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 | ₩30,607 | ₩30,725 | ₩30,566 | ₩30,566 | -0.13% | 7.1천 |
| 2026.10.08 | ₩30,246 | ₩30,506 | ₩30,246 | ₩30,446 | +0.66% | 2.7천 |
| 2026.10.07 | ₩30,566 | ₩30,566 | ₩30,233 | ₩30,233 | -1.09% | 8천 |
| 2026.10.06 | ₩30,767 | ₩30,820 | ₩30,647 | ₩30,673 | -0.30% | 1.7천 |
| 2026.10.05 | ₩30,126 | ₩30,740 | ₩29,952 | ₩30,513 | +1.28% | 2.4만 |
| 2026.10.02 | ₩30,346 | ₩30,473 | ₩30,139 | ₩30,139 | -0.68% | 3.7천 |
| 2026.10.01 | ₩29,806 | ₩30,019 | ₩29,567 | ₩29,939 | +0.45% | 1.7만 |
| 2026.09.30 | ₩30,820 | ₩30,827 | ₩30,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,566 |
| -0.82% |
| 2.1천 |
| 2026.09.29 | ₩30,800 | ₩30,800 | ₩30,687 | ₩30,792 | -0.03% | 6.3천 |
|---|
| 2026.09.28 | ₩30,847 | ₩31,100 | ₩30,833 | ₩30,948 | +0.33% | 4.8천 |
|---|
| 2026.09.25 | ₩31,167 | ₩31,167 | ₩30,980 | ₩31,120 | -0.15% | 5천 |
|---|
| 2026.09.24 | ₩31,254 | ₩31,301 | ₩31,007 | ₩31,060 | -0.62% | 5.8천 |
|---|
| 2026.09.23 | ₩31,301 | ₩31,461 | ₩31,287 | ₩31,347 | +0.15% | 4.6천 |
|---|
| 2026.09.22 | ₩31,167 | ₩31,581 | ₩31,167 | ₩31,572 | +1.30% | 1.9만 |
|---|
| 2026.09.21 | ₩31,114 | ₩31,207 | ₩31,060 | ₩31,076 | -0.12% | 4.7천 |
|---|
| 2026.09.18 | ₩31,006 | ₩31,083 | ₩30,967 | ₩31,083 | +0.25% | 3.3천 |
|---|
| 2026.09.17 | ₩31,584 | ₩31,584 | ₩31,327 | ₩31,418 | -0.52% | 3.8천 |
|---|
| 2026.09.16 | ₩31,581 | ₩31,754 | ₩31,234 | ₩31,234 | -1.10% | 1.9천 |
|---|
| 2026.09.15 | ₩31,247 | ₩31,415 | ₩31,140 | ₩31,415 | +0.54% | 8천 |
|---|
| 2026.09.14 | ₩31,434 | ₩31,434 | ₩31,234 | ₩31,297 | -0.44% | 7.7천 |
|---|
| 2026.09.11 | ₩31,621 | ₩31,781 | ₩31,560 | ₩31,628 | +0.02% | 4.8천 |
|---|
| 2026.09.10 | ₩31,648 | ₩31,648 | ₩31,314 | ₩31,453 | -0.62% | 6.1천 |
|---|
| 2026.09.09 | ₩32,115 | ₩32,115 | ₩31,848 | ₩31,848 | -0.83% | 1만 |
|---|
| 2026.09.08 | ₩32,302 | ₩32,395 | ₩32,194 | ₩32,194 | -0.33% | 4.6천 |
|---|
| 2026.09.04 | ₩32,142 | ₩32,542 | ₩32,061 | ₩32,434 | +0.91% | 6.4천 |
|---|
| 2026.09.03 | ₩32,542 | ₩32,630 | ₩32,382 | ₩32,555 | +0.04% | 9.7천 |
|---|
| 2026.09.02 | ₩32,689 | ₩32,702 | ₩32,529 | ₩32,529 | -0.49% | 4천 |
|---|
| 2026.09.01 | ₩32,115 | ₩32,395 | ₩32,088 | ₩32,088 | -0.08% | 7.6천 |
|---|
| 2026.08.31 | ₩32,956 | ₩33,002 | ₩32,703 | ₩32,862 | -0.28% | 1.1만 |
|---|
| 2026.08.28 | ₩33,022 | ₩33,063 | ₩32,889 | ₩32,948 | -0.23% | 1.1만 |
|---|
| 2026.08.27 | ₩32,742 | ₩33,065 | ₩32,742 | ₩33,017 | +0.84% | 6.8천 |
|---|
| 2026.08.26 | ₩33,183 | ₩33,183 | ₩32,942 | ₩33,053 | -0.39% | 1.8천 |
|---|
| 2026.08.25 | ₩32,969 | ₩33,063 | ₩32,876 | ₩33,063 | +0.28% | 5.1천 |
|---|
| 2026.08.24 | ₩33,263 | ₩33,303 | ₩32,809 | ₩32,934 | -0.99% | 2만 |
|---|
| 2026.08.21 | ₩32,756 | ₩33,129 | ₩32,756 | ₩32,885 | +0.40% | 1.6만 |
|---|
| 2026.08.20 | ₩32,569 | ₩32,649 | ₩32,449 | ₩32,595 | +0.08% | 7.7천 |
|---|
| 2026.08.19 | ₩32,462 | ₩32,836 | ₩32,182 | ₩32,558 | +0.30% | 6천 |
|---|
| 2026.08.18 | ₩32,208 | ₩32,422 | ₩32,115 | ₩32,207 | -0.00% | 9.4천 |
|---|
| 2026.08.17 | ₩32,302 | ₩32,502 | ₩32,302 | ₩32,383 | +0.25% | 3천 |
|---|
| 2026.08.14 | ₩32,368 | ₩32,515 | ₩32,368 | ₩32,515 | +0.45% | 1.3천 |
|---|
| 2026.08.13 | ₩32,395 | ₩32,515 | ₩32,336 | ₩32,336 | -0.18% | 3.9천 |
|---|
| 2026.08.12 | ₩32,635 | ₩32,635 | ₩32,355 | ₩32,443 | -0.59% | 2.4천 |
|---|
| 2026.08.11 | ₩32,662 | ₩32,662 | ₩32,462 | ₩32,562 | -0.31% | 1.9천 |
|---|
| 2026.08.10 | ₩32,569 | ₩32,569 | ₩32,355 | ₩32,493 | -0.23% | 5.8천 |
|---|
| 2026.08.07 | ₩32,208 | ₩32,335 | ₩32,208 | ₩32,335 | +0.39% | 3천 |
|---|
| 2026.08.06 | ₩32,235 | ₩32,302 | ₩32,105 | ₩32,105 | -0.40% | 1.4천 |
|---|
| 2026.08.05 | ₩32,101 | ₩32,395 | ₩32,101 | ₩32,286 | +0.57% | 7.4천 |
|---|
| 2026.08.04 | ₩31,620 | ₩32,075 | ₩31,620 | ₩32,029 | +1.30% | 3.4천 |
|---|
| 2026.08.03 | ₩31,501 | ₩31,590 | ₩31,194 | ₩31,590 | +0.28% | 6.4천 |
|---|
| 2026.07.31 | ₩32,048 | ₩32,048 | ₩31,548 | ₩31,634 | -1.29% | 6.3천 |
|---|
| 2026.07.30 | ₩32,195 | ₩32,195 | ₩31,981 | ₩32,040 | -0.48% | 4.8천 |
|---|
| 2026.07.29 | ₩32,382 | ₩32,382 | ₩31,995 | ₩32,152 | -0.71% | 1.3만 |
|---|
| 2026.07.28 | ₩32,435 | ₩32,462 | ₩32,248 | ₩32,422 | -0.04% | 6.9천 |
|---|
| 2026.07.27 | ₩32,115 | ₩32,115 | ₩31,768 | ₩31,960 | -0.48% | 3.3천 |
|---|
| 2026.07.24 | ₩31,541 | ₩31,941 | ₩31,541 | ₩31,937 | +1.26% | 3.7천 |
|---|
| 2026.07.23 | ₩31,541 | ₩31,621 | ₩31,307 | ₩31,382 | -0.50% | 4.4천 |
|---|
| 2026.07.22 | ₩31,554 | ₩31,701 | ₩31,554 | ₩31,632 | +0.25% | 2.8천 |
|---|
| 2026.07.21 | ₩31,741 | ₩31,741 | ₩31,287 | ₩31,337 | -1.27% | 4.2천 |
|---|
| 2026.07.20 | ₩31,327 | ₩31,434 | ₩31,194 | ₩31,250 | -0.25% | 5.7천 |
|---|
| 2026.07.17 | ₩31,781 | ₩31,781 | ₩31,421 | ₩31,498 | -0.89% | 4.1천 |
|---|
| 2026.07.16 | ₩31,554 | ₩31,674 | ₩31,434 | ₩31,638 | +0.27% | 6.3천 |
|---|
| 2026.07.15 | ₩31,574 | ₩31,621 | ₩31,247 | ₩31,501 | -0.23% | 6.7천 |
|---|
| 2026.07.14 | ₩31,721 | ₩31,728 | ₩31,421 | ₩31,505 | -0.68% | 4.3천 |
|---|
| 2026.07.13 | ₩31,768 | ₩31,794 | ₩31,434 | ₩31,438 | -1.04% | 6.7천 |
|---|
| 2026.07.10 | ₩31,768 | ₩31,780 | ₩31,634 | ₩31,722 | -0.14% | 3.1천 |
|---|
| 2026.07.09 | ₩31,234 | ₩31,407 | ₩31,187 | ₩31,227 | -0.02% | 3천 |
|---|
| 2026.07.08 | ₩31,367 | ₩31,367 | ₩31,087 | ₩31,191 | -0.56% | 3.9천 |
|---|
| 2026.07.07 | ₩32,115 | ₩32,115 | ₩31,875 | ₩32,035 | -0.25% | 4.6천 |
|---|
| 2026.07.06 | ₩32,222 | ₩32,222 | ₩31,848 | ₩32,175 | -0.14% | 7.2천 |
|---|
| 2026.07.02 | ₩32,061 | ₩32,208 | ₩31,928 | ₩32,192 | +0.41% | 3천 |
|---|
| 2026.07.01 | ₩31,581 | ₩31,835 | ₩31,329 | ₩31,728 | +0.46% | 6.3천 |
|---|
| 2026.06.30 | ₩31,928 | ₩32,155 | ₩31,928 | ₩32,047 | +0.37% | 7.8천 |
|---|
| 2026.06.29 | ₩32,088 | ₩32,088 | ₩31,781 | ₩31,845 | -0.76% | 5.8천 |
|---|
| 2026.06.26 | ₩32,579 | ₩32,675 | ₩32,368 | ₩32,471 | -0.33% | 5.8천 |
|---|
| 2026.06.25 | ₩32,235 | ₩32,836 | ₩32,235 | ₩32,489 | +0.79% | 1.1만 |
|---|
| 2026.06.24 | ₩31,908 | ₩32,368 | ₩31,901 | ₩32,137 | +0.72% | 1.8천 |
|---|
| 2026.06.23 | ₩32,115 | ₩32,115 | ₩32,020 | ₩32,020 | -0.30% | 1.1천 |
|---|
| 2026.06.22 | ₩32,035 | ₩32,542 | ₩32,035 | ₩32,444 | +1.28% | 5.4천 |
|---|
| 2026.06.18 | ₩32,449 | ₩32,673 | ₩32,386 | ₩32,386 | -0.19% | 7.1천 |
|---|
| 2026.06.17 | ₩32,849 | ₩32,942 | ₩32,495 | ₩32,495 | -1.08% | 1.5천 |
|---|
| 2026.06.16 | ₩33,049 | ₩33,103 | ₩32,782 | ₩32,812 | -0.72% | 6.2천 |
|---|
| 2026.06.15 | ₩32,862 | ₩32,916 | ₩32,690 | ₩32,690 | -0.52% | 1.8천 |
|---|
| 2026.06.12 | ₩32,315 | ₩32,514 | ₩31,984 | ₩32,457 | +0.44% | 2.2천 |
|---|
| 2026.06.11 | ₩31,020 | ₩31,885 | ₩31,020 | ₩31,885 | +2.79% | 4.7천 |
|---|
| 2026.06.10 | ₩31,606 | ₩31,634 | ₩30,948 | ₩30,948 | -2.08% | 4.7천 |
|---|
| 2026.06.09 | ₩31,481 | ₩31,560 | ₩31,234 | ₩31,560 | +0.25% | 1.7천 |
|---|
| 2026.06.08 | ₩31,421 | ₩31,421 | ₩31,147 | ₩31,194 | -0.72% | 4.8천 |
|---|
| 2026.06.05 | ₩32,035 | ₩32,035 | ₩31,454 | ₩31,540 | -1.55% | 3.6천 |
|---|
| 2026.06.04 | ₩32,208 | ₩32,248 | ₩32,121 | ₩32,121 | -0.27% | 1.7천 |
|---|
| 2026.06.03 | ₩32,075 | ₩32,268 | ₩32,048 | ₩32,067 | -0.02% | 5천 |
|---|
| 2026.06.02 | ₩31,808 | ₩32,061 | ₩31,808 | ₩32,045 | +0.75% | 2.2천 |
|---|
| 2026.06.01 | ₩32,101 | ₩32,101 | ₩31,247 | ₩31,673 | -1.33% | 9.4천 |
|---|
| 2026.05.29 | ₩32,168 | ₩32,288 | ₩32,048 | ₩32,061 | -0.33% | 8.5천 |
|---|
| 2026.05.28 | ₩31,861 | ₩32,315 | ₩31,794 | ₩32,239 | +1.19% | 5.3천 |
|---|
| 2026.05.27 | ₩32,088 | ₩32,175 | ₩31,983 | ₩32,087 | -0.00% | 3.2천 |
|---|
| 2026.05.26 | ₩32,048 | ₩32,088 | ₩31,634 | ₩31,952 | -0.30% | 1.5만 |
|---|
| 2026.05.22 | ₩31,541 | ₩31,621 | ₩31,461 | ₩31,521 | -0.06% | 7천 |
|---|
| 2026.05.21 | ₩30,847 | ₩31,447 | ₩30,847 | ₩31,391 | +1.77% | 2천 |
|---|
| 2026.05.20 | ₩30,800 | ₩31,234 | ₩30,796 | ₩31,147 | +1.13% | 2.9천 |
|---|
| 2026.05.19 | ₩31,447 | ₩31,447 | ₩30,780 | ₩30,820 | -1.99% | 6.6천 |
|---|
| 2026.05.18 | ₩31,608 | ₩31,681 | ₩31,247 | ₩31,465 | -0.45% | 1.5만 |
|---|
| 2026.05.15 | ₩31,781 | ₩31,821 | ₩31,427 | ₩31,431 | -1.10% | 7천 |
|---|
| 2026.05.14 | ₩32,422 | ₩32,422 | ₩32,262 | ₩32,292 | -0.40% | 3.4천 |
|---|
| 2026.05.13 | ₩32,382 | ₩32,729 | ₩32,328 | ₩32,458 | +0.23% | 4.6천 |
|---|
| 2026.05.12 | ₩32,355 | ₩32,595 | ₩32,131 | ₩32,509 | +0.47% | 8.7천 |
|---|
| 2026.05.11 | ₩32,529 | ₩32,622 | ₩32,302 | ₩32,502 | -0.08% | 5.7천 |
|---|
| 2026.05.08 | ₩32,168 | ₩33,903 | ₩32,128 | ₩32,158 | -0.03% | 6.5천 |
|---|
| 2026.05.07 | ₩32,635 | ₩32,635 | ₩32,035 | ₩32,056 | -1.78% | 2.4천 |
|---|
| 2026.05.06 | ₩32,555 | ₩32,555 | ₩32,390 | ₩32,519 | -0.11% | 1.3천 |
|---|
| 2026.05.05 | ₩31,901 | ₩32,262 | ₩31,875 | ₩32,065 | +0.51% | 2.7천 |
|---|
| 2026.05.04 | ₩32,061 | ₩32,061 | ₩31,612 | ₩31,612 | -1.40% | 2.6만 |
|---|
| 2026.05.01 | ₩32,115 | ₩32,195 | ₩31,992 | ₩31,993 | -0.38% | 2.6만 |
|---|
| 2026.04.30 | ₩32,035 | ₩32,515 | ₩32,008 | ₩32,430 | +1.23% | 1.4만 |
|---|
| 2026.04.29 | ₩32,449 | ₩32,449 | ₩32,077 | ₩32,146 | -0.93% | 7.1천 |
|---|
| 2026.04.28 | ₩32,649 | ₩32,649 | ₩32,128 | ₩32,324 | -0.99% | 1만 |
|---|
| 2026.04.27 | ₩32,515 | ₩32,569 | ₩32,368 | ₩32,465 | -0.16% | 8.5천 |
|---|
| 2026.04.24 | ₩32,555 | ₩32,555 | ₩32,235 | ₩32,489 | -0.20% | 9.7천 |
|---|
| 2026.04.23 | ₩32,101 | ₩32,449 | ₩32,101 | ₩32,275 | +0.54% | 4천 |
|---|
| 2026.04.22 | ₩32,368 | ₩32,555 | ₩32,351 | ₩32,351 | -0.05% | 3.2천 |
|---|
| 2026.04.21 | ₩32,622 | ₩32,634 | ₩32,310 | ₩32,310 | -0.96% | 3.1천 |
|---|
| 2026.04.20 | ₩32,442 | ₩32,582 | ₩32,435 | ₩32,569 | +0.39% | 6.7천 |
|---|
| 2026.04.17 | ₩32,315 | ₩32,595 | ₩32,155 | ₩32,435 | +0.37% | 7.2천 |
|---|
| 2026.04.16 | ₩32,101 | ₩32,300 | ₩32,101 | ₩32,291 | +0.59% | 3.6천 |
|---|
| 2026.04.15 | ₩32,061 | ₩32,142 | ₩32,021 | ₩32,116 | +0.17% | 2.3천 |
|---|
| 2026.04.14 | ₩32,235 | ₩32,288 | ₩32,101 | ₩32,203 | -0.10% | 6천 |
|---|
| 2026.04.13 | ₩32,055 | ₩32,195 | ₩31,955 | ₩32,139 | +0.26% | 3.5천 |
|---|
| 2026.04.10 | ₩32,081 | ₩32,168 | ₩31,995 | ₩32,155 | +0.23% | 2.3천 |
|---|
| 2026.04.09 | ₩31,995 | ₩32,101 | ₩31,901 | ₩32,001 | +0.02% | 1.7천 |
|---|
| 2026.04.08 | ₩31,628 | ₩31,968 | ₩31,628 | ₩31,913 | +0.90% | 3.8천 |
|---|
| 2026.04.07 | ₩31,367 | ₩31,434 | ₩31,167 | ₩31,313 | -0.17% | 2.5천 |
|---|
| 2026.04.06 | ₩31,541 | ₩31,541 | ₩31,307 | ₩31,385 | -0.50% | 2.3천 |
|---|
| 2026.04.02 | ₩31,354 | ₩31,487 | ₩31,327 | ₩31,411 | +0.18% | 2.4천 |
|---|
| 2026.04.01 | ₩31,234 | ₩31,474 | ₩31,127 | ₩31,406 | +0.55% | 7.7천 |
|---|
| 2026.03.31 | ₩31,447 | ₩31,552 | ₩31,321 | ₩31,552 | +0.33% | 1만 |
|---|
| 2026.03.30 | ₩31,327 | ₩31,446 | ₩31,074 | ₩31,088 | -0.76% | 4.5천 |
|---|
| 2026.03.27 | ₩31,341 | ₩31,341 | ₩31,008 | ₩31,008 | -1.06% | 8.5천 |
|---|
| 2026.03.26 | ₩30,980 | ₩31,361 | ₩30,980 | ₩31,114 | +0.43% | 8.6천 |
|---|
| 2026.03.25 | ₩30,967 | ₩31,234 | ₩30,922 | ₩31,195 | +0.74% | 1.4천 |
|---|
| 2026.03.24 | ₩30,653 | ₩30,980 | ₩30,653 | ₩30,831 | +0.58% | 5천 |
|---|
| 2026.03.23 | ₩29,993 | ₩30,673 | ₩29,993 | ₩30,300 | +1.02% | 1.2만 |
|---|
| 2026.03.20 | ₩30,253 | ₩30,253 | ₩29,832 | ₩29,927 | -1.08% | 6.5천 |
|---|
| 2026.03.19 | ₩30,566 | ₩30,566 | ₩30,099 | ₩30,352 | -0.70% | 8.4천 |
|---|
| 2026.03.18 | ₩31,100 | ₩31,100 | ₩30,713 | ₩30,748 | -1.13% | 5.1천 |
|---|
| 2026.03.17 | ₩31,608 | ₩31,608 | ₩31,381 | ₩31,381 | -0.72% | 1.4천 |
|---|
| 2026.03.16 | ₩31,467 | ₩31,467 | ₩31,154 | ₩31,327 | -0.45% | 3천 |
|---|
| 2026.03.13 | ₩31,714 | ₩31,714 | ₩31,090 | ₩31,158 | -1.76% | 3천 |
|---|
| 2026.03.12 | ₩31,501 | ₩31,768 | ₩31,465 | ₩31,465 | -0.11% | 5.3천 |
|---|
| 2026.03.11 | ₩31,342 | ₩31,572 | ₩31,342 | ₩31,572 | +0.73% | 1.2천 |
|---|
| 2026.03.10 | ₩31,561 | ₩31,875 | ₩31,561 | ₩31,602 | +0.13% | 3천 |
|---|
| 2026.03.09 | ₩31,127 | ₩31,652 | ₩30,873 | ₩31,652 | +1.69% | 1.2만 |
|---|
| 2026.03.06 | ₩31,701 | ₩31,741 | ₩31,367 | ₩31,542 | -0.50% | 1.2만 |
|---|
| 2026.03.05 | ₩32,702 | ₩32,702 | ₩31,929 | ₩32,142 | -1.71% | 5.4천 |
|---|
| 2026.03.04 | ₩32,956 | ₩33,013 | ₩32,729 | ₩32,822 | -0.41% | 4.2천 |
|---|
| 2026.03.03 | ₩32,689 | ₩32,824 | ₩32,075 | ₩32,824 | +0.41% | 8천 |
|---|
| 2026.03.02 | ₩33,370 | ₩33,450 | ₩33,103 | ₩33,431 | +0.18% | 4.6천 |
|---|
| 2026.02.27 | ₩33,636 | ₩33,970 | ₩33,590 | ₩33,954 | +0.94% | 6.6천 |
|---|
| 2026.02.26 | ₩33,610 | ₩33,797 | ₩33,476 | ₩33,797 | +0.56% | 1.1만 |
|---|
| 2026.02.25 | ₩33,957 | ₩33,957 | ₩33,596 | ₩33,797 | -0.47% | 1.1만 |
|---|
| 2026.02.24 | ₩33,889 | ₩33,943 | ₩33,862 | ₩33,907 | +0.06% | 7.5천 |
|---|
| 2026.02.23 | ₩33,702 | ₩33,734 | ₩33,488 | ₩33,734 | +0.10% | 2.8천 |
|---|
| 2026.02.20 | ₩33,556 | ₩33,743 | ₩33,410 | ₩33,690 | +0.40% | 8.7천 |
|---|
| 2026.02.19 | ₩33,663 | ₩33,670 | ₩33,563 | ₩33,659 | -0.01% | 1.8천 |
|---|
| 2026.02.18 | ₩33,750 | ₩33,890 | ₩33,750 | ₩33,773 | +0.07% | 9.5천 |
|---|
| 2026.02.17 | ₩33,743 | ₩33,743 | ₩33,383 | ₩33,678 | -0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩33,436 | ₩33,751 | ₩33,436 | ₩33,751 | +0.94% | 4.1천 |
|---|
| 2026.02.12 | ₩33,863 | ₩33,863 | ₩33,682 | ₩33,682 | -0.54% | 4.2천 |
|---|
| 2026.02.11 | ₩33,877 | ₩33,877 | ₩33,743 | ₩33,795 | -0.24% | 6.5천 |
|---|
| 2026.02.10 | ₩33,717 | ₩33,717 | ₩33,503 | ₩33,663 | -0.16% | 1.2만 |
|---|
| 2026.02.09 | ₩33,223 | ₩33,502 | ₩33,223 | ₩33,480 | +0.78% | 3.4천 |
|---|
| 2026.02.06 | ₩32,689 | ₩33,229 | ₩32,689 | ₩33,229 | +1.65% | 5천 |
|---|
| 2026.02.05 | ₩33,050 | ₩33,050 | ₩32,715 | ₩32,717 | -1.01% | 1.9천 |
|---|
| 2026.02.04 | ₩33,156 | ₩33,316 | ₩33,156 | ₩33,276 | +0.36% | 1.5만 |
|---|
| 2026.02.03 | ₩33,044 | ₩33,169 | ₩32,862 | ₩32,996 | -0.15% | 9.7만 |
|---|
| 2026.02.02 | ₩32,509 | ₩32,675 | ₩32,435 | ₩32,637 | +0.39% | 3.9천 |
|---|
| 2026.01.30 | ₩32,689 | ₩32,769 | ₩32,555 | ₩32,655 | -0.10% | 2.2천 |
|---|
| 2026.01.29 | ₩33,183 | ₩33,216 | ₩32,642 | ₩32,993 | -0.57% | 7.1천 |
|---|
| 2026.01.28 | ₩33,183 | ₩33,183 | ₩32,842 | ₩32,965 | -0.66% | 4.6천 |
|---|
| 2026.01.27 | ₩32,996 | ₩32,996 | ₩32,862 | ₩32,970 | -0.08% | 3.7천 |
|---|
| 2026.01.26 | ₩33,022 | ₩33,103 | ₩32,929 | ₩32,929 | -0.28% | 3.7천 |
|---|
| 2026.01.23 | ₩32,689 | ₩32,877 | ₩32,689 | ₩32,877 | +0.58% | 3.3천 |
|---|
| 2026.01.22 | ₩32,794 | ₩32,862 | ₩32,639 | ₩32,715 | -0.24% | 6.2천 |
|---|
| 2026.01.21 | ₩32,502 | ₩32,649 | ₩32,368 | ₩32,569 | +0.21% | 5.2천 |
|---|
| 2026.01.20 | ₩32,368 | ₩32,622 | ₩31,394 | ₩32,007 | -1.12% | 2.1만 |
|---|
| 2026.01.16 | ₩32,168 | ₩32,969 | ₩31,861 | ₩32,303 | +0.42% | 4.1천 |
|---|
| 2026.01.15 | ₩32,262 | ₩32,501 | ₩32,262 | ₩32,392 | +0.41% | 1.6천 |
|---|
| 2026.01.14 | ₩32,282 | ₩32,474 | ₩32,282 | ₩32,298 | +0.05% | 3.1천 |
|---|
| 2026.01.13 | ₩32,287 | ₩32,290 | ₩32,287 | ₩32,290 | +0.01% | 1.5천 |
|---|
| 2026.01.12 | ₩32,248 | ₩32,275 | ₩32,236 | ₩32,275 | +0.08% | 2.3천 |
|---|
| 2026.01.09 | ₩32,222 | ₩32,342 | ₩32,222 | ₩32,255 | +0.10% | 2.3천 |
|---|
| 2026.01.08 | ₩31,968 | ₩32,195 | ₩31,968 | ₩32,168 | +0.63% | 3.8천 |
|---|
| 2026.01.07 | ₩32,101 | ₩32,101 | ₩31,983 | ₩32,009 | -0.29% | 3.1천 |
|---|
| 2026.01.06 | ₩32,302 | ₩32,302 | ₩32,115 | ₩32,142 | -0.50% | 3.9천 |
|---|
| 2026.01.05 | ₩31,928 | ₩32,035 | ₩31,928 | ₩32,009 | +0.26% | 5.6천 |
|---|
| 2026.01.02 | ₩31,821 | ₩31,928 | ₩31,821 | ₩31,856 | +0.11% | 1.3천 |
|---|
| 2025.12.31 | ₩31,633 | ₩31,633 | ₩31,577 | ₩31,577 | -0.18% | 900 |
|---|
| 2025.12.30 | ₩31,701 | ₩31,754 | ₩31,701 | ₩31,701 | 0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩31,688 | ₩31,688 | ₩31,568 | ₩31,618 | -0.22% | 2천 |
|---|
| 2025.12.26 | ₩32,574 | ₩32,606 | ₩32,574 | ₩32,606 | +0.10% | 400 |
|---|
| 2025.12.24 | ₩32,449 | ₩32,502 | ₩32,449 | ₩32,502 | +0.16% | 500 |
|---|
| 2025.12.23 | ₩32,489 | ₩32,489 | ₩32,398 | ₩32,449 | -0.12% | 1.2천 |
|---|
| 2025.12.22 | ₩32,343 | ₩32,422 | ₩32,343 | ₩32,400 | +0.18% | 2.8천 |
|---|
| 2025.12.19 | ₩32,208 | ₩32,222 | ₩32,168 | ₩32,174 | -0.11% | 3.7천 |
|---|
| 2025.12.18 | ₩32,143 | ₩32,143 | ₩32,055 | ₩32,055 | -0.27% | 1.6천 |
|---|
| 2025.12.17 | ₩32,021 | ₩32,061 | ₩32,021 | ₩32,043 | +0.07% | 1.6천 |
|---|
| 2025.12.16 | ₩31,981 | ₩32,035 | ₩31,979 | ₩31,993 | +0.04% | 1.4천 |
|---|
| 2025.12.15 | ₩32,008 | ₩32,021 | ₩31,979 | ₩32,004 | -0.01% | 2.6천 |
|---|
| 2025.12.12 | ₩31,929 | ₩31,949 | ₩31,928 | ₩31,941 | +0.04% | 2천 |
|---|
| 2025.12.11 | ₩31,915 | ₩31,995 | ₩31,915 | ₩31,995 | +0.25% | 500 |
|---|
| 2025.12.10 | ₩31,568 | ₩31,796 | ₩31,568 | ₩31,796 | +0.72% | 400 |
|---|
| 2025.12.09 | ₩31,410 | ₩31,521 | ₩31,410 | ₩31,521 | +0.35% | 300 |
|---|
| 2025.12.08 | ₩31,648 | ₩31,648 | ₩31,406 | ₩31,406 | -0.76% | 500 |
|---|
| 2025.12.05 | ₩31,741 | ₩31,741 | ₩31,641 | ₩31,641 | -0.32% | 1.2천 |
|---|
| 2025.12.04 | ₩31,487 | ₩31,718 | ₩31,487 | ₩31,674 | +0.59% | 3.8천 |
|---|
| 2025.12.03 | ₩31,766 | ₩31,766 | ₩31,729 | ₩31,729 | -0.12% | 600 |
|---|
| 2025.12.02 | ₩31,681 | ₩31,681 | ₩31,601 | ₩31,621 | -0.19% | 700 |
|---|
| 2025.12.01 | ₩31,701 | ₩31,781 | ₩31,662 | ₩31,688 | -0.04% | 1.3천 |
|---|
| 2025.11.28 | ₩32,033 | ₩32,075 | ₩32,033 | ₩32,060 | +0.08% | 900 |
|---|
| 2025.11.26 | ₩31,900 | ₩32,021 | ₩31,900 | ₩31,981 | +0.26% | 1.2천 |
|---|
| 2025.11.25 | ₩31,808 | ₩31,833 | ₩31,781 | ₩31,798 | -0.03% | 1.3천 |
|---|
| 2025.11.24 | ₩31,434 | ₩31,521 | ₩31,341 | ₩31,521 | +0.28% | 4.6천 |
|---|
| 2025.11.21 | ₩31,207 | ₩31,410 | ₩31,207 | ₩31,410 | +0.65% | 300 |
|---|
| 2025.11.20 | ₩31,443 | ₩31,443 | ₩30,967 | ₩30,967 | -1.52% | 200 |
|---|
| 2025.11.19 | ₩31,273 | ₩31,325 | ₩31,166 | ₩31,325 | +0.17% | 4.1천 |
|---|
| 2025.11.18 | ₩31,301 | ₩31,355 | ₩31,259 | ₩31,259 | -0.13% | 1.5천 |
|---|
| 2025.11.17 | ₩31,554 | ₩31,554 | ₩31,199 | ₩31,199 | -1.13% | 200 |
|---|
| 2025.11.14 | ₩31,781 | ₩31,781 | ₩31,666 | ₩31,666 | -0.36% | 400 |
|---|
| 2025.11.13 | ₩32,101 | ₩32,115 | ₩31,940 | ₩31,940 | -0.50% | 700 |
|---|
| 2025.11.12 | ₩32,235 | ₩32,248 | ₩32,132 | ₩32,132 | -0.32% | 600 |
|---|
| 2025.11.11 | ₩31,901 | ₩31,940 | ₩31,901 | ₩31,936 | +0.11% | 800 |
|---|
| 2025.11.10 | ₩31,600 | ₩31,600 | ₩31,600 | ₩31,600 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩31,278 | ₩31,278 | ₩31,278 | ₩31,278 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩31,247 | ₩31,247 | ₩30,968 | ₩30,968 | -0.89% | 400 |
|---|
| 2025.11.05 | ₩31,139 | ₩31,154 | ₩31,087 | ₩31,111 | -0.09% | 1천 |
|---|
| 2025.11.04 | ₩30,740 | ₩30,966 | ₩30,740 | ₩30,889 | +0.49% | 800 |
|---|
| 2025.11.03 | ₩31,120 | ₩31,237 | ₩31,120 | ₩31,237 | +0.37% | 500 |
|---|
| 2025.10.31 | ₩31,688 | ₩31,688 | ₩31,662 | ₩31,662 | -0.08% | 1천 |
|---|
| 2025.10.30 | ₩31,968 | ₩31,968 | ₩31,788 | ₩31,788 | -0.56% | 500 |
|---|
| 2025.10.29 | ₩32,188 | ₩32,200 | ₩32,188 | ₩32,200 | +0.04% | 300 |
|---|
| 2025.10.28 | ₩32,715 | ₩32,738 | ₩32,715 | ₩32,738 | +0.07% | 1.2천 |
|---|
| 2025.10.27 | ₩32,609 | ₩32,689 | ₩32,609 | ₩32,689 | +0.25% | 1천 |
|---|
| 2025.10.24 | ₩32,769 | ₩32,834 | ₩32,667 | ₩32,667 | -0.31% | 600 |
|---|
| 2025.10.23 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩32,555 | ₩32,555 | ₩32,442 | ₩32,442 | -0.35% | 100 |
|---|
| 2025.10.21 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩32,447 | ₩32,589 | ₩32,447 | ₩32,589 | +0.44% | 600 |
|---|
| 2025.10.17 | ₩32,222 | ₩32,228 | ₩32,182 | ₩32,228 | +0.02% | 700 |
|---|
| 2025.10.16 | ₩32,447 | ₩32,447 | ₩32,195 | ₩32,222 | -0.70% | 800 |
|---|
| 2025.10.15 | ₩32,769 | ₩32,776 | ₩32,336 | ₩32,336 | -1.32% | 800 |
|---|
| 2025.10.14 | ₩32,595 | ₩32,609 | ₩32,494 | ₩32,494 | -0.31% | 500 |
|---|
| 2025.10.13 | ₩32,380 | ₩32,380 | ₩32,184 | ₩32,184 | -0.61% | 500 |
|---|
| 2025.10.10 | ₩32,398 | ₩32,398 | ₩31,697 | ₩31,697 | -2.16% | 700 |
|---|