| 2025.11.24 | ₩31,411 | ₩31,497 | ₩31,317 | ₩31,497 | +0.28% | 4.6천 |
|---|
| 2025.11.21 | ₩31,184 | ₩31,387 | ₩31,184 | ₩31,387 | +0.65% | 300 |
|---|
| 2025.11.20 | ₩31,420 | ₩31,420 | ₩30,944 | ₩30,944 | -1.52% | 200 |
|---|
| 2025.11.19 | ₩31,249 | ₩31,301 | ₩31,142 | ₩31,301 | +0.17% | 4.1천 |
|---|
| 2025.11.18 | ₩31,277 | ₩31,332 | ₩31,236 | ₩31,236 | -0.13% | 1.5천 |
|---|
| 2025.11.17 | ₩31,531 | ₩31,531 | ₩31,176 | ₩31,176 | -1.13% | 200 |
|---|
| 2025.11.14 | ₩31,757 | ₩31,757 | ₩31,643 | ₩31,643 | -0.36% | 400 |
|---|
| 2025.11.13 | ₩32,077 | ₩32,091 | ₩31,916 | ₩31,916 | -0.50% | 700 |
|---|
| 2025.11.12 | ₩32,211 | ₩32,224 | ₩32,108 | ₩32,108 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩31,877 | ₩31,916 | ₩31,877 | ₩31,912 | +0.11% | 800 |
|---|
| 2025.11.10 | ₩31,576 | ₩31,576 | ₩31,576 | ₩31,576 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,254 | ₩31,254 | ₩31,254 | ₩31,254 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩31,224 | ₩31,224 | ₩30,945 | ₩30,945 | -0.89% | 400 |
|---|
| 2025.11.05 | ₩31,116 | ₩31,130 | ₩31,064 | ₩31,088 | -0.09% | 1천 |
|---|
| 2025.11.04 | ₩30,717 | ₩30,942 | ₩30,717 | ₩30,866 | +0.49% | 800 |
|---|
| 2025.11.03 | ₩31,097 | ₩31,213 | ₩31,097 | ₩31,213 | +0.37% | 500 |
|---|
| 2025.10.31 | ₩31,664 | ₩31,664 | ₩31,639 | ₩31,639 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩31,944 | ₩31,944 | ₩31,764 | ₩31,764 | -0.56% | 500 |
|---|
| 2025.10.29 | ₩32,164 | ₩32,176 | ₩32,164 | ₩32,176 | +0.04% | 300 |
|---|
| 2025.10.28 | ₩32,691 | ₩32,714 | ₩32,691 | ₩32,714 | +0.07% | 1.2천 |
|---|
| 2025.10.27 | ₩32,584 | ₩32,664 | ₩32,584 | ₩32,664 | +0.25% | 1천 |
|---|
| 2025.10.24 | ₩32,744 | ₩32,810 | ₩32,643 | ₩32,643 | -0.31% | 600 |
|---|
| 2025.10.23 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,531 | ₩32,531 | ₩32,418 | ₩32,418 | -0.35% | 100 |
|---|
| 2025.10.21 | ₩32,503 | ₩32,503 | ₩32,503 | ₩32,503 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,423 | ₩32,564 | ₩32,423 | ₩32,564 | +0.44% | 600 |
|---|
| 2025.10.17 | ₩32,197 | ₩32,204 | ₩32,157 | ₩32,204 | +0.02% | 700 |
|---|
| 2025.10.16 | ₩32,423 | ₩32,423 | ₩32,171 | ₩32,197 | -0.70% | 800 |
|---|
| 2025.10.15 | ₩32,744 | ₩32,751 | ₩32,312 | ₩32,312 | -1.32% | 800 |
|---|
| 2025.10.14 | ₩32,571 | ₩32,584 | ₩32,470 | ₩32,470 | -0.31% | 500 |
|---|
| 2025.10.13 | ₩32,356 | ₩32,356 | ₩32,160 | ₩32,160 | -0.61% | 500 |
|---|
| 2025.10.10 | ₩32,374 | ₩32,374 | ₩31,673 | ₩31,673 | -2.16% | 700 |
|---|