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 | ₩30,589 | ₩30,708 | ₩30,549 | ₩30,549 | -0.13% | 7.1천 |
| 2026.10.08 | ₩30,229 | ₩30,489 | ₩30,229 | ₩30,429 | +0.66% | 2.7천 |
| 2026.10.07 | ₩30,549 | ₩30,549 | ₩30,215 | ₩30,215 | -1.09% | 8천 |
| 2026.10.06 | ₩30,749 | ₩30,802 | ₩30,629 | ₩30,656 | -0.30% | 1.7천 |
| 2026.10.05 | ₩30,109 | ₩30,722 | ₩29,935 | ₩30,495 | +1.28% | 2.4만 |
| 2026.10.02 | ₩30,329 | ₩30,455 | ₩30,122 | ₩30,122 | -0.68% | 3.7천 |
| 2026.10.01 | ₩29,788 | ₩30,002 | ₩29,550 | ₩29,922 | +0.45% | 1.7만 |
| 2026.09.30 | ₩30,802 | ₩30,809 | ₩30,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,549 |
| -0.82% |
| 2.1천 |
| 2026.09.29 | ₩30,782 | ₩30,782 | ₩30,669 | ₩30,774 | -0.03% | 6.3천 |
|---|
| 2026.09.28 | ₩30,829 | ₩31,082 | ₩30,816 | ₩30,930 | +0.33% | 4.8천 |
|---|
| 2026.09.25 | ₩31,149 | ₩31,149 | ₩30,962 | ₩31,102 | -0.15% | 5천 |
|---|
| 2026.09.24 | ₩31,236 | ₩31,283 | ₩30,989 | ₩31,042 | -0.62% | 5.8천 |
|---|
| 2026.09.23 | ₩31,283 | ₩31,443 | ₩31,269 | ₩31,329 | +0.15% | 4.6천 |
|---|
| 2026.09.22 | ₩31,149 | ₩31,563 | ₩31,149 | ₩31,553 | +1.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,096 | ₩31,189 | ₩31,042 | ₩31,058 | -0.12% | 4.7천 |
|---|
| 2026.09.18 | ₩30,988 | ₩31,065 | ₩30,949 | ₩31,065 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩31,565 | ₩31,565 | ₩31,309 | ₩31,400 | -0.52% | 3.8천 |
|---|
| 2026.09.16 | ₩31,563 | ₩31,736 | ₩31,216 | ₩31,216 | -1.10% | 1.9천 |
|---|
| 2026.09.15 | ₩31,229 | ₩31,397 | ₩31,122 | ₩31,397 | +0.54% | 8천 |
|---|
| 2026.09.14 | ₩31,416 | ₩31,416 | ₩31,216 | ₩31,279 | -0.44% | 7.7천 |
|---|
| 2026.09.11 | ₩31,603 | ₩31,763 | ₩31,541 | ₩31,609 | +0.02% | 4.8천 |
|---|
| 2026.09.10 | ₩31,629 | ₩31,629 | ₩31,296 | ₩31,435 | -0.62% | 6.1천 |
|---|
| 2026.09.09 | ₩32,096 | ₩32,096 | ₩31,829 | ₩31,829 | -0.83% | 1만 |
|---|
| 2026.09.08 | ₩32,283 | ₩32,376 | ₩32,175 | ₩32,175 | -0.33% | 4.6천 |
|---|
| 2026.09.04 | ₩32,123 | ₩32,523 | ₩32,043 | ₩32,415 | +0.91% | 6.4천 |
|---|
| 2026.09.03 | ₩32,523 | ₩32,611 | ₩32,363 | ₩32,537 | +0.04% | 9.7천 |
|---|
| 2026.09.02 | ₩32,670 | ₩32,683 | ₩32,510 | ₩32,510 | -0.49% | 4천 |
|---|
| 2026.09.01 | ₩32,096 | ₩32,376 | ₩32,070 | ₩32,070 | -0.08% | 7.6천 |
|---|
| 2026.08.31 | ₩32,937 | ₩32,983 | ₩32,685 | ₩32,843 | -0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩33,003 | ₩33,043 | ₩32,870 | ₩32,929 | -0.23% | 1.1만 |
|---|
| 2026.08.27 | ₩32,723 | ₩33,046 | ₩32,723 | ₩32,998 | +0.84% | 6.8천 |
|---|
| 2026.08.26 | ₩33,163 | ₩33,163 | ₩32,923 | ₩33,034 | -0.39% | 1.8천 |
|---|
| 2026.08.25 | ₩32,950 | ₩33,043 | ₩32,857 | ₩33,043 | +0.28% | 5.1천 |
|---|
| 2026.08.24 | ₩33,244 | ₩33,284 | ₩32,790 | ₩32,915 | -0.99% | 2만 |
|---|
| 2026.08.21 | ₩32,737 | ₩33,110 | ₩32,737 | ₩32,866 | +0.40% | 1.6만 |
|---|
| 2026.08.20 | ₩32,550 | ₩32,630 | ₩32,430 | ₩32,577 | +0.08% | 7.7천 |
|---|
| 2026.08.19 | ₩32,443 | ₩32,817 | ₩32,163 | ₩32,539 | +0.30% | 6천 |
|---|
| 2026.08.18 | ₩32,190 | ₩32,403 | ₩32,096 | ₩32,188 | -0.00% | 9.4천 |
|---|
| 2026.08.17 | ₩32,283 | ₩32,483 | ₩32,283 | ₩32,364 | +0.25% | 3천 |
|---|
| 2026.08.14 | ₩32,350 | ₩32,496 | ₩32,350 | ₩32,496 | +0.45% | 1.3천 |
|---|
| 2026.08.13 | ₩32,376 | ₩32,496 | ₩32,318 | ₩32,318 | -0.18% | 3.9천 |
|---|
| 2026.08.12 | ₩32,617 | ₩32,617 | ₩32,336 | ₩32,424 | -0.59% | 2.4천 |
|---|
| 2026.08.11 | ₩32,643 | ₩32,643 | ₩32,443 | ₩32,543 | -0.31% | 1.9천 |
|---|
| 2026.08.10 | ₩32,550 | ₩32,550 | ₩32,336 | ₩32,474 | -0.23% | 5.8천 |
|---|
| 2026.08.07 | ₩32,190 | ₩32,316 | ₩32,190 | ₩32,316 | +0.39% | 3천 |
|---|
| 2026.08.06 | ₩32,216 | ₩32,283 | ₩32,087 | ₩32,087 | -0.40% | 1.4천 |
|---|
| 2026.08.05 | ₩32,083 | ₩32,376 | ₩32,083 | ₩32,267 | +0.57% | 7.4천 |
|---|
| 2026.08.04 | ₩31,601 | ₩32,056 | ₩31,601 | ₩32,011 | +1.30% | 3.4천 |
|---|
| 2026.08.03 | ₩31,483 | ₩31,572 | ₩31,176 | ₩31,572 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩32,030 | ₩32,030 | ₩31,529 | ₩31,616 | -1.29% | 6.3천 |
|---|
| 2026.07.30 | ₩32,176 | ₩32,176 | ₩31,963 | ₩32,022 | -0.48% | 4.8천 |
|---|
| 2026.07.29 | ₩32,363 | ₩32,363 | ₩31,976 | ₩32,134 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩32,416 | ₩32,443 | ₩32,230 | ₩32,403 | -0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩32,096 | ₩32,096 | ₩31,749 | ₩31,942 | -0.48% | 3.3천 |
|---|
| 2026.07.24 | ₩31,523 | ₩31,923 | ₩31,523 | ₩31,919 | +1.26% | 3.7천 |
|---|
| 2026.07.23 | ₩31,523 | ₩31,603 | ₩31,289 | ₩31,364 | -0.50% | 4.4천 |
|---|
| 2026.07.22 | ₩31,536 | ₩31,683 | ₩31,536 | ₩31,613 | +0.25% | 2.8천 |
|---|
| 2026.07.21 | ₩31,723 | ₩31,723 | ₩31,269 | ₩31,319 | -1.27% | 4.2천 |
|---|
| 2026.07.20 | ₩31,309 | ₩31,416 | ₩31,176 | ₩31,232 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩31,763 | ₩31,763 | ₩31,403 | ₩31,480 | -0.89% | 4.1천 |
|---|
| 2026.07.16 | ₩31,536 | ₩31,656 | ₩31,416 | ₩31,620 | +0.27% | 6.3천 |
|---|
| 2026.07.15 | ₩31,556 | ₩31,603 | ₩31,229 | ₩31,483 | -0.23% | 6.7천 |
|---|
| 2026.07.14 | ₩31,703 | ₩31,709 | ₩31,403 | ₩31,487 | -0.68% | 4.3천 |
|---|
| 2026.07.13 | ₩31,749 | ₩31,776 | ₩31,416 | ₩31,420 | -1.04% | 6.7천 |
|---|
| 2026.07.10 | ₩31,749 | ₩31,761 | ₩31,616 | ₩31,704 | -0.14% | 3.1천 |
|---|
| 2026.07.09 | ₩31,216 | ₩31,389 | ₩31,169 | ₩31,209 | -0.02% | 3천 |
|---|
| 2026.07.08 | ₩31,349 | ₩31,349 | ₩31,069 | ₩31,173 | -0.56% | 3.9천 |
|---|
| 2026.07.07 | ₩32,096 | ₩32,096 | ₩31,856 | ₩32,016 | -0.25% | 4.6천 |
|---|
| 2026.07.06 | ₩32,203 | ₩32,203 | ₩31,829 | ₩32,156 | -0.14% | 7.2천 |
|---|
| 2026.07.02 | ₩32,043 | ₩32,190 | ₩31,910 | ₩32,174 | +0.41% | 3천 |
|---|
| 2026.07.01 | ₩31,563 | ₩31,816 | ₩31,311 | ₩31,709 | +0.46% | 6.3천 |
|---|
| 2026.06.30 | ₩31,910 | ₩32,136 | ₩31,910 | ₩32,028 | +0.37% | 7.8천 |
|---|
| 2026.06.29 | ₩32,070 | ₩32,070 | ₩31,763 | ₩31,827 | -0.76% | 5.8천 |
|---|
| 2026.06.26 | ₩32,561 | ₩32,657 | ₩32,350 | ₩32,452 | -0.33% | 5.8천 |
|---|
| 2026.06.25 | ₩32,216 | ₩32,817 | ₩32,216 | ₩32,470 | +0.79% | 1.1만 |
|---|
| 2026.06.24 | ₩31,890 | ₩32,350 | ₩31,883 | ₩32,119 | +0.72% | 1.8천 |
|---|
| 2026.06.23 | ₩32,096 | ₩32,096 | ₩32,002 | ₩32,002 | -0.30% | 1.1천 |
|---|
| 2026.06.22 | ₩32,016 | ₩32,523 | ₩32,016 | ₩32,426 | +1.28% | 5.4천 |
|---|
| 2026.06.18 | ₩32,430 | ₩32,654 | ₩32,367 | ₩32,367 | -0.19% | 7.1천 |
|---|
| 2026.06.17 | ₩32,830 | ₩32,923 | ₩32,476 | ₩32,476 | -1.08% | 1.5천 |
|---|
| 2026.06.16 | ₩33,030 | ₩33,083 | ₩32,763 | ₩32,793 | -0.72% | 6.2천 |
|---|
| 2026.06.15 | ₩32,843 | ₩32,897 | ₩32,671 | ₩32,671 | -0.52% | 1.8천 |
|---|
| 2026.06.12 | ₩32,296 | ₩32,495 | ₩31,966 | ₩32,438 | +0.44% | 2.2천 |
|---|
| 2026.06.11 | ₩31,002 | ₩31,867 | ₩31,002 | ₩31,867 | +2.79% | 4.7천 |
|---|
| 2026.06.10 | ₩31,588 | ₩31,616 | ₩30,930 | ₩30,930 | -2.08% | 4.7천 |
|---|
| 2026.06.09 | ₩31,463 | ₩31,541 | ₩31,216 | ₩31,541 | +0.25% | 1.7천 |
|---|
| 2026.06.08 | ₩31,403 | ₩31,403 | ₩31,129 | ₩31,176 | -0.72% | 4.8천 |
|---|
| 2026.06.05 | ₩32,016 | ₩32,016 | ₩31,436 | ₩31,521 | -1.55% | 3.6천 |
|---|
| 2026.06.04 | ₩32,190 | ₩32,230 | ₩32,103 | ₩32,103 | -0.27% | 1.7천 |
|---|
| 2026.06.03 | ₩32,056 | ₩32,250 | ₩32,030 | ₩32,048 | -0.02% | 5천 |
|---|
| 2026.06.02 | ₩31,789 | ₩32,043 | ₩31,789 | ₩32,027 | +0.75% | 2.2천 |
|---|
| 2026.06.01 | ₩32,083 | ₩32,083 | ₩31,229 | ₩31,655 | -1.33% | 9.4천 |
|---|
| 2026.05.29 | ₩32,150 | ₩32,270 | ₩32,030 | ₩32,043 | -0.33% | 8.5천 |
|---|
| 2026.05.28 | ₩31,843 | ₩32,296 | ₩31,776 | ₩32,220 | +1.19% | 5.3천 |
|---|
| 2026.05.27 | ₩32,070 | ₩32,156 | ₩31,964 | ₩32,068 | -0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩32,030 | ₩32,070 | ₩31,616 | ₩31,934 | -0.30% | 1.5만 |
|---|
| 2026.05.22 | ₩31,523 | ₩31,603 | ₩31,443 | ₩31,503 | -0.06% | 7천 |
|---|
| 2026.05.21 | ₩30,829 | ₩31,429 | ₩30,829 | ₩31,373 | +1.77% | 2천 |
|---|
| 2026.05.20 | ₩30,782 | ₩31,216 | ₩30,778 | ₩31,129 | +1.13% | 2.9천 |
|---|
| 2026.05.19 | ₩31,429 | ₩31,429 | ₩30,762 | ₩30,802 | -1.99% | 6.6천 |
|---|
| 2026.05.18 | ₩31,589 | ₩31,663 | ₩31,229 | ₩31,447 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩31,763 | ₩31,803 | ₩31,409 | ₩31,413 | -1.10% | 7천 |
|---|
| 2026.05.14 | ₩32,403 | ₩32,403 | ₩32,243 | ₩32,274 | -0.40% | 3.4천 |
|---|
| 2026.05.13 | ₩32,363 | ₩32,710 | ₩32,310 | ₩32,439 | +0.23% | 4.6천 |
|---|
| 2026.05.12 | ₩32,336 | ₩32,577 | ₩32,112 | ₩32,490 | +0.47% | 8.7천 |
|---|
| 2026.05.11 | ₩32,510 | ₩32,603 | ₩32,283 | ₩32,483 | -0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩32,150 | ₩33,884 | ₩32,110 | ₩32,139 | -0.03% | 6.5천 |
|---|
| 2026.05.07 | ₩32,617 | ₩32,617 | ₩32,016 | ₩32,038 | -1.78% | 2.4천 |
|---|
| 2026.05.06 | ₩32,537 | ₩32,537 | ₩32,371 | ₩32,500 | -0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩31,883 | ₩32,243 | ₩31,856 | ₩32,047 | +0.51% | 2.7천 |
|---|
| 2026.05.04 | ₩32,043 | ₩32,043 | ₩31,593 | ₩31,593 | -1.40% | 2.6만 |
|---|
| 2026.05.01 | ₩32,096 | ₩32,176 | ₩31,974 | ₩31,975 | -0.38% | 2.6만 |
|---|
| 2026.04.30 | ₩32,016 | ₩32,496 | ₩31,990 | ₩32,411 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩32,430 | ₩32,430 | ₩32,059 | ₩32,127 | -0.93% | 7.1천 |
|---|
| 2026.04.28 | ₩32,630 | ₩32,630 | ₩32,110 | ₩32,306 | -0.99% | 1만 |
|---|
| 2026.04.27 | ₩32,496 | ₩32,550 | ₩32,350 | ₩32,446 | -0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩32,537 | ₩32,537 | ₩32,216 | ₩32,470 | -0.20% | 9.7천 |
|---|
| 2026.04.23 | ₩32,083 | ₩32,430 | ₩32,083 | ₩32,256 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩32,350 | ₩32,537 | ₩32,332 | ₩32,332 | -0.05% | 3.2천 |
|---|
| 2026.04.21 | ₩32,603 | ₩32,615 | ₩32,291 | ₩32,291 | -0.96% | 3.1천 |
|---|
| 2026.04.20 | ₩32,423 | ₩32,563 | ₩32,416 | ₩32,550 | +0.39% | 6.7천 |
|---|
| 2026.04.17 | ₩32,296 | ₩32,577 | ₩32,136 | ₩32,416 | +0.37% | 7.2천 |
|---|
| 2026.04.16 | ₩32,083 | ₩32,282 | ₩32,083 | ₩32,272 | +0.59% | 3.6천 |
|---|
| 2026.04.15 | ₩32,043 | ₩32,123 | ₩32,003 | ₩32,098 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩32,216 | ₩32,270 | ₩32,083 | ₩32,184 | -0.10% | 6천 |
|---|
| 2026.04.13 | ₩32,036 | ₩32,176 | ₩31,936 | ₩32,120 | +0.26% | 3.5천 |
|---|
| 2026.04.10 | ₩32,063 | ₩32,150 | ₩31,976 | ₩32,136 | +0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩31,976 | ₩32,083 | ₩31,883 | ₩31,983 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,609 | ₩31,950 | ₩31,609 | ₩31,895 | +0.90% | 3.8천 |
|---|
| 2026.04.07 | ₩31,349 | ₩31,416 | ₩31,149 | ₩31,295 | -0.17% | 2.5천 |
|---|
| 2026.04.06 | ₩31,523 | ₩31,523 | ₩31,289 | ₩31,367 | -0.50% | 2.3천 |
|---|
| 2026.04.02 | ₩31,336 | ₩31,469 | ₩31,309 | ₩31,393 | +0.18% | 2.4천 |
|---|
| 2026.04.01 | ₩31,216 | ₩31,456 | ₩31,109 | ₩31,388 | +0.55% | 7.7천 |
|---|
| 2026.03.31 | ₩31,429 | ₩31,533 | ₩31,303 | ₩31,533 | +0.33% | 1만 |
|---|
| 2026.03.30 | ₩31,309 | ₩31,428 | ₩31,056 | ₩31,070 | -0.76% | 4.5천 |
|---|
| 2026.03.27 | ₩31,323 | ₩31,323 | ₩30,990 | ₩30,990 | -1.06% | 8.5천 |
|---|
| 2026.03.26 | ₩30,962 | ₩31,343 | ₩30,962 | ₩31,096 | +0.43% | 8.6천 |
|---|
| 2026.03.25 | ₩30,949 | ₩31,216 | ₩30,904 | ₩31,177 | +0.74% | 1.4천 |
|---|
| 2026.03.24 | ₩30,636 | ₩30,962 | ₩30,636 | ₩30,813 | +0.58% | 5천 |
|---|
| 2026.03.23 | ₩29,975 | ₩30,656 | ₩29,975 | ₩30,282 | +1.02% | 1.2만 |
|---|
| 2026.03.20 | ₩30,235 | ₩30,235 | ₩29,815 | ₩29,910 | -1.08% | 6.5천 |
|---|
| 2026.03.19 | ₩30,549 | ₩30,549 | ₩30,082 | ₩30,334 | -0.70% | 8.4천 |
|---|
| 2026.03.18 | ₩31,082 | ₩31,082 | ₩30,696 | ₩30,730 | -1.13% | 5.1천 |
|---|
| 2026.03.17 | ₩31,589 | ₩31,589 | ₩31,363 | ₩31,363 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩31,449 | ₩31,449 | ₩31,136 | ₩31,309 | -0.45% | 3천 |
|---|
| 2026.03.13 | ₩31,696 | ₩31,696 | ₩31,072 | ₩31,140 | -1.76% | 3천 |
|---|
| 2026.03.12 | ₩31,483 | ₩31,749 | ₩31,447 | ₩31,447 | -0.11% | 5.3천 |
|---|
| 2026.03.11 | ₩31,324 | ₩31,553 | ₩31,324 | ₩31,553 | +0.73% | 1.2천 |
|---|
| 2026.03.10 | ₩31,543 | ₩31,856 | ₩31,543 | ₩31,584 | +0.13% | 3천 |
|---|
| 2026.03.09 | ₩31,109 | ₩31,633 | ₩30,856 | ₩31,633 | +1.69% | 1.2만 |
|---|
| 2026.03.06 | ₩31,683 | ₩31,723 | ₩31,349 | ₩31,524 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩32,683 | ₩32,683 | ₩31,911 | ₩32,123 | -1.71% | 5.4천 |
|---|
| 2026.03.04 | ₩32,937 | ₩32,994 | ₩32,710 | ₩32,803 | -0.41% | 4.2천 |
|---|
| 2026.03.03 | ₩32,670 | ₩32,805 | ₩32,056 | ₩32,805 | +0.41% | 8천 |
|---|
| 2026.03.02 | ₩33,350 | ₩33,430 | ₩33,083 | ₩33,412 | +0.18% | 4.6천 |
|---|
| 2026.02.27 | ₩33,617 | ₩33,951 | ₩33,570 | ₩33,935 | +0.94% | 6.6천 |
|---|
| 2026.02.26 | ₩33,590 | ₩33,777 | ₩33,457 | ₩33,777 | +0.56% | 1.1만 |
|---|
| 2026.02.25 | ₩33,937 | ₩33,937 | ₩33,577 | ₩33,777 | -0.47% | 1.1만 |
|---|
| 2026.02.24 | ₩33,869 | ₩33,924 | ₩33,842 | ₩33,888 | +0.06% | 7.5천 |
|---|
| 2026.02.23 | ₩33,682 | ₩33,714 | ₩33,469 | ₩33,714 | +0.10% | 2.8천 |
|---|
| 2026.02.20 | ₩33,537 | ₩33,724 | ₩33,390 | ₩33,670 | +0.40% | 8.7천 |
|---|
| 2026.02.19 | ₩33,644 | ₩33,650 | ₩33,544 | ₩33,640 | -0.01% | 1.8천 |
|---|
| 2026.02.18 | ₩33,730 | ₩33,871 | ₩33,730 | ₩33,753 | +0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩33,724 | ₩33,724 | ₩33,364 | ₩33,658 | -0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩33,417 | ₩33,732 | ₩33,417 | ₩33,732 | +0.94% | 4.1천 |
|---|
| 2026.02.12 | ₩33,844 | ₩33,844 | ₩33,662 | ₩33,662 | -0.54% | 4.2천 |
|---|
| 2026.02.11 | ₩33,857 | ₩33,857 | ₩33,724 | ₩33,776 | -0.24% | 6.5천 |
|---|
| 2026.02.10 | ₩33,697 | ₩33,697 | ₩33,484 | ₩33,644 | -0.16% | 1.2만 |
|---|
| 2026.02.09 | ₩33,204 | ₩33,482 | ₩33,204 | ₩33,461 | +0.78% | 3.4천 |
|---|
| 2026.02.06 | ₩32,670 | ₩33,210 | ₩32,670 | ₩33,210 | +1.65% | 5천 |
|---|
| 2026.02.05 | ₩33,031 | ₩33,031 | ₩32,697 | ₩32,698 | -1.01% | 1.9천 |
|---|
| 2026.02.04 | ₩33,137 | ₩33,297 | ₩33,137 | ₩33,257 | +0.36% | 1.5만 |
|---|
| 2026.02.03 | ₩33,025 | ₩33,150 | ₩32,843 | ₩32,977 | -0.15% | 9.7만 |
|---|
| 2026.02.02 | ₩32,490 | ₩32,657 | ₩32,416 | ₩32,618 | +0.39% | 3.9천 |
|---|
| 2026.01.30 | ₩32,670 | ₩32,750 | ₩32,537 | ₩32,637 | -0.10% | 2.2천 |
|---|
| 2026.01.29 | ₩33,163 | ₩33,197 | ₩32,623 | ₩32,974 | -0.57% | 7.1천 |
|---|
| 2026.01.28 | ₩33,163 | ₩33,163 | ₩32,823 | ₩32,946 | -0.66% | 4.6천 |
|---|
| 2026.01.27 | ₩32,977 | ₩32,977 | ₩32,843 | ₩32,951 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩33,003 | ₩33,083 | ₩32,910 | ₩32,910 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,670 | ₩32,858 | ₩32,670 | ₩32,858 | +0.58% | 3.3천 |
|---|
| 2026.01.22 | ₩32,775 | ₩32,843 | ₩32,621 | ₩32,697 | -0.24% | 6.2천 |
|---|
| 2026.01.21 | ₩32,483 | ₩32,630 | ₩32,350 | ₩32,550 | +0.21% | 5.2천 |
|---|
| 2026.01.20 | ₩32,350 | ₩32,603 | ₩31,376 | ₩31,988 | -1.12% | 2.1만 |
|---|
| 2026.01.16 | ₩32,150 | ₩32,950 | ₩31,843 | ₩32,284 | +0.42% | 4.1천 |
|---|
| 2026.01.15 | ₩32,243 | ₩32,482 | ₩32,243 | ₩32,374 | +0.41% | 1.6천 |
|---|
| 2026.01.14 | ₩32,263 | ₩32,455 | ₩32,263 | ₩32,279 | +0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩32,268 | ₩32,271 | ₩32,268 | ₩32,271 | +0.01% | 1.5천 |
|---|
| 2026.01.12 | ₩32,230 | ₩32,256 | ₩32,218 | ₩32,256 | +0.08% | 2.3천 |
|---|
| 2026.01.09 | ₩32,203 | ₩32,323 | ₩32,203 | ₩32,236 | +0.10% | 2.3천 |
|---|
| 2026.01.08 | ₩31,950 | ₩32,176 | ₩31,950 | ₩32,150 | +0.63% | 3.8천 |
|---|
| 2026.01.07 | ₩32,083 | ₩32,083 | ₩31,964 | ₩31,991 | -0.29% | 3.1천 |
|---|
| 2026.01.06 | ₩32,283 | ₩32,283 | ₩32,096 | ₩32,123 | -0.50% | 3.9천 |
|---|
| 2026.01.05 | ₩31,910 | ₩32,016 | ₩31,910 | ₩31,991 | +0.26% | 5.6천 |
|---|
| 2026.01.02 | ₩31,803 | ₩31,910 | ₩31,803 | ₩31,837 | +0.11% | 1.3천 |
|---|
| 2025.12.31 | ₩31,615 | ₩31,615 | ₩31,559 | ₩31,559 | -0.18% | 900 |
|---|
| 2025.12.30 | ₩31,683 | ₩31,736 | ₩31,683 | ₩31,683 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩31,669 | ₩31,669 | ₩31,549 | ₩31,600 | -0.22% | 2천 |
|---|
| 2025.12.26 | ₩32,555 | ₩32,587 | ₩32,555 | ₩32,587 | +0.10% | 400 |
|---|
| 2025.12.24 | ₩32,430 | ₩32,483 | ₩32,430 | ₩32,483 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩32,470 | ₩32,470 | ₩32,379 | ₩32,430 | -0.12% | 1.2천 |
|---|
| 2025.12.22 | ₩32,324 | ₩32,403 | ₩32,324 | ₩32,382 | +0.18% | 2.8천 |
|---|
| 2025.12.19 | ₩32,190 | ₩32,203 | ₩32,150 | ₩32,155 | -0.11% | 3.7천 |
|---|
| 2025.12.18 | ₩32,124 | ₩32,124 | ₩32,036 | ₩32,036 | -0.27% | 1.6천 |
|---|
| 2025.12.17 | ₩32,003 | ₩32,043 | ₩32,003 | ₩32,024 | +0.07% | 1.6천 |
|---|
| 2025.12.16 | ₩31,963 | ₩32,016 | ₩31,960 | ₩31,975 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩31,990 | ₩32,003 | ₩31,960 | ₩31,986 | -0.01% | 2.6천 |
|---|
| 2025.12.12 | ₩31,911 | ₩31,931 | ₩31,910 | ₩31,923 | +0.04% | 2천 |
|---|
| 2025.12.11 | ₩31,896 | ₩31,976 | ₩31,896 | ₩31,976 | +0.25% | 500 |
|---|
| 2025.12.10 | ₩31,549 | ₩31,777 | ₩31,549 | ₩31,777 | +0.72% | 400 |
|---|
| 2025.12.09 | ₩31,392 | ₩31,503 | ₩31,392 | ₩31,503 | +0.35% | 300 |
|---|
| 2025.12.08 | ₩31,629 | ₩31,629 | ₩31,388 | ₩31,388 | -0.76% | 500 |
|---|
| 2025.12.05 | ₩31,723 | ₩31,723 | ₩31,623 | ₩31,623 | -0.32% | 1.2천 |
|---|
| 2025.12.04 | ₩31,469 | ₩31,700 | ₩31,469 | ₩31,656 | +0.59% | 3.8천 |
|---|
| 2025.12.03 | ₩31,748 | ₩31,748 | ₩31,711 | ₩31,711 | -0.12% | 600 |
|---|
| 2025.12.02 | ₩31,663 | ₩31,663 | ₩31,583 | ₩31,603 | -0.19% | 700 |
|---|
| 2025.12.01 | ₩31,683 | ₩31,763 | ₩31,644 | ₩31,669 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩32,015 | ₩32,056 | ₩32,015 | ₩32,042 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩31,882 | ₩32,003 | ₩31,882 | ₩31,963 | +0.26% | 1.2천 |
|---|
| 2025.11.25 | ₩31,789 | ₩31,815 | ₩31,763 | ₩31,780 | -0.03% | 1.3천 |
|---|
| 2025.11.24 | ₩31,416 | ₩31,503 | ₩31,323 | ₩31,503 | +0.28% | 4.6천 |
|---|
| 2025.11.21 | ₩31,189 | ₩31,392 | ₩31,189 | ₩31,392 | +0.65% | 300 |
|---|
| 2025.11.20 | ₩31,425 | ₩31,425 | ₩30,949 | ₩30,949 | -1.52% | 200 |
|---|
| 2025.11.19 | ₩31,255 | ₩31,307 | ₩31,148 | ₩31,307 | +0.17% | 4.1천 |
|---|
| 2025.11.18 | ₩31,283 | ₩31,337 | ₩31,241 | ₩31,241 | -0.13% | 1.5천 |
|---|
| 2025.11.17 | ₩31,536 | ₩31,536 | ₩31,181 | ₩31,181 | -1.13% | 200 |
|---|
| 2025.11.14 | ₩31,763 | ₩31,763 | ₩31,648 | ₩31,648 | -0.36% | 400 |
|---|
| 2025.11.13 | ₩32,083 | ₩32,096 | ₩31,922 | ₩31,922 | -0.50% | 700 |
|---|
| 2025.11.12 | ₩32,216 | ₩32,230 | ₩32,114 | ₩32,114 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩31,883 | ₩31,922 | ₩31,883 | ₩31,918 | +0.11% | 800 |
|---|
| 2025.11.10 | ₩31,581 | ₩31,581 | ₩31,581 | ₩31,581 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩31,229 | ₩31,229 | ₩30,950 | ₩30,950 | -0.89% | 400 |
|---|
| 2025.11.05 | ₩31,121 | ₩31,136 | ₩31,069 | ₩31,093 | -0.09% | 1천 |
|---|
| 2025.11.04 | ₩30,722 | ₩30,948 | ₩30,722 | ₩30,872 | +0.49% | 800 |
|---|
| 2025.11.03 | ₩31,102 | ₩31,219 | ₩31,102 | ₩31,219 | +0.37% | 500 |
|---|
| 2025.10.31 | ₩31,669 | ₩31,669 | ₩31,644 | ₩31,644 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩31,950 | ₩31,950 | ₩31,769 | ₩31,769 | -0.56% | 500 |
|---|
| 2025.10.29 | ₩32,170 | ₩32,182 | ₩32,170 | ₩32,182 | +0.04% | 300 |
|---|
| 2025.10.28 | ₩32,697 | ₩32,719 | ₩32,697 | ₩32,719 | +0.07% | 1.2천 |
|---|
| 2025.10.27 | ₩32,590 | ₩32,670 | ₩32,590 | ₩32,670 | +0.25% | 1천 |
|---|
| 2025.10.24 | ₩32,750 | ₩32,815 | ₩32,649 | ₩32,649 | -0.31% | 600 |
|---|
| 2025.10.23 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,537 | ₩32,537 | ₩32,423 | ₩32,423 | -0.35% | 100 |
|---|
| 2025.10.21 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,428 | ₩32,570 | ₩32,428 | ₩32,570 | +0.44% | 600 |
|---|
| 2025.10.17 | ₩32,203 | ₩32,210 | ₩32,163 | ₩32,210 | +0.02% | 700 |
|---|
| 2025.10.16 | ₩32,428 | ₩32,428 | ₩32,176 | ₩32,203 | -0.70% | 800 |
|---|
| 2025.10.15 | ₩32,750 | ₩32,757 | ₩32,318 | ₩32,318 | -1.32% | 800 |
|---|
| 2025.10.14 | ₩32,577 | ₩32,590 | ₩32,475 | ₩32,475 | -0.31% | 500 |
|---|
| 2025.10.13 | ₩32,362 | ₩32,362 | ₩32,166 | ₩32,166 | -0.61% | 500 |
|---|
| 2025.10.10 | ₩32,379 | ₩32,379 | ₩31,679 | ₩31,679 | -2.16% | 700 |
|---|