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 | ₩30,588 | ₩30,707 | ₩30,548 | ₩30,548 | -0.13% | 7.1천 |
| 2026.10.08 | ₩30,228 | ₩30,488 | ₩30,228 | ₩30,428 | +0.66% | 2.7천 |
| 2026.10.07 | ₩30,548 | ₩30,548 | ₩30,215 | ₩30,215 | -1.09% | 8천 |
| 2026.10.06 | ₩30,748 | ₩30,802 | ₩30,628 | ₩30,655 | -0.30% | 1.7천 |
| 2026.10.05 | ₩30,108 | ₩30,722 | ₩29,935 | ₩30,495 | +1.28% | 2.4만 |
| 2026.10.02 | ₩30,328 | ₩30,455 | ₩30,121 | ₩30,121 | -0.68% | 3.7천 |
| 2026.10.01 | ₩29,788 | ₩30,001 | ₩29,549 | ₩29,921 | +0.45% | 1.7만 |
| 2026.09.30 | ₩30,802 | ₩30,808 | ₩30,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,548 |
| -0.82% |
| 2.1천 |
| 2026.09.29 | ₩30,782 | ₩30,782 | ₩30,668 | ₩30,774 | -0.03% | 6.3천 |
|---|
| 2026.09.28 | ₩30,828 | ₩31,082 | ₩30,815 | ₩30,930 | +0.33% | 4.8천 |
|---|
| 2026.09.25 | ₩31,148 | ₩31,148 | ₩30,962 | ₩31,102 | -0.15% | 5천 |
|---|
| 2026.09.24 | ₩31,235 | ₩31,282 | ₩30,988 | ₩31,042 | -0.62% | 5.8천 |
|---|
| 2026.09.23 | ₩31,282 | ₩31,442 | ₩31,268 | ₩31,329 | +0.15% | 4.6천 |
|---|
| 2026.09.22 | ₩31,148 | ₩31,562 | ₩31,148 | ₩31,553 | +1.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,095 | ₩31,188 | ₩31,042 | ₩31,058 | -0.12% | 4.7천 |
|---|
| 2026.09.18 | ₩30,987 | ₩31,064 | ₩30,948 | ₩31,064 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩31,565 | ₩31,565 | ₩31,309 | ₩31,399 | -0.52% | 3.8천 |
|---|
| 2026.09.16 | ₩31,562 | ₩31,735 | ₩31,215 | ₩31,215 | -1.10% | 1.9천 |
|---|
| 2026.09.15 | ₩31,228 | ₩31,397 | ₩31,122 | ₩31,397 | +0.54% | 8천 |
|---|
| 2026.09.14 | ₩31,415 | ₩31,415 | ₩31,215 | ₩31,278 | -0.44% | 7.7천 |
|---|
| 2026.09.11 | ₩31,602 | ₩31,762 | ₩31,541 | ₩31,609 | +0.02% | 4.8천 |
|---|
| 2026.09.10 | ₩31,629 | ₩31,629 | ₩31,295 | ₩31,434 | -0.62% | 6.1천 |
|---|
| 2026.09.09 | ₩32,096 | ₩32,096 | ₩31,829 | ₩31,829 | -0.83% | 1만 |
|---|
| 2026.09.08 | ₩32,282 | ₩32,376 | ₩32,174 | ₩32,174 | -0.33% | 4.6천 |
|---|
| 2026.09.04 | ₩32,122 | ₩32,522 | ₩32,042 | ₩32,414 | +0.91% | 6.4천 |
|---|
| 2026.09.03 | ₩32,522 | ₩32,610 | ₩32,362 | ₩32,536 | +0.04% | 9.7천 |
|---|
| 2026.09.02 | ₩32,669 | ₩32,683 | ₩32,509 | ₩32,509 | -0.49% | 4천 |
|---|
| 2026.09.01 | ₩32,096 | ₩32,376 | ₩32,069 | ₩32,069 | -0.08% | 7.6천 |
|---|
| 2026.08.31 | ₩32,936 | ₩32,983 | ₩32,684 | ₩32,843 | -0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩33,003 | ₩33,043 | ₩32,869 | ₩32,928 | -0.23% | 1.1만 |
|---|
| 2026.08.27 | ₩32,723 | ₩33,045 | ₩32,723 | ₩32,997 | +0.84% | 6.8천 |
|---|
| 2026.08.26 | ₩33,163 | ₩33,163 | ₩32,923 | ₩33,033 | -0.39% | 1.8천 |
|---|
| 2026.08.25 | ₩32,949 | ₩33,043 | ₩32,856 | ₩33,043 | +0.28% | 5.1천 |
|---|
| 2026.08.24 | ₩33,243 | ₩33,283 | ₩32,789 | ₩32,915 | -0.99% | 2만 |
|---|
| 2026.08.21 | ₩32,736 | ₩33,109 | ₩32,736 | ₩32,865 | +0.40% | 1.6만 |
|---|
| 2026.08.20 | ₩32,549 | ₩32,629 | ₩32,429 | ₩32,576 | +0.08% | 7.7천 |
|---|
| 2026.08.19 | ₩32,442 | ₩32,816 | ₩32,162 | ₩32,538 | +0.30% | 6천 |
|---|
| 2026.08.18 | ₩32,189 | ₩32,402 | ₩32,096 | ₩32,188 | -0.00% | 9.4천 |
|---|
| 2026.08.17 | ₩32,282 | ₩32,482 | ₩32,282 | ₩32,364 | +0.25% | 3천 |
|---|
| 2026.08.14 | ₩32,349 | ₩32,496 | ₩32,349 | ₩32,496 | +0.45% | 1.3천 |
|---|
| 2026.08.13 | ₩32,376 | ₩32,496 | ₩32,317 | ₩32,317 | -0.18% | 3.9천 |
|---|
| 2026.08.12 | ₩32,616 | ₩32,616 | ₩32,336 | ₩32,424 | -0.59% | 2.4천 |
|---|
| 2026.08.11 | ₩32,642 | ₩32,642 | ₩32,442 | ₩32,542 | -0.31% | 1.9천 |
|---|
| 2026.08.10 | ₩32,549 | ₩32,549 | ₩32,336 | ₩32,473 | -0.23% | 5.8천 |
|---|
| 2026.08.07 | ₩32,189 | ₩32,316 | ₩32,189 | ₩32,316 | +0.39% | 3천 |
|---|
| 2026.08.06 | ₩32,216 | ₩32,282 | ₩32,086 | ₩32,086 | -0.40% | 1.4천 |
|---|
| 2026.08.05 | ₩32,082 | ₩32,376 | ₩32,082 | ₩32,266 | +0.57% | 7.4천 |
|---|
| 2026.08.04 | ₩31,601 | ₩32,056 | ₩31,601 | ₩32,010 | +1.30% | 3.4천 |
|---|
| 2026.08.03 | ₩31,482 | ₩31,571 | ₩31,175 | ₩31,571 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩32,029 | ₩32,029 | ₩31,529 | ₩31,615 | -1.29% | 6.3천 |
|---|
| 2026.07.30 | ₩32,176 | ₩32,176 | ₩31,962 | ₩32,021 | -0.48% | 4.8천 |
|---|
| 2026.07.29 | ₩32,362 | ₩32,362 | ₩31,975 | ₩32,133 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩32,416 | ₩32,442 | ₩32,229 | ₩32,402 | -0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩32,096 | ₩32,096 | ₩31,749 | ₩31,941 | -0.48% | 3.3천 |
|---|
| 2026.07.24 | ₩31,522 | ₩31,922 | ₩31,522 | ₩31,918 | +1.26% | 3.7천 |
|---|
| 2026.07.23 | ₩31,522 | ₩31,602 | ₩31,289 | ₩31,363 | -0.50% | 4.4천 |
|---|
| 2026.07.22 | ₩31,535 | ₩31,682 | ₩31,535 | ₩31,613 | +0.25% | 2.8천 |
|---|
| 2026.07.21 | ₩31,722 | ₩31,722 | ₩31,268 | ₩31,318 | -1.27% | 4.2천 |
|---|
| 2026.07.20 | ₩31,309 | ₩31,415 | ₩31,175 | ₩31,231 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩31,762 | ₩31,762 | ₩31,402 | ₩31,479 | -0.89% | 4.1천 |
|---|
| 2026.07.16 | ₩31,535 | ₩31,655 | ₩31,415 | ₩31,619 | +0.27% | 6.3천 |
|---|
| 2026.07.15 | ₩31,555 | ₩31,602 | ₩31,228 | ₩31,482 | -0.23% | 6.7천 |
|---|
| 2026.07.14 | ₩31,702 | ₩31,709 | ₩31,402 | ₩31,486 | -0.68% | 4.3천 |
|---|
| 2026.07.13 | ₩31,749 | ₩31,775 | ₩31,415 | ₩31,419 | -1.04% | 6.7천 |
|---|
| 2026.07.10 | ₩31,749 | ₩31,761 | ₩31,615 | ₩31,703 | -0.14% | 3.1천 |
|---|
| 2026.07.09 | ₩31,215 | ₩31,389 | ₩31,168 | ₩31,208 | -0.02% | 3천 |
|---|
| 2026.07.08 | ₩31,349 | ₩31,349 | ₩31,068 | ₩31,172 | -0.56% | 3.9천 |
|---|
| 2026.07.07 | ₩32,096 | ₩32,096 | ₩31,855 | ₩32,016 | -0.25% | 4.6천 |
|---|
| 2026.07.06 | ₩32,202 | ₩32,202 | ₩31,829 | ₩32,156 | -0.14% | 7.2천 |
|---|
| 2026.07.02 | ₩32,042 | ₩32,189 | ₩31,909 | ₩32,173 | +0.41% | 3천 |
|---|
| 2026.07.01 | ₩31,562 | ₩31,815 | ₩31,310 | ₩31,709 | +0.46% | 6.3천 |
|---|
| 2026.06.30 | ₩31,909 | ₩32,136 | ₩31,909 | ₩32,028 | +0.37% | 7.8천 |
|---|
| 2026.06.29 | ₩32,069 | ₩32,069 | ₩31,762 | ₩31,826 | -0.76% | 5.8천 |
|---|
| 2026.06.26 | ₩32,560 | ₩32,656 | ₩32,349 | ₩32,452 | -0.33% | 5.8천 |
|---|
| 2026.06.25 | ₩32,216 | ₩32,816 | ₩32,216 | ₩32,469 | +0.79% | 1.1만 |
|---|
| 2026.06.24 | ₩31,889 | ₩32,349 | ₩31,882 | ₩32,118 | +0.72% | 1.8천 |
|---|
| 2026.06.23 | ₩32,096 | ₩32,096 | ₩32,001 | ₩32,001 | -0.30% | 1.1천 |
|---|
| 2026.06.22 | ₩32,016 | ₩32,522 | ₩32,016 | ₩32,425 | +1.28% | 5.4천 |
|---|
| 2026.06.18 | ₩32,429 | ₩32,653 | ₩32,366 | ₩32,366 | -0.19% | 7.1천 |
|---|
| 2026.06.17 | ₩32,829 | ₩32,923 | ₩32,476 | ₩32,476 | -1.08% | 1.5천 |
|---|
| 2026.06.16 | ₩33,029 | ₩33,083 | ₩32,763 | ₩32,792 | -0.72% | 6.2천 |
|---|
| 2026.06.15 | ₩32,843 | ₩32,896 | ₩32,671 | ₩32,671 | -0.52% | 1.8천 |
|---|
| 2026.06.12 | ₩32,296 | ₩32,494 | ₩31,965 | ₩32,437 | +0.44% | 2.2천 |
|---|
| 2026.06.11 | ₩31,002 | ₩31,866 | ₩31,002 | ₩31,866 | +2.79% | 4.7천 |
|---|
| 2026.06.10 | ₩31,587 | ₩31,615 | ₩30,930 | ₩30,930 | -2.08% | 4.7천 |
|---|
| 2026.06.09 | ₩31,462 | ₩31,541 | ₩31,215 | ₩31,541 | +0.25% | 1.7천 |
|---|
| 2026.06.08 | ₩31,402 | ₩31,402 | ₩31,128 | ₩31,175 | -0.72% | 4.8천 |
|---|
| 2026.06.05 | ₩32,016 | ₩32,016 | ₩31,435 | ₩31,521 | -1.55% | 3.6천 |
|---|
| 2026.06.04 | ₩32,189 | ₩32,229 | ₩32,102 | ₩32,102 | -0.27% | 1.7천 |
|---|
| 2026.06.03 | ₩32,056 | ₩32,249 | ₩32,029 | ₩32,048 | -0.02% | 5천 |
|---|
| 2026.06.02 | ₩31,789 | ₩32,042 | ₩31,789 | ₩32,026 | +0.75% | 2.2천 |
|---|
| 2026.06.01 | ₩32,082 | ₩32,082 | ₩31,228 | ₩31,654 | -1.33% | 9.4천 |
|---|
| 2026.05.29 | ₩32,149 | ₩32,269 | ₩32,029 | ₩32,042 | -0.33% | 8.5천 |
|---|
| 2026.05.28 | ₩31,842 | ₩32,296 | ₩31,775 | ₩32,220 | +1.19% | 5.3천 |
|---|
| 2026.05.27 | ₩32,069 | ₩32,156 | ₩31,963 | ₩32,068 | -0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩32,029 | ₩32,069 | ₩31,615 | ₩31,933 | -0.30% | 1.5만 |
|---|
| 2026.05.22 | ₩31,522 | ₩31,602 | ₩31,442 | ₩31,502 | -0.06% | 7천 |
|---|
| 2026.05.21 | ₩30,828 | ₩31,429 | ₩30,828 | ₩31,373 | +1.77% | 2천 |
|---|
| 2026.05.20 | ₩30,782 | ₩31,215 | ₩30,778 | ₩31,128 | +1.13% | 2.9천 |
|---|
| 2026.05.19 | ₩31,429 | ₩31,429 | ₩30,762 | ₩30,802 | -1.99% | 6.6천 |
|---|
| 2026.05.18 | ₩31,589 | ₩31,662 | ₩31,228 | ₩31,446 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩31,762 | ₩31,802 | ₩31,409 | ₩31,413 | -1.10% | 7천 |
|---|
| 2026.05.14 | ₩32,402 | ₩32,402 | ₩32,242 | ₩32,273 | -0.40% | 3.4천 |
|---|
| 2026.05.13 | ₩32,362 | ₩32,709 | ₩32,309 | ₩32,438 | +0.23% | 4.6천 |
|---|
| 2026.05.12 | ₩32,336 | ₩32,576 | ₩32,112 | ₩32,489 | +0.47% | 8.7천 |
|---|
| 2026.05.11 | ₩32,509 | ₩32,602 | ₩32,282 | ₩32,482 | -0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩32,149 | ₩33,883 | ₩32,109 | ₩32,138 | -0.03% | 6.5천 |
|---|
| 2026.05.07 | ₩32,616 | ₩32,616 | ₩32,016 | ₩32,037 | -1.78% | 2.4천 |
|---|
| 2026.05.06 | ₩32,536 | ₩32,536 | ₩32,370 | ₩32,500 | -0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩31,882 | ₩32,242 | ₩31,855 | ₩32,046 | +0.51% | 2.7천 |
|---|
| 2026.05.04 | ₩32,042 | ₩32,042 | ₩31,593 | ₩31,593 | -1.40% | 2.6만 |
|---|
| 2026.05.01 | ₩32,096 | ₩32,176 | ₩31,973 | ₩31,974 | -0.38% | 2.6만 |
|---|
| 2026.04.30 | ₩32,016 | ₩32,496 | ₩31,989 | ₩32,410 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩32,429 | ₩32,429 | ₩32,058 | ₩32,126 | -0.93% | 7.1천 |
|---|
| 2026.04.28 | ₩32,629 | ₩32,629 | ₩32,109 | ₩32,305 | -0.99% | 1만 |
|---|
| 2026.04.27 | ₩32,496 | ₩32,549 | ₩32,349 | ₩32,445 | -0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩32,536 | ₩32,536 | ₩32,216 | ₩32,469 | -0.20% | 9.7천 |
|---|
| 2026.04.23 | ₩32,082 | ₩32,429 | ₩32,082 | ₩32,256 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩32,349 | ₩32,536 | ₩32,332 | ₩32,332 | -0.05% | 3.2천 |
|---|
| 2026.04.21 | ₩32,602 | ₩32,614 | ₩32,290 | ₩32,290 | -0.96% | 3.1천 |
|---|
| 2026.04.20 | ₩32,422 | ₩32,562 | ₩32,416 | ₩32,549 | +0.39% | 6.7천 |
|---|
| 2026.04.17 | ₩32,296 | ₩32,576 | ₩32,136 | ₩32,416 | +0.37% | 7.2천 |
|---|
| 2026.04.16 | ₩32,082 | ₩32,281 | ₩32,082 | ₩32,272 | +0.59% | 3.6천 |
|---|
| 2026.04.15 | ₩32,042 | ₩32,122 | ₩32,002 | ₩32,097 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩32,216 | ₩32,269 | ₩32,082 | ₩32,184 | -0.10% | 6천 |
|---|
| 2026.04.13 | ₩32,036 | ₩32,176 | ₩31,935 | ₩32,120 | +0.26% | 3.5천 |
|---|
| 2026.04.10 | ₩32,062 | ₩32,149 | ₩31,975 | ₩32,136 | +0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩31,975 | ₩32,082 | ₩31,882 | ₩31,982 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,609 | ₩31,949 | ₩31,609 | ₩31,894 | +0.90% | 3.8천 |
|---|
| 2026.04.07 | ₩31,349 | ₩31,415 | ₩31,148 | ₩31,294 | -0.17% | 2.5천 |
|---|
| 2026.04.06 | ₩31,522 | ₩31,522 | ₩31,289 | ₩31,366 | -0.50% | 2.3천 |
|---|
| 2026.04.02 | ₩31,335 | ₩31,469 | ₩31,309 | ₩31,393 | +0.18% | 2.4천 |
|---|
| 2026.04.01 | ₩31,215 | ₩31,455 | ₩31,108 | ₩31,387 | +0.55% | 7.7천 |
|---|
| 2026.03.31 | ₩31,429 | ₩31,533 | ₩31,302 | ₩31,533 | +0.33% | 1만 |
|---|
| 2026.03.30 | ₩31,309 | ₩31,427 | ₩31,055 | ₩31,070 | -0.76% | 4.5천 |
|---|
| 2026.03.27 | ₩31,322 | ₩31,322 | ₩30,990 | ₩30,990 | -1.06% | 8.5천 |
|---|
| 2026.03.26 | ₩30,962 | ₩31,342 | ₩30,962 | ₩31,095 | +0.43% | 8.6천 |
|---|
| 2026.03.25 | ₩30,948 | ₩31,215 | ₩30,903 | ₩31,176 | +0.74% | 1.4천 |
|---|
| 2026.03.24 | ₩30,635 | ₩30,962 | ₩30,635 | ₩30,812 | +0.58% | 5천 |
|---|
| 2026.03.23 | ₩29,975 | ₩30,655 | ₩29,975 | ₩30,281 | +1.02% | 1.2만 |
|---|
| 2026.03.20 | ₩30,235 | ₩30,235 | ₩29,814 | ₩29,909 | -1.08% | 6.5천 |
|---|
| 2026.03.19 | ₩30,548 | ₩30,548 | ₩30,081 | ₩30,333 | -0.70% | 8.4천 |
|---|
| 2026.03.18 | ₩31,082 | ₩31,082 | ₩30,695 | ₩30,730 | -1.13% | 5.1천 |
|---|
| 2026.03.17 | ₩31,589 | ₩31,589 | ₩31,362 | ₩31,362 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩31,449 | ₩31,449 | ₩31,135 | ₩31,309 | -0.45% | 3천 |
|---|
| 2026.03.13 | ₩31,695 | ₩31,695 | ₩31,071 | ₩31,139 | -1.76% | 3천 |
|---|
| 2026.03.12 | ₩31,482 | ₩31,749 | ₩31,446 | ₩31,446 | -0.11% | 5.3천 |
|---|
| 2026.03.11 | ₩31,323 | ₩31,553 | ₩31,323 | ₩31,553 | +0.73% | 1.2천 |
|---|
| 2026.03.10 | ₩31,542 | ₩31,855 | ₩31,542 | ₩31,583 | +0.13% | 3천 |
|---|
| 2026.03.09 | ₩31,108 | ₩31,633 | ₩30,855 | ₩31,633 | +1.69% | 1.2만 |
|---|
| 2026.03.06 | ₩31,682 | ₩31,722 | ₩31,349 | ₩31,523 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩32,683 | ₩32,683 | ₩31,910 | ₩32,122 | -1.71% | 5.4천 |
|---|
| 2026.03.04 | ₩32,936 | ₩32,993 | ₩32,709 | ₩32,803 | -0.41% | 4.2천 |
|---|
| 2026.03.03 | ₩32,669 | ₩32,804 | ₩32,056 | ₩32,804 | +0.41% | 8천 |
|---|
| 2026.03.02 | ₩33,350 | ₩33,430 | ₩33,083 | ₩33,411 | +0.18% | 4.6천 |
|---|
| 2026.02.27 | ₩33,616 | ₩33,950 | ₩33,570 | ₩33,934 | +0.94% | 6.6천 |
|---|
| 2026.02.26 | ₩33,590 | ₩33,776 | ₩33,456 | ₩33,776 | +0.56% | 1.1만 |
|---|
| 2026.02.25 | ₩33,936 | ₩33,936 | ₩33,576 | ₩33,776 | -0.47% | 1.1만 |
|---|
| 2026.02.24 | ₩33,868 | ₩33,923 | ₩33,842 | ₩33,887 | +0.06% | 7.5천 |
|---|
| 2026.02.23 | ₩33,682 | ₩33,714 | ₩33,468 | ₩33,714 | +0.10% | 2.8천 |
|---|
| 2026.02.20 | ₩33,536 | ₩33,723 | ₩33,390 | ₩33,670 | +0.40% | 8.7천 |
|---|
| 2026.02.19 | ₩33,643 | ₩33,650 | ₩33,543 | ₩33,639 | -0.01% | 1.8천 |
|---|
| 2026.02.18 | ₩33,730 | ₩33,870 | ₩33,730 | ₩33,752 | +0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩33,723 | ₩33,723 | ₩33,363 | ₩33,658 | -0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩33,416 | ₩33,731 | ₩33,416 | ₩33,731 | +0.94% | 4.1천 |
|---|
| 2026.02.12 | ₩33,843 | ₩33,843 | ₩33,662 | ₩33,662 | -0.54% | 4.2천 |
|---|
| 2026.02.11 | ₩33,856 | ₩33,856 | ₩33,723 | ₩33,775 | -0.24% | 6.5천 |
|---|
| 2026.02.10 | ₩33,696 | ₩33,696 | ₩33,483 | ₩33,643 | -0.16% | 1.2만 |
|---|
| 2026.02.09 | ₩33,203 | ₩33,482 | ₩33,203 | ₩33,460 | +0.78% | 3.4천 |
|---|
| 2026.02.06 | ₩32,669 | ₩33,209 | ₩32,669 | ₩33,209 | +1.65% | 5천 |
|---|
| 2026.02.05 | ₩33,031 | ₩33,031 | ₩32,696 | ₩32,697 | -1.01% | 1.9천 |
|---|
| 2026.02.04 | ₩33,136 | ₩33,296 | ₩33,136 | ₩33,256 | +0.36% | 1.5만 |
|---|
| 2026.02.03 | ₩33,024 | ₩33,149 | ₩32,843 | ₩32,976 | -0.15% | 9.7만 |
|---|
| 2026.02.02 | ₩32,489 | ₩32,656 | ₩32,416 | ₩32,617 | +0.39% | 3.9천 |
|---|
| 2026.01.30 | ₩32,669 | ₩32,749 | ₩32,536 | ₩32,636 | -0.10% | 2.2천 |
|---|
| 2026.01.29 | ₩33,163 | ₩33,196 | ₩32,622 | ₩32,973 | -0.57% | 7.1천 |
|---|
| 2026.01.28 | ₩33,163 | ₩33,163 | ₩32,823 | ₩32,945 | -0.66% | 4.6천 |
|---|
| 2026.01.27 | ₩32,976 | ₩32,976 | ₩32,843 | ₩32,951 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩33,003 | ₩33,083 | ₩32,909 | ₩32,909 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,669 | ₩32,857 | ₩32,669 | ₩32,857 | +0.58% | 3.3천 |
|---|
| 2026.01.22 | ₩32,775 | ₩32,843 | ₩32,620 | ₩32,696 | -0.24% | 6.2천 |
|---|
| 2026.01.21 | ₩32,482 | ₩32,629 | ₩32,349 | ₩32,549 | +0.21% | 5.2천 |
|---|
| 2026.01.20 | ₩32,349 | ₩32,602 | ₩31,375 | ₩31,988 | -1.12% | 2.1만 |
|---|
| 2026.01.16 | ₩32,149 | ₩32,949 | ₩31,842 | ₩32,284 | +0.42% | 4.1천 |
|---|
| 2026.01.15 | ₩32,242 | ₩32,481 | ₩32,242 | ₩32,373 | +0.41% | 1.6천 |
|---|
| 2026.01.14 | ₩32,262 | ₩32,454 | ₩32,262 | ₩32,278 | +0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩32,268 | ₩32,270 | ₩32,268 | ₩32,270 | +0.01% | 1.5천 |
|---|
| 2026.01.12 | ₩32,229 | ₩32,256 | ₩32,217 | ₩32,256 | +0.08% | 2.3천 |
|---|
| 2026.01.09 | ₩32,202 | ₩32,322 | ₩32,202 | ₩32,236 | +0.10% | 2.3천 |
|---|
| 2026.01.08 | ₩31,949 | ₩32,176 | ₩31,949 | ₩32,149 | +0.63% | 3.8천 |
|---|
| 2026.01.07 | ₩32,082 | ₩32,082 | ₩31,963 | ₩31,990 | -0.29% | 3.1천 |
|---|
| 2026.01.06 | ₩32,282 | ₩32,282 | ₩32,096 | ₩32,122 | -0.50% | 3.9천 |
|---|
| 2026.01.05 | ₩31,909 | ₩32,016 | ₩31,909 | ₩31,990 | +0.26% | 5.6천 |
|---|
| 2026.01.02 | ₩31,802 | ₩31,909 | ₩31,802 | ₩31,837 | +0.11% | 1.3천 |
|---|
| 2025.12.31 | ₩31,614 | ₩31,614 | ₩31,558 | ₩31,558 | -0.18% | 900 |
|---|
| 2025.12.30 | ₩31,682 | ₩31,735 | ₩31,682 | ₩31,682 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩31,669 | ₩31,669 | ₩31,549 | ₩31,599 | -0.22% | 2천 |
|---|
| 2025.12.26 | ₩32,554 | ₩32,586 | ₩32,554 | ₩32,586 | +0.10% | 400 |
|---|
| 2025.12.24 | ₩32,429 | ₩32,482 | ₩32,429 | ₩32,482 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩32,469 | ₩32,469 | ₩32,378 | ₩32,429 | -0.12% | 1.2천 |
|---|
| 2025.12.22 | ₩32,324 | ₩32,402 | ₩32,324 | ₩32,381 | +0.18% | 2.8천 |
|---|
| 2025.12.19 | ₩32,189 | ₩32,202 | ₩32,149 | ₩32,154 | -0.11% | 3.7천 |
|---|
| 2025.12.18 | ₩32,124 | ₩32,124 | ₩32,036 | ₩32,036 | -0.27% | 1.6천 |
|---|
| 2025.12.17 | ₩32,002 | ₩32,042 | ₩32,002 | ₩32,024 | +0.07% | 1.6천 |
|---|
| 2025.12.16 | ₩31,962 | ₩32,016 | ₩31,959 | ₩31,974 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩31,989 | ₩32,002 | ₩31,959 | ₩31,985 | -0.01% | 2.6천 |
|---|
| 2025.12.12 | ₩31,910 | ₩31,930 | ₩31,909 | ₩31,922 | +0.04% | 2천 |
|---|
| 2025.12.11 | ₩31,895 | ₩31,975 | ₩31,895 | ₩31,975 | +0.25% | 500 |
|---|
| 2025.12.10 | ₩31,549 | ₩31,777 | ₩31,549 | ₩31,777 | +0.72% | 400 |
|---|
| 2025.12.09 | ₩31,391 | ₩31,502 | ₩31,391 | ₩31,502 | +0.35% | 300 |
|---|
| 2025.12.08 | ₩31,629 | ₩31,629 | ₩31,387 | ₩31,387 | -0.76% | 500 |
|---|
| 2025.12.05 | ₩31,722 | ₩31,722 | ₩31,622 | ₩31,622 | -0.32% | 1.2천 |
|---|
| 2025.12.04 | ₩31,469 | ₩31,699 | ₩31,469 | ₩31,655 | +0.59% | 3.8천 |
|---|
| 2025.12.03 | ₩31,747 | ₩31,747 | ₩31,710 | ₩31,710 | -0.12% | 600 |
|---|
| 2025.12.02 | ₩31,662 | ₩31,662 | ₩31,582 | ₩31,602 | -0.19% | 700 |
|---|
| 2025.12.01 | ₩31,682 | ₩31,762 | ₩31,643 | ₩31,669 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩32,014 | ₩32,056 | ₩32,014 | ₩32,041 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩31,881 | ₩32,002 | ₩31,881 | ₩31,962 | +0.26% | 1.2천 |
|---|
| 2025.11.25 | ₩31,789 | ₩31,814 | ₩31,762 | ₩31,779 | -0.03% | 1.3천 |
|---|
| 2025.11.24 | ₩31,415 | ₩31,502 | ₩31,322 | ₩31,502 | +0.28% | 4.6천 |
|---|
| 2025.11.21 | ₩31,188 | ₩31,391 | ₩31,188 | ₩31,391 | +0.65% | 300 |
|---|
| 2025.11.20 | ₩31,425 | ₩31,425 | ₩30,948 | ₩30,948 | -1.52% | 200 |
|---|
| 2025.11.19 | ₩31,254 | ₩31,306 | ₩31,147 | ₩31,306 | +0.17% | 4.1천 |
|---|
| 2025.11.18 | ₩31,282 | ₩31,337 | ₩31,240 | ₩31,240 | -0.13% | 1.5천 |
|---|
| 2025.11.17 | ₩31,535 | ₩31,535 | ₩31,180 | ₩31,180 | -1.13% | 200 |
|---|
| 2025.11.14 | ₩31,762 | ₩31,762 | ₩31,647 | ₩31,647 | -0.36% | 400 |
|---|
| 2025.11.13 | ₩32,082 | ₩32,096 | ₩31,921 | ₩31,921 | -0.50% | 700 |
|---|
| 2025.11.12 | ₩32,216 | ₩32,229 | ₩32,113 | ₩32,113 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩31,882 | ₩31,921 | ₩31,882 | ₩31,917 | +0.11% | 800 |
|---|
| 2025.11.10 | ₩31,581 | ₩31,581 | ₩31,581 | ₩31,581 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩31,228 | ₩31,228 | ₩30,950 | ₩30,950 | -0.89% | 400 |
|---|
| 2025.11.05 | ₩31,120 | ₩31,135 | ₩31,068 | ₩31,092 | -0.09% | 1천 |
|---|
| 2025.11.04 | ₩30,722 | ₩30,947 | ₩30,722 | ₩30,871 | +0.49% | 800 |
|---|
| 2025.11.03 | ₩31,102 | ₩31,218 | ₩31,102 | ₩31,218 | +0.37% | 500 |
|---|
| 2025.10.31 | ₩31,669 | ₩31,669 | ₩31,643 | ₩31,643 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩31,949 | ₩31,949 | ₩31,769 | ₩31,769 | -0.56% | 500 |
|---|
| 2025.10.29 | ₩32,169 | ₩32,181 | ₩32,169 | ₩32,181 | +0.04% | 300 |
|---|
| 2025.10.28 | ₩32,696 | ₩32,719 | ₩32,696 | ₩32,719 | +0.07% | 1.2천 |
|---|
| 2025.10.27 | ₩32,589 | ₩32,669 | ₩32,589 | ₩32,669 | +0.25% | 1천 |
|---|
| 2025.10.24 | ₩32,749 | ₩32,815 | ₩32,648 | ₩32,648 | -0.31% | 600 |
|---|
| 2025.10.23 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,536 | ₩32,536 | ₩32,422 | ₩32,422 | -0.35% | 100 |
|---|
| 2025.10.21 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,428 | ₩32,569 | ₩32,428 | ₩32,569 | +0.44% | 600 |
|---|
| 2025.10.17 | ₩32,202 | ₩32,209 | ₩32,162 | ₩32,209 | +0.02% | 700 |
|---|
| 2025.10.16 | ₩32,428 | ₩32,428 | ₩32,176 | ₩32,202 | -0.70% | 800 |
|---|
| 2025.10.15 | ₩32,749 | ₩32,756 | ₩32,317 | ₩32,317 | -1.32% | 800 |
|---|
| 2025.10.14 | ₩32,576 | ₩32,589 | ₩32,474 | ₩32,474 | -0.31% | 500 |
|---|
| 2025.10.13 | ₩32,361 | ₩32,361 | ₩32,165 | ₩32,165 | -0.61% | 500 |
|---|
| 2025.10.10 | ₩32,378 | ₩32,378 | ₩31,678 | ₩31,678 | -2.16% | 700 |
|---|