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 | ₩30,581 | ₩30,700 | ₩30,541 | ₩30,541 | -0.13% | 7.1천 |
| 2026.10.08 | ₩30,221 | ₩30,481 | ₩30,221 | ₩30,421 | +0.66% | 2.7천 |
| 2026.10.07 | ₩30,541 | ₩30,541 | ₩30,208 | ₩30,208 | -1.09% | 8천 |
| 2026.10.06 | ₩30,741 | ₩30,795 | ₩30,621 | ₩30,648 | -0.30% | 1.7천 |
| 2026.10.05 | ₩30,101 | ₩30,715 | ₩29,928 | ₩30,488 | +1.28% | 2.4만 |
| 2026.10.02 | ₩30,321 | ₩30,448 | ₩30,114 | ₩30,114 | -0.68% | 3.7천 |
| 2026.10.01 | ₩29,781 | ₩29,994 | ₩29,542 | ₩29,914 | +0.45% | 1.7만 |
| 2026.09.30 | ₩30,795 | ₩30,801 | ₩30,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,541 |
| -0.82% |
| 2.1천 |
| 2026.09.29 | ₩30,775 | ₩30,775 | ₩30,661 | ₩30,767 | -0.03% | 6.3천 |
|---|
| 2026.09.28 | ₩30,821 | ₩31,075 | ₩30,808 | ₩30,923 | +0.33% | 4.8천 |
|---|
| 2026.09.25 | ₩31,141 | ₩31,141 | ₩30,955 | ₩31,095 | -0.15% | 5천 |
|---|
| 2026.09.24 | ₩31,228 | ₩31,275 | ₩30,981 | ₩31,035 | -0.62% | 5.8천 |
|---|
| 2026.09.23 | ₩31,275 | ₩31,435 | ₩31,261 | ₩31,321 | +0.15% | 4.6천 |
|---|
| 2026.09.22 | ₩31,141 | ₩31,555 | ₩31,141 | ₩31,546 | +1.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,088 | ₩31,181 | ₩31,035 | ₩31,051 | -0.12% | 4.7천 |
|---|
| 2026.09.18 | ₩30,980 | ₩31,057 | ₩30,941 | ₩31,057 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩31,558 | ₩31,558 | ₩31,301 | ₩31,392 | -0.52% | 3.8천 |
|---|
| 2026.09.16 | ₩31,555 | ₩31,728 | ₩31,208 | ₩31,208 | -1.10% | 1.9천 |
|---|
| 2026.09.15 | ₩31,221 | ₩31,389 | ₩31,115 | ₩31,389 | +0.54% | 8천 |
|---|
| 2026.09.14 | ₩31,408 | ₩31,408 | ₩31,208 | ₩31,271 | -0.44% | 7.7천 |
|---|
| 2026.09.11 | ₩31,595 | ₩31,755 | ₩31,534 | ₩31,602 | +0.02% | 4.8천 |
|---|
| 2026.09.10 | ₩31,622 | ₩31,622 | ₩31,288 | ₩31,427 | -0.62% | 6.1천 |
|---|
| 2026.09.09 | ₩32,088 | ₩32,088 | ₩31,822 | ₩31,822 | -0.83% | 1만 |
|---|
| 2026.09.08 | ₩32,275 | ₩32,368 | ₩32,167 | ₩32,167 | -0.33% | 4.6천 |
|---|
| 2026.09.04 | ₩32,115 | ₩32,515 | ₩32,035 | ₩32,407 | +0.91% | 6.4천 |
|---|
| 2026.09.03 | ₩32,515 | ₩32,603 | ₩32,355 | ₩32,528 | +0.04% | 9.7천 |
|---|
| 2026.09.02 | ₩32,662 | ₩32,675 | ₩32,502 | ₩32,502 | -0.49% | 4천 |
|---|
| 2026.09.01 | ₩32,088 | ₩32,368 | ₩32,062 | ₩32,062 | -0.08% | 7.6천 |
|---|
| 2026.08.31 | ₩32,929 | ₩32,975 | ₩32,676 | ₩32,835 | -0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩32,995 | ₩33,035 | ₩32,862 | ₩32,921 | -0.23% | 1.1만 |
|---|
| 2026.08.27 | ₩32,715 | ₩33,038 | ₩32,715 | ₩32,990 | +0.84% | 6.8천 |
|---|
| 2026.08.26 | ₩33,155 | ₩33,155 | ₩32,915 | ₩33,026 | -0.39% | 1.8천 |
|---|
| 2026.08.25 | ₩32,942 | ₩33,035 | ₩32,849 | ₩33,035 | +0.28% | 5.1천 |
|---|
| 2026.08.24 | ₩33,235 | ₩33,275 | ₩32,782 | ₩32,907 | -0.99% | 2만 |
|---|
| 2026.08.21 | ₩32,729 | ₩33,102 | ₩32,729 | ₩32,858 | +0.40% | 1.6만 |
|---|
| 2026.08.20 | ₩32,542 | ₩32,622 | ₩32,422 | ₩32,568 | +0.08% | 7.7천 |
|---|
| 2026.08.19 | ₩32,435 | ₩32,809 | ₩32,155 | ₩32,531 | +0.30% | 6천 |
|---|
| 2026.08.18 | ₩32,182 | ₩32,395 | ₩32,088 | ₩32,180 | -0.00% | 9.4천 |
|---|
| 2026.08.17 | ₩32,275 | ₩32,475 | ₩32,275 | ₩32,356 | +0.25% | 3천 |
|---|
| 2026.08.14 | ₩32,342 | ₩32,488 | ₩32,342 | ₩32,488 | +0.45% | 1.3천 |
|---|
| 2026.08.13 | ₩32,368 | ₩32,488 | ₩32,310 | ₩32,310 | -0.18% | 3.9천 |
|---|
| 2026.08.12 | ₩32,608 | ₩32,608 | ₩32,328 | ₩32,416 | -0.59% | 2.4천 |
|---|
| 2026.08.11 | ₩32,635 | ₩32,635 | ₩32,435 | ₩32,535 | -0.31% | 1.9천 |
|---|
| 2026.08.10 | ₩32,542 | ₩32,542 | ₩32,328 | ₩32,466 | -0.23% | 5.8천 |
|---|
| 2026.08.07 | ₩32,182 | ₩32,308 | ₩32,182 | ₩32,308 | +0.39% | 3천 |
|---|
| 2026.08.06 | ₩32,208 | ₩32,275 | ₩32,079 | ₩32,079 | -0.40% | 1.4천 |
|---|
| 2026.08.05 | ₩32,075 | ₩32,368 | ₩32,075 | ₩32,259 | +0.57% | 7.4천 |
|---|
| 2026.08.04 | ₩31,594 | ₩32,048 | ₩31,594 | ₩32,003 | +1.30% | 3.4천 |
|---|
| 2026.08.03 | ₩31,475 | ₩31,564 | ₩31,168 | ₩31,564 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩32,022 | ₩32,022 | ₩31,522 | ₩31,608 | -1.29% | 6.3천 |
|---|
| 2026.07.30 | ₩32,168 | ₩32,168 | ₩31,955 | ₩32,014 | -0.48% | 4.8천 |
|---|
| 2026.07.29 | ₩32,355 | ₩32,355 | ₩31,968 | ₩32,126 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩32,408 | ₩32,435 | ₩32,222 | ₩32,395 | -0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩32,088 | ₩32,088 | ₩31,742 | ₩31,934 | -0.48% | 3.3천 |
|---|
| 2026.07.24 | ₩31,515 | ₩31,915 | ₩31,515 | ₩31,911 | +1.26% | 3.7천 |
|---|
| 2026.07.23 | ₩31,515 | ₩31,595 | ₩31,281 | ₩31,356 | -0.50% | 4.4천 |
|---|
| 2026.07.22 | ₩31,528 | ₩31,675 | ₩31,528 | ₩31,606 | +0.25% | 2.8천 |
|---|
| 2026.07.21 | ₩31,715 | ₩31,715 | ₩31,261 | ₩31,311 | -1.27% | 4.2천 |
|---|
| 2026.07.20 | ₩31,301 | ₩31,408 | ₩31,168 | ₩31,224 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩31,755 | ₩31,755 | ₩31,395 | ₩31,472 | -0.89% | 4.1천 |
|---|
| 2026.07.16 | ₩31,528 | ₩31,648 | ₩31,408 | ₩31,612 | +0.27% | 6.3천 |
|---|
| 2026.07.15 | ₩31,548 | ₩31,595 | ₩31,221 | ₩31,475 | -0.23% | 6.7천 |
|---|
| 2026.07.14 | ₩31,695 | ₩31,702 | ₩31,395 | ₩31,479 | -0.68% | 4.3천 |
|---|
| 2026.07.13 | ₩31,742 | ₩31,768 | ₩31,408 | ₩31,412 | -1.04% | 6.7천 |
|---|
| 2026.07.10 | ₩31,742 | ₩31,754 | ₩31,608 | ₩31,696 | -0.14% | 3.1천 |
|---|
| 2026.07.09 | ₩31,208 | ₩31,381 | ₩31,161 | ₩31,201 | -0.02% | 3천 |
|---|
| 2026.07.08 | ₩31,341 | ₩31,341 | ₩31,061 | ₩31,165 | -0.56% | 3.9천 |
|---|
| 2026.07.07 | ₩32,088 | ₩32,088 | ₩31,848 | ₩32,008 | -0.25% | 4.6천 |
|---|
| 2026.07.06 | ₩32,195 | ₩32,195 | ₩31,822 | ₩32,148 | -0.14% | 7.2천 |
|---|
| 2026.07.02 | ₩32,035 | ₩32,182 | ₩31,902 | ₩32,166 | +0.41% | 3천 |
|---|
| 2026.07.01 | ₩31,555 | ₩31,808 | ₩31,303 | ₩31,702 | +0.46% | 6.3천 |
|---|
| 2026.06.30 | ₩31,902 | ₩32,128 | ₩31,902 | ₩32,020 | +0.37% | 7.8천 |
|---|
| 2026.06.29 | ₩32,062 | ₩32,062 | ₩31,755 | ₩31,819 | -0.76% | 5.8천 |
|---|
| 2026.06.26 | ₩32,552 | ₩32,648 | ₩32,342 | ₩32,444 | -0.33% | 5.8천 |
|---|
| 2026.06.25 | ₩32,208 | ₩32,809 | ₩32,208 | ₩32,462 | +0.79% | 1.1만 |
|---|
| 2026.06.24 | ₩31,882 | ₩32,342 | ₩31,875 | ₩32,111 | +0.72% | 1.8천 |
|---|
| 2026.06.23 | ₩32,088 | ₩32,088 | ₩31,994 | ₩31,994 | -0.30% | 1.1천 |
|---|
| 2026.06.22 | ₩32,008 | ₩32,515 | ₩32,008 | ₩32,418 | +1.28% | 5.4천 |
|---|
| 2026.06.18 | ₩32,422 | ₩32,646 | ₩32,359 | ₩32,359 | -0.19% | 7.1천 |
|---|
| 2026.06.17 | ₩32,822 | ₩32,915 | ₩32,468 | ₩32,468 | -1.08% | 1.5천 |
|---|
| 2026.06.16 | ₩33,022 | ₩33,075 | ₩32,755 | ₩32,785 | -0.72% | 6.2천 |
|---|
| 2026.06.15 | ₩32,835 | ₩32,889 | ₩32,663 | ₩32,663 | -0.52% | 1.8천 |
|---|
| 2026.06.12 | ₩32,288 | ₩32,487 | ₩31,958 | ₩32,430 | +0.44% | 2.2천 |
|---|
| 2026.06.11 | ₩30,995 | ₩31,859 | ₩30,995 | ₩31,859 | +2.79% | 4.7천 |
|---|
| 2026.06.10 | ₩31,580 | ₩31,608 | ₩30,923 | ₩30,923 | -2.08% | 4.7천 |
|---|
| 2026.06.09 | ₩31,455 | ₩31,534 | ₩31,208 | ₩31,534 | +0.25% | 1.7천 |
|---|
| 2026.06.08 | ₩31,395 | ₩31,395 | ₩31,121 | ₩31,168 | -0.72% | 4.8천 |
|---|
| 2026.06.05 | ₩32,008 | ₩32,008 | ₩31,428 | ₩31,514 | -1.55% | 3.6천 |
|---|
| 2026.06.04 | ₩32,182 | ₩32,222 | ₩32,095 | ₩32,095 | -0.27% | 1.7천 |
|---|
| 2026.06.03 | ₩32,048 | ₩32,242 | ₩32,022 | ₩32,040 | -0.02% | 5천 |
|---|
| 2026.06.02 | ₩31,782 | ₩32,035 | ₩31,782 | ₩32,019 | +0.75% | 2.2천 |
|---|
| 2026.06.01 | ₩32,075 | ₩32,075 | ₩31,221 | ₩31,647 | -1.33% | 9.4천 |
|---|
| 2026.05.29 | ₩32,142 | ₩32,262 | ₩32,022 | ₩32,035 | -0.33% | 8.5천 |
|---|
| 2026.05.28 | ₩31,835 | ₩32,288 | ₩31,768 | ₩32,212 | +1.19% | 5.3천 |
|---|
| 2026.05.27 | ₩32,062 | ₩32,148 | ₩31,956 | ₩32,060 | -0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩32,022 | ₩32,062 | ₩31,608 | ₩31,926 | -0.30% | 1.5만 |
|---|
| 2026.05.22 | ₩31,515 | ₩31,595 | ₩31,435 | ₩31,495 | -0.06% | 7천 |
|---|
| 2026.05.21 | ₩30,821 | ₩31,422 | ₩30,821 | ₩31,365 | +1.77% | 2천 |
|---|
| 2026.05.20 | ₩30,775 | ₩31,208 | ₩30,771 | ₩31,121 | +1.13% | 2.9천 |
|---|
| 2026.05.19 | ₩31,422 | ₩31,422 | ₩30,755 | ₩30,795 | -1.99% | 6.6천 |
|---|
| 2026.05.18 | ₩31,582 | ₩31,655 | ₩31,221 | ₩31,439 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩31,755 | ₩31,795 | ₩31,401 | ₩31,405 | -1.10% | 7천 |
|---|
| 2026.05.14 | ₩32,395 | ₩32,395 | ₩32,235 | ₩32,266 | -0.40% | 3.4천 |
|---|
| 2026.05.13 | ₩32,355 | ₩32,702 | ₩32,302 | ₩32,431 | +0.23% | 4.6천 |
|---|
| 2026.05.12 | ₩32,328 | ₩32,568 | ₩32,104 | ₩32,482 | +0.47% | 8.7천 |
|---|
| 2026.05.11 | ₩32,502 | ₩32,595 | ₩32,275 | ₩32,475 | -0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩32,142 | ₩33,875 | ₩32,102 | ₩32,131 | -0.03% | 6.5천 |
|---|
| 2026.05.07 | ₩32,608 | ₩32,608 | ₩32,008 | ₩32,030 | -1.78% | 2.4천 |
|---|
| 2026.05.06 | ₩32,528 | ₩32,528 | ₩32,363 | ₩32,492 | -0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩31,875 | ₩32,235 | ₩31,848 | ₩32,039 | +0.51% | 2.7천 |
|---|
| 2026.05.04 | ₩32,035 | ₩32,035 | ₩31,586 | ₩31,586 | -1.40% | 2.6만 |
|---|
| 2026.05.01 | ₩32,088 | ₩32,168 | ₩31,966 | ₩31,967 | -0.38% | 2.6만 |
|---|
| 2026.04.30 | ₩32,008 | ₩32,488 | ₩31,982 | ₩32,403 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩32,422 | ₩32,422 | ₩32,051 | ₩32,119 | -0.93% | 7.1천 |
|---|
| 2026.04.28 | ₩32,622 | ₩32,622 | ₩32,102 | ₩32,298 | -0.99% | 1만 |
|---|
| 2026.04.27 | ₩32,488 | ₩32,542 | ₩32,342 | ₩32,438 | -0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩32,528 | ₩32,528 | ₩32,208 | ₩32,462 | -0.20% | 9.7천 |
|---|
| 2026.04.23 | ₩32,075 | ₩32,422 | ₩32,075 | ₩32,248 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩32,342 | ₩32,528 | ₩32,324 | ₩32,324 | -0.05% | 3.2천 |
|---|
| 2026.04.21 | ₩32,595 | ₩32,607 | ₩32,283 | ₩32,283 | -0.96% | 3.1천 |
|---|
| 2026.04.20 | ₩32,415 | ₩32,555 | ₩32,408 | ₩32,542 | +0.39% | 6.7천 |
|---|
| 2026.04.17 | ₩32,288 | ₩32,568 | ₩32,128 | ₩32,408 | +0.37% | 7.2천 |
|---|
| 2026.04.16 | ₩32,075 | ₩32,274 | ₩32,075 | ₩32,264 | +0.59% | 3.6천 |
|---|
| 2026.04.15 | ₩32,035 | ₩32,115 | ₩31,995 | ₩32,090 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩32,208 | ₩32,262 | ₩32,075 | ₩32,176 | -0.10% | 6천 |
|---|
| 2026.04.13 | ₩32,028 | ₩32,168 | ₩31,928 | ₩32,112 | +0.26% | 3.5천 |
|---|
| 2026.04.10 | ₩32,055 | ₩32,142 | ₩31,968 | ₩32,128 | +0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩31,968 | ₩32,075 | ₩31,875 | ₩31,975 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,602 | ₩31,942 | ₩31,602 | ₩31,887 | +0.90% | 3.8천 |
|---|
| 2026.04.07 | ₩31,341 | ₩31,408 | ₩31,141 | ₩31,287 | -0.17% | 2.5천 |
|---|
| 2026.04.06 | ₩31,515 | ₩31,515 | ₩31,281 | ₩31,359 | -0.50% | 2.3천 |
|---|
| 2026.04.02 | ₩31,328 | ₩31,462 | ₩31,301 | ₩31,385 | +0.18% | 2.4천 |
|---|
| 2026.04.01 | ₩31,208 | ₩31,448 | ₩31,101 | ₩31,380 | +0.55% | 7.7천 |
|---|
| 2026.03.31 | ₩31,422 | ₩31,526 | ₩31,295 | ₩31,526 | +0.33% | 1만 |
|---|
| 2026.03.30 | ₩31,301 | ₩31,420 | ₩31,048 | ₩31,063 | -0.76% | 4.5천 |
|---|
| 2026.03.27 | ₩31,315 | ₩31,315 | ₩30,983 | ₩30,983 | -1.06% | 8.5천 |
|---|
| 2026.03.26 | ₩30,955 | ₩31,335 | ₩30,955 | ₩31,088 | +0.43% | 8.6천 |
|---|
| 2026.03.25 | ₩30,941 | ₩31,208 | ₩30,896 | ₩31,169 | +0.74% | 1.4천 |
|---|
| 2026.03.24 | ₩30,628 | ₩30,955 | ₩30,628 | ₩30,805 | +0.58% | 5천 |
|---|
| 2026.03.23 | ₩29,968 | ₩30,648 | ₩29,968 | ₩30,275 | +1.02% | 1.2만 |
|---|
| 2026.03.20 | ₩30,228 | ₩30,228 | ₩29,808 | ₩29,902 | -1.08% | 6.5천 |
|---|
| 2026.03.19 | ₩30,541 | ₩30,541 | ₩30,074 | ₩30,327 | -0.70% | 8.4천 |
|---|
| 2026.03.18 | ₩31,075 | ₩31,075 | ₩30,688 | ₩30,723 | -1.13% | 5.1천 |
|---|
| 2026.03.17 | ₩31,582 | ₩31,582 | ₩31,355 | ₩31,355 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩31,442 | ₩31,442 | ₩31,128 | ₩31,301 | -0.45% | 3천 |
|---|
| 2026.03.13 | ₩31,688 | ₩31,688 | ₩31,064 | ₩31,132 | -1.76% | 3천 |
|---|
| 2026.03.12 | ₩31,475 | ₩31,742 | ₩31,439 | ₩31,439 | -0.11% | 5.3천 |
|---|
| 2026.03.11 | ₩31,316 | ₩31,546 | ₩31,316 | ₩31,546 | +0.73% | 1.2천 |
|---|
| 2026.03.10 | ₩31,535 | ₩31,848 | ₩31,535 | ₩31,576 | +0.13% | 3천 |
|---|
| 2026.03.09 | ₩31,101 | ₩31,626 | ₩30,848 | ₩31,626 | +1.69% | 1.2만 |
|---|
| 2026.03.06 | ₩31,675 | ₩31,715 | ₩31,341 | ₩31,516 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩32,675 | ₩32,675 | ₩31,903 | ₩32,115 | -1.71% | 5.4천 |
|---|
| 2026.03.04 | ₩32,929 | ₩32,986 | ₩32,702 | ₩32,795 | -0.41% | 4.2천 |
|---|
| 2026.03.03 | ₩32,662 | ₩32,797 | ₩32,048 | ₩32,797 | +0.41% | 8천 |
|---|
| 2026.03.02 | ₩33,342 | ₩33,422 | ₩33,075 | ₩33,403 | +0.18% | 4.6천 |
|---|
| 2026.02.27 | ₩33,609 | ₩33,942 | ₩33,562 | ₩33,926 | +0.94% | 6.6천 |
|---|
| 2026.02.26 | ₩33,582 | ₩33,769 | ₩33,449 | ₩33,769 | +0.56% | 1.1만 |
|---|
| 2026.02.25 | ₩33,929 | ₩33,929 | ₩33,569 | ₩33,769 | -0.47% | 1.1만 |
|---|
| 2026.02.24 | ₩33,861 | ₩33,915 | ₩33,834 | ₩33,879 | +0.06% | 7.5천 |
|---|
| 2026.02.23 | ₩33,674 | ₩33,706 | ₩33,461 | ₩33,706 | +0.10% | 2.8천 |
|---|
| 2026.02.20 | ₩33,529 | ₩33,715 | ₩33,382 | ₩33,662 | +0.40% | 8.7천 |
|---|
| 2026.02.19 | ₩33,635 | ₩33,642 | ₩33,535 | ₩33,631 | -0.01% | 1.8천 |
|---|
| 2026.02.18 | ₩33,722 | ₩33,862 | ₩33,722 | ₩33,745 | +0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩33,715 | ₩33,715 | ₩33,355 | ₩33,650 | -0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩33,409 | ₩33,723 | ₩33,409 | ₩33,723 | +0.94% | 4.1천 |
|---|
| 2026.02.12 | ₩33,835 | ₩33,835 | ₩33,654 | ₩33,654 | -0.54% | 4.2천 |
|---|
| 2026.02.11 | ₩33,849 | ₩33,849 | ₩33,715 | ₩33,767 | -0.24% | 6.5천 |
|---|
| 2026.02.10 | ₩33,689 | ₩33,689 | ₩33,475 | ₩33,635 | -0.16% | 1.2만 |
|---|
| 2026.02.09 | ₩33,195 | ₩33,474 | ₩33,195 | ₩33,453 | +0.78% | 3.4천 |
|---|
| 2026.02.06 | ₩32,662 | ₩33,202 | ₩32,662 | ₩33,202 | +1.65% | 5천 |
|---|
| 2026.02.05 | ₩33,023 | ₩33,023 | ₩32,688 | ₩32,690 | -1.01% | 1.9천 |
|---|
| 2026.02.04 | ₩33,129 | ₩33,289 | ₩33,129 | ₩33,249 | +0.36% | 1.5만 |
|---|
| 2026.02.03 | ₩33,017 | ₩33,142 | ₩32,835 | ₩32,969 | -0.15% | 9.7만 |
|---|
| 2026.02.02 | ₩32,482 | ₩32,648 | ₩32,408 | ₩32,610 | +0.39% | 3.9천 |
|---|
| 2026.01.30 | ₩32,662 | ₩32,742 | ₩32,528 | ₩32,628 | -0.10% | 2.2천 |
|---|
| 2026.01.29 | ₩33,155 | ₩33,189 | ₩32,615 | ₩32,966 | -0.57% | 7.1천 |
|---|
| 2026.01.28 | ₩33,155 | ₩33,155 | ₩32,815 | ₩32,938 | -0.66% | 4.6천 |
|---|
| 2026.01.27 | ₩32,969 | ₩32,969 | ₩32,835 | ₩32,943 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩32,995 | ₩33,075 | ₩32,902 | ₩32,902 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,662 | ₩32,850 | ₩32,662 | ₩32,850 | +0.58% | 3.3천 |
|---|
| 2026.01.22 | ₩32,767 | ₩32,835 | ₩32,612 | ₩32,688 | -0.24% | 6.2천 |
|---|
| 2026.01.21 | ₩32,475 | ₩32,622 | ₩32,342 | ₩32,542 | +0.21% | 5.2천 |
|---|
| 2026.01.20 | ₩32,342 | ₩32,595 | ₩31,368 | ₩31,980 | -1.12% | 2.1만 |
|---|
| 2026.01.16 | ₩32,142 | ₩32,942 | ₩31,835 | ₩32,276 | +0.42% | 4.1천 |
|---|
| 2026.01.15 | ₩32,235 | ₩32,474 | ₩32,235 | ₩32,366 | +0.41% | 1.6천 |
|---|
| 2026.01.14 | ₩32,255 | ₩32,447 | ₩32,255 | ₩32,271 | +0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩32,260 | ₩32,263 | ₩32,260 | ₩32,263 | +0.01% | 1.5천 |
|---|
| 2026.01.12 | ₩32,222 | ₩32,248 | ₩32,210 | ₩32,248 | +0.08% | 2.3천 |
|---|
| 2026.01.09 | ₩32,195 | ₩32,315 | ₩32,195 | ₩32,228 | +0.10% | 2.3천 |
|---|
| 2026.01.08 | ₩31,942 | ₩32,168 | ₩31,942 | ₩32,142 | +0.63% | 3.8천 |
|---|
| 2026.01.07 | ₩32,075 | ₩32,075 | ₩31,956 | ₩31,983 | -0.29% | 3.1천 |
|---|
| 2026.01.06 | ₩32,275 | ₩32,275 | ₩32,088 | ₩32,115 | -0.50% | 3.9천 |
|---|
| 2026.01.05 | ₩31,902 | ₩32,008 | ₩31,902 | ₩31,983 | +0.26% | 5.6천 |
|---|
| 2026.01.02 | ₩31,795 | ₩31,902 | ₩31,795 | ₩31,830 | +0.11% | 1.3천 |
|---|
| 2025.12.31 | ₩31,607 | ₩31,607 | ₩31,551 | ₩31,551 | -0.18% | 900 |
|---|
| 2025.12.30 | ₩31,675 | ₩31,728 | ₩31,675 | ₩31,675 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩31,662 | ₩31,662 | ₩31,542 | ₩31,592 | -0.22% | 2천 |
|---|
| 2025.12.26 | ₩32,547 | ₩32,579 | ₩32,547 | ₩32,579 | +0.10% | 400 |
|---|
| 2025.12.24 | ₩32,422 | ₩32,475 | ₩32,422 | ₩32,475 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩32,462 | ₩32,462 | ₩32,371 | ₩32,422 | -0.12% | 1.2천 |
|---|
| 2025.12.22 | ₩32,316 | ₩32,395 | ₩32,316 | ₩32,374 | +0.18% | 2.8천 |
|---|
| 2025.12.19 | ₩32,182 | ₩32,195 | ₩32,142 | ₩32,147 | -0.11% | 3.7천 |
|---|
| 2025.12.18 | ₩32,116 | ₩32,116 | ₩32,028 | ₩32,028 | -0.27% | 1.6천 |
|---|
| 2025.12.17 | ₩31,995 | ₩32,035 | ₩31,995 | ₩32,016 | +0.07% | 1.6천 |
|---|
| 2025.12.16 | ₩31,955 | ₩32,008 | ₩31,952 | ₩31,967 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩31,982 | ₩31,995 | ₩31,952 | ₩31,978 | -0.01% | 2.6천 |
|---|
| 2025.12.12 | ₩31,903 | ₩31,923 | ₩31,902 | ₩31,915 | +0.04% | 2천 |
|---|
| 2025.12.11 | ₩31,888 | ₩31,968 | ₩31,888 | ₩31,968 | +0.25% | 500 |
|---|
| 2025.12.10 | ₩31,542 | ₩31,770 | ₩31,542 | ₩31,770 | +0.72% | 400 |
|---|
| 2025.12.09 | ₩31,384 | ₩31,495 | ₩31,384 | ₩31,495 | +0.35% | 300 |
|---|
| 2025.12.08 | ₩31,622 | ₩31,622 | ₩31,380 | ₩31,380 | -0.76% | 500 |
|---|
| 2025.12.05 | ₩31,715 | ₩31,715 | ₩31,615 | ₩31,615 | -0.32% | 1.2천 |
|---|
| 2025.12.04 | ₩31,462 | ₩31,692 | ₩31,462 | ₩31,648 | +0.59% | 3.8천 |
|---|
| 2025.12.03 | ₩31,740 | ₩31,740 | ₩31,703 | ₩31,703 | -0.12% | 600 |
|---|
| 2025.12.02 | ₩31,655 | ₩31,655 | ₩31,575 | ₩31,595 | -0.19% | 700 |
|---|
| 2025.12.01 | ₩31,675 | ₩31,755 | ₩31,636 | ₩31,662 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩32,007 | ₩32,048 | ₩32,007 | ₩32,034 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩31,874 | ₩31,995 | ₩31,874 | ₩31,955 | +0.26% | 1.2천 |
|---|
| 2025.11.25 | ₩31,782 | ₩31,807 | ₩31,755 | ₩31,772 | -0.03% | 1.3천 |
|---|
| 2025.11.24 | ₩31,408 | ₩31,495 | ₩31,315 | ₩31,495 | +0.28% | 4.6천 |
|---|
| 2025.11.21 | ₩31,181 | ₩31,384 | ₩31,181 | ₩31,384 | +0.65% | 300 |
|---|
| 2025.11.20 | ₩31,417 | ₩31,417 | ₩30,941 | ₩30,941 | -1.52% | 200 |
|---|
| 2025.11.19 | ₩31,247 | ₩31,299 | ₩31,140 | ₩31,299 | +0.17% | 4.1천 |
|---|
| 2025.11.18 | ₩31,275 | ₩31,329 | ₩31,233 | ₩31,233 | -0.13% | 1.5천 |
|---|
| 2025.11.17 | ₩31,528 | ₩31,528 | ₩31,173 | ₩31,173 | -1.13% | 200 |
|---|
| 2025.11.14 | ₩31,755 | ₩31,755 | ₩31,640 | ₩31,640 | -0.36% | 400 |
|---|
| 2025.11.13 | ₩32,075 | ₩32,088 | ₩31,914 | ₩31,914 | -0.50% | 700 |
|---|
| 2025.11.12 | ₩32,208 | ₩32,222 | ₩32,106 | ₩32,106 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩31,875 | ₩31,914 | ₩31,875 | ₩31,910 | +0.11% | 800 |
|---|
| 2025.11.10 | ₩31,574 | ₩31,574 | ₩31,574 | ₩31,574 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩31,221 | ₩31,221 | ₩30,943 | ₩30,943 | -0.89% | 400 |
|---|
| 2025.11.05 | ₩31,113 | ₩31,128 | ₩31,061 | ₩31,085 | -0.09% | 1천 |
|---|
| 2025.11.04 | ₩30,715 | ₩30,940 | ₩30,715 | ₩30,864 | +0.49% | 800 |
|---|
| 2025.11.03 | ₩31,095 | ₩31,211 | ₩31,095 | ₩31,211 | +0.37% | 500 |
|---|
| 2025.10.31 | ₩31,662 | ₩31,662 | ₩31,636 | ₩31,636 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩31,942 | ₩31,942 | ₩31,762 | ₩31,762 | -0.56% | 500 |
|---|
| 2025.10.29 | ₩32,162 | ₩32,174 | ₩32,162 | ₩32,174 | +0.04% | 300 |
|---|
| 2025.10.28 | ₩32,688 | ₩32,711 | ₩32,688 | ₩32,711 | +0.07% | 1.2천 |
|---|
| 2025.10.27 | ₩32,582 | ₩32,662 | ₩32,582 | ₩32,662 | +0.25% | 1천 |
|---|
| 2025.10.24 | ₩32,742 | ₩32,807 | ₩32,640 | ₩32,640 | -0.31% | 600 |
|---|
| 2025.10.23 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,528 | ₩32,528 | ₩32,415 | ₩32,415 | -0.35% | 100 |
|---|
| 2025.10.21 | ₩32,500 | ₩32,500 | ₩32,500 | ₩32,500 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,420 | ₩32,562 | ₩32,420 | ₩32,562 | +0.44% | 600 |
|---|
| 2025.10.17 | ₩32,195 | ₩32,202 | ₩32,155 | ₩32,202 | +0.02% | 700 |
|---|
| 2025.10.16 | ₩32,420 | ₩32,420 | ₩32,168 | ₩32,195 | -0.70% | 800 |
|---|
| 2025.10.15 | ₩32,742 | ₩32,749 | ₩32,310 | ₩32,310 | -1.32% | 800 |
|---|
| 2025.10.14 | ₩32,568 | ₩32,582 | ₩32,467 | ₩32,467 | -0.31% | 500 |
|---|
| 2025.10.13 | ₩32,354 | ₩32,354 | ₩32,158 | ₩32,158 | -0.61% | 500 |
|---|
| 2025.10.10 | ₩32,371 | ₩32,371 | ₩31,671 | ₩31,671 | -2.16% | 700 |
|---|