시장 데이터를 불러오는 중
전체 종목
State Street Communication Services Select Sector SPDR Premium Income ETF 과거 주가
State Street Communication Services Select Sector SPDR Premium Income ETF · XLCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Communication Services Select Sector SPDR Premium Income ETF · XLCI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,472 | ₩31,472 | ₩31,126 | ₩31,127 | -1.10% | 2.5천 |
| 2026.10.08 | ₩31,446 | ₩31,578 | ₩31,446 | ₩31,566 | +0.38% | 7.2천 |
| 2026.10.07 | ₩31,232 | ₩31,363 | ₩31,206 | ₩31,363 | +0.42% | 6.9천 |
| 2026.10.06 | ₩31,352 | ₩31,446 | ₩31,352 | ₩31,428 | +0.24% | 2천 |
| 2026.10.05 | ₩31,232 | ₩31,472 | ₩31,206 | ₩31,411 | +0.57% | 3.4천 |
| 2026.10.02 | ₩31,152 | ₩31,219 | ₩31,032 | ₩31,071 | -0.26% | 2.9천 |
| 2026.10.01 | ₩31,206 | ₩31,206 | ₩30,958 | ₩30,958 | -0.79% | 3.5천 |
| 2026.09.30 | ₩31,659 | ₩31,806 | ₩31,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,586 |
| -0.23% |
| 2.6천 |
| 2026.09.29 | ₩31,559 | ₩31,654 | ₩31,559 | ₩31,654 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩31,926 | ₩31,926 | ₩31,539 | ₩31,575 | -1.10% | 2.7천 |
|---|
| 2026.09.25 | ₩31,993 | ₩31,998 | ₩31,939 | ₩31,998 | +0.02% | 1.1천 |
|---|
| 2026.09.24 | ₩32,033 | ₩32,215 | ₩32,033 | ₩32,215 | +0.57% | 2.8천 |
|---|
| 2026.09.23 | ₩32,033 | ₩32,066 | ₩31,906 | ₩31,906 | -0.40% | 2.1천 |
|---|
| 2026.09.22 | ₩32,313 | ₩32,313 | ₩32,094 | ₩32,094 | -0.68% | 800 |
|---|
| 2026.09.21 | ₩32,153 | ₩32,339 | ₩32,139 | ₩32,337 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩31,472 | ₩31,472 | ₩31,379 | ₩31,394 | -0.25% | 1.3천 |
|---|
| 2026.09.17 | ₩31,759 | ₩31,759 | ₩31,726 | ₩31,758 | -0.00% | 800 |
|---|
| 2026.09.16 | ₩32,193 | ₩32,193 | ₩31,806 | ₩31,907 | -0.89% | 900 |
|---|
| 2026.09.15 | ₩32,173 | ₩32,179 | ₩32,106 | ₩32,106 | -0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,286 | ₩32,286 | ₩32,259 | ₩32,274 | -0.04% | 1.4천 |
|---|
| 2026.09.11 | ₩31,673 | ₩31,873 | ₩31,673 | ₩31,779 | +0.34% | 6.2천 |
|---|
| 2026.09.10 | ₩31,432 | ₩31,446 | ₩31,419 | ₩31,443 | +0.03% | 2.1천 |
|---|
| 2026.09.09 | ₩31,406 | ₩31,406 | ₩31,246 | ₩31,291 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩31,406 | ₩31,470 | ₩31,406 | ₩31,470 | +0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩31,713 | ₩31,713 | ₩31,579 | ₩31,587 | -0.40% | 3.5천 |
|---|
| 2026.09.03 | ₩31,946 | ₩31,946 | ₩31,773 | ₩31,833 | -0.35% | 4.2천 |
|---|
| 2026.09.02 | ₩31,579 | ₩31,753 | ₩31,579 | ₩31,641 | +0.19% | 4.5천 |
|---|
| 2026.09.01 | ₩31,279 | ₩31,406 | ₩31,206 | ₩31,250 | -0.09% | 4.8천 |
|---|
| 2026.08.31 | ₩31,713 | ₩31,719 | ₩31,606 | ₩31,630 | -0.26% | 9.5천 |
|---|
| 2026.08.28 | ₩32,019 | ₩32,019 | ₩31,886 | ₩31,933 | -0.27% | 4.3천 |
|---|
| 2026.08.27 | ₩31,593 | ₩31,673 | ₩31,583 | ₩31,583 | -0.03% | 9.5천 |
|---|
| 2026.08.26 | ₩32,073 | ₩32,073 | ₩31,766 | ₩31,821 | -0.79% | 900 |
|---|
| 2026.08.25 | ₩31,766 | ₩31,886 | ₩31,735 | ₩31,886 | +0.38% | 1.3천 |
|---|
| 2026.08.24 | ₩31,713 | ₩31,713 | ₩31,679 | ₩31,679 | -0.11% | 400 |
|---|
| 2026.08.21 | ₩31,566 | ₩31,566 | ₩31,486 | ₩31,494 | -0.23% | 800 |
|---|
| 2026.08.20 | ₩31,406 | ₩31,406 | ₩31,279 | ₩31,302 | -0.33% | 1.7천 |
|---|
| 2026.08.19 | ₩31,447 | ₩31,619 | ₩31,447 | ₩31,484 | +0.12% | 1천 |
|---|
| 2026.08.18 | ₩31,326 | ₩31,432 | ₩31,275 | ₩31,275 | -0.16% | 800 |
|---|
| 2026.08.17 | ₩31,753 | ₩31,753 | ₩31,326 | ₩31,350 | -1.27% | 3.4천 |
|---|
| 2026.08.14 | ₩31,953 | ₩31,966 | ₩31,833 | ₩31,886 | -0.21% | 2.5천 |
|---|
| 2026.08.13 | ₩31,553 | ₩31,778 | ₩31,553 | ₩31,778 | +0.71% | 600 |
|---|
| 2026.08.12 | ₩31,139 | ₩31,168 | ₩31,099 | ₩31,168 | +0.09% | 5.2천 |
|---|
| 2026.08.11 | ₩31,659 | ₩31,659 | ₩31,432 | ₩31,432 | -0.72% | 4.6천 |
|---|
| 2026.08.10 | ₩31,332 | ₩31,557 | ₩31,332 | ₩31,557 | +0.72% | 1.4천 |
|---|
| 2026.08.07 | ₩31,292 | ₩31,447 | ₩31,292 | ₩31,447 | +0.49% | 300 |
|---|
| 2026.08.06 | ₩31,506 | ₩31,506 | ₩31,312 | ₩31,368 | -0.44% | 1.8천 |
|---|
| 2026.08.05 | ₩31,446 | ₩31,446 | ₩31,126 | ₩31,300 | -0.46% | 1.9천 |
|---|
| 2026.08.04 | ₩31,326 | ₩31,593 | ₩31,246 | ₩31,561 | +0.75% | 5.1천 |
|---|
| 2026.08.03 | ₩30,872 | ₩31,459 | ₩30,872 | ₩31,388 | +1.67% | 1.2천 |
|---|
| 2026.07.31 | ₩30,579 | ₩30,912 | ₩30,486 | ₩30,912 | +1.09% | 1.2만 |
|---|
| 2026.07.30 | ₩30,339 | ₩30,443 | ₩30,192 | ₩30,443 | +0.34% | 3.3천 |
|---|
| 2026.07.29 | ₩31,126 | ₩31,128 | ₩31,126 | ₩31,128 | +0.01% | 300 |
|---|
| 2026.07.28 | ₩31,272 | ₩31,272 | ₩31,216 | ₩31,216 | -0.18% | 3천 |
|---|
| 2026.07.27 | ₩30,352 | ₩30,872 | ₩30,352 | ₩30,672 | +1.05% | 2.2천 |
|---|
| 2026.07.24 | ₩30,152 | ₩30,499 | ₩30,152 | ₩30,347 | +0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩30,419 | ₩30,419 | ₩30,159 | ₩30,162 | -0.85% | 8.8천 |
|---|
| 2026.07.22 | ₩31,366 | ₩31,366 | ₩31,139 | ₩31,139 | -0.72% | 1.9천 |
|---|
| 2026.07.21 | ₩31,539 | ₩31,539 | ₩31,312 | ₩31,338 | -0.64% | 8.4천 |
|---|
| 2026.07.20 | ₩31,633 | ₩31,633 | ₩31,478 | ₩31,478 | -0.49% | 2천 |
|---|
| 2026.07.17 | ₩31,472 | ₩31,553 | ₩31,472 | ₩31,472 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩32,073 | ₩32,113 | ₩31,810 | ₩31,810 | -0.82% | 1.5천 |
|---|
| 2026.07.15 | ₩32,046 | ₩32,046 | ₩32,002 | ₩32,002 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩31,613 | ₩31,686 | ₩31,566 | ₩31,614 | +0.00% | 2.4천 |
|---|
| 2026.07.13 | ₩31,893 | ₩31,893 | ₩31,631 | ₩31,631 | -0.82% | 3.5천 |
|---|
| 2026.07.10 | ₩31,713 | ₩31,726 | ₩31,559 | ₩31,678 | -0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩30,672 | ₩31,348 | ₩30,672 | ₩31,348 | +2.20% | 1.5천 |
|---|
| 2026.07.08 | ₩31,232 | ₩31,232 | ₩31,080 | ₩31,080 | -0.49% | 1.8천 |
|---|
| 2026.07.07 | ₩31,499 | ₩31,566 | ₩31,482 | ₩31,482 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩31,312 | ₩31,312 | ₩30,979 | ₩31,231 | -0.26% | 2.1천 |
|---|
| 2026.07.02 | ₩30,980 | ₩31,087 | ₩30,826 | ₩31,087 | +0.34% | 4.2천 |
|---|
| 2026.07.01 | ₩31,286 | ₩31,339 | ₩31,106 | ₩31,106 | -0.58% | 2천 |
|---|
| 2026.06.30 | ₩30,819 | ₩30,842 | ₩30,779 | ₩30,842 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩31,059 | ₩31,059 | ₩31,023 | ₩31,023 | -0.12% | 800 |
|---|
| 2026.06.26 | ₩30,392 | ₩30,699 | ₩30,392 | ₩30,536 | +0.47% | 1.6천 |
|---|
| 2026.06.25 | ₩30,486 | ₩30,486 | ₩30,286 | ₩30,376 | -0.36% | 3.2천 |
|---|
| 2026.06.24 | ₩30,686 | ₩30,686 | ₩30,608 | ₩30,608 | -0.25% | 1천 |
|---|
| 2026.06.23 | ₩30,819 | ₩30,859 | ₩30,819 | ₩30,847 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩30,846 | ₩30,846 | ₩30,619 | ₩30,708 | -0.45% | 2.6천 |
|---|
| 2026.06.18 | ₩31,299 | ₩31,459 | ₩31,206 | ₩31,326 | +0.09% | 1.1만 |
|---|
| 2026.06.17 | ₩31,673 | ₩31,673 | ₩31,223 | ₩31,223 | -1.42% | 1.2천 |
|---|
| 2026.06.16 | ₩31,953 | ₩31,977 | ₩31,753 | ₩31,977 | +0.08% | 3천 |
|---|
| 2026.06.15 | ₩31,905 | ₩31,905 | ₩31,895 | ₩31,895 | -0.03% | 1.1천 |
|---|
| 2026.06.12 | ₩31,926 | ₩31,926 | ₩31,755 | ₩31,755 | -0.53% | 9천 |
|---|
| 2026.06.11 | ₩31,539 | ₩31,926 | ₩31,539 | ₩31,914 | +1.19% | 1.9천 |
|---|
| 2026.06.10 | ₩31,926 | ₩31,926 | ₩31,622 | ₩31,622 | -0.95% | 900 |
|---|
| 2026.06.09 | ₩31,693 | ₩31,765 | ₩31,661 | ₩31,765 | +0.23% | 800 |
|---|
| 2026.06.08 | ₩31,446 | ₩31,617 | ₩31,446 | ₩31,617 | +0.54% | 700 |
|---|
| 2026.06.05 | ₩32,073 | ₩32,087 | ₩31,699 | ₩31,790 | -0.88% | 1.1만 |
|---|
| 2026.06.04 | ₩32,153 | ₩32,169 | ₩32,153 | ₩32,169 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩32,146 | ₩32,193 | ₩31,882 | ₩31,882 | -0.82% | 1.2천 |
|---|
| 2026.06.02 | ₩32,339 | ₩32,499 | ₩32,290 | ₩32,290 | -0.15% | 1.2천 |
|---|
| 2026.06.01 | ₩32,753 | ₩32,830 | ₩32,753 | ₩32,830 | +0.24% | 2.8천 |
|---|
| 2026.05.29 | ₩33,086 | ₩33,086 | ₩33,086 | ₩33,086 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,297 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩32,913 | ₩33,353 | ₩32,913 | ₩33,198 | +0.87% | 3.8천 |
|---|
| 2026.05.26 | ₩32,913 | ₩32,993 | ₩32,913 | ₩32,989 | +0.23% | 1.3천 |
|---|
| 2026.05.22 | ₩33,046 | ₩33,046 | ₩32,965 | ₩32,965 | -0.25% | 600 |
|---|
| 2026.05.21 | ₩33,059 | ₩33,095 | ₩33,059 | ₩33,095 | +0.11% | 2.2만 |
|---|
| 2026.05.20 | ₩32,886 | ₩33,091 | ₩32,866 | ₩33,091 | +0.62% | 600 |
|---|
| 2026.05.19 | ₩32,991 | ₩32,991 | ₩32,991 | ₩32,991 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩33,253 | ₩33,253 | ₩33,249 | ₩33,249 | -0.01% | 400 |
|---|
| 2026.05.15 | ₩33,159 | ₩33,159 | ₩33,026 | ₩33,026 | -0.40% | 900 |
|---|
| 2026.05.14 | ₩33,273 | ₩33,273 | ₩33,238 | ₩33,238 | -0.10% | 600 |
|---|
| 2026.05.13 | ₩32,953 | ₩33,233 | ₩32,953 | ₩33,199 | +0.75% | 3천 |
|---|
| 2026.05.12 | ₩32,899 | ₩32,939 | ₩32,739 | ₩32,939 | +0.12% | 6천 |
|---|
| 2026.05.11 | ₩32,926 | ₩32,926 | ₩32,806 | ₩32,851 | -0.23% | 3.6천 |
|---|
| 2026.05.08 | ₩33,159 | ₩33,205 | ₩33,153 | ₩33,205 | +0.14% | 1.2천 |
|---|
| 2026.05.07 | ₩33,448 | ₩33,448 | ₩33,273 | ₩33,303 | -0.43% | 4.8천 |
|---|
| 2026.05.06 | ₩33,273 | ₩33,313 | ₩33,233 | ₩33,309 | +0.11% | 6천 |
|---|
| 2026.05.05 | ₩32,753 | ₩32,839 | ₩32,753 | ₩32,839 | +0.26% | 800 |
|---|
| 2026.05.04 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,153 | ₩33,219 | ₩33,151 | ₩33,151 | -0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩32,886 | ₩33,315 | ₩32,859 | ₩33,315 | +1.31% | 1.1천 |
|---|
| 2026.04.29 | ₩33,073 | ₩33,073 | ₩32,933 | ₩32,963 | -0.33% | 2.4천 |
|---|
| 2026.04.28 | ₩33,071 | ₩33,071 | ₩33,071 | ₩33,071 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩33,206 | ₩33,206 | ₩33,097 | ₩33,097 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩33,006 | ₩33,021 | ₩33,006 | ₩33,021 | +0.04% | 600 |
|---|
| 2026.04.23 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩33,480 | ₩33,526 | ₩33,420 | ₩33,517 | +0.11% | 900 |
|---|
| 2026.04.21 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,713 | ₩33,753 | ₩33,700 | ₩33,700 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩33,553 | ₩33,696 | ₩33,553 | ₩33,696 | +0.43% | 1.2천 |
|---|
| 2026.04.15 | ₩33,446 | ₩33,486 | ₩33,408 | ₩33,408 | -0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩33,219 | ₩33,326 | ₩33,219 | ₩33,303 | +0.25% | 2.5천 |
|---|
| 2026.04.13 | ₩32,699 | ₩32,959 | ₩32,699 | ₩32,959 | +0.80% | 600 |
|---|
| 2026.04.10 | ₩32,739 | ₩32,739 | ₩32,687 | ₩32,687 | -0.16% | 3.9천 |
|---|
| 2026.04.09 | ₩32,566 | ₩32,806 | ₩32,566 | ₩32,787 | +0.68% | 1.3천 |
|---|
| 2026.04.08 | ₩32,579 | ₩32,630 | ₩32,579 | ₩32,630 | +0.16% | 300 |
|---|
| 2026.04.07 | ₩31,993 | ₩32,091 | ₩31,993 | ₩32,091 | +0.31% | 600 |
|---|
| 2026.04.06 | ₩32,139 | ₩32,139 | ₩32,101 | ₩32,101 | -0.12% | 800 |
|---|
| 2026.04.02 | ₩32,073 | ₩32,073 | ₩32,051 | ₩32,051 | -0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩31,873 | ₩31,926 | ₩31,873 | ₩31,911 | +0.12% | 2.6천 |
|---|
| 2026.03.31 | ₩31,779 | ₩32,259 | ₩31,659 | ₩32,178 | +1.25% | 9.7천 |
|---|
| 2026.03.30 | ₩31,406 | ₩31,446 | ₩31,298 | ₩31,354 | -0.17% | 2.4천 |
|---|
| 2026.03.27 | ₩31,366 | ₩31,379 | ₩31,099 | ₩31,116 | -0.80% | 800 |
|---|
| 2026.03.26 | ₩31,953 | ₩31,953 | ₩31,582 | ₩31,582 | -1.16% | 600 |
|---|
| 2026.03.25 | ₩32,386 | ₩32,386 | ₩32,286 | ₩32,286 | -0.31% | 900 |
|---|
| 2026.03.24 | ₩32,197 | ₩32,197 | ₩32,197 | ₩32,197 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,446 | ₩32,545 | ₩32,446 | ₩32,545 | +0.30% | 500 |
|---|
| 2026.03.20 | ₩32,339 | ₩32,379 | ₩32,313 | ₩32,313 | -0.08% | 800 |
|---|
| 2026.03.19 | ₩32,667 | ₩32,699 | ₩32,393 | ₩32,538 | -0.40% | 1.3천 |
|---|
| 2026.03.18 | ₩32,899 | ₩32,913 | ₩32,673 | ₩32,683 | -0.66% | 1.5천 |
|---|
| 2026.03.17 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,073 | ₩33,114 | ₩33,073 | ₩33,114 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩32,859 | ₩32,859 | ₩32,834 | ₩32,834 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,994 | ₩32,994 | ₩32,994 | ₩32,994 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,420 | ₩33,420 | ₩33,331 | ₩33,331 | -0.26% | 500 |
|---|
| 2026.03.09 | ₩33,139 | ₩33,357 | ₩33,139 | ₩33,357 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩33,246 | ₩33,254 | ₩33,246 | ₩33,254 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩33,340 | ₩33,457 | ₩33,313 | ₩33,440 | +0.30% | 2천 |
|---|
| 2026.03.04 | ₩33,480 | ₩33,486 | ₩33,473 | ₩33,484 | +0.01% | 1.2천 |
|---|
| 2026.03.03 | ₩33,019 | ₩33,314 | ₩33,019 | ₩33,314 | +0.89% | 1.1천 |
|---|
| 2026.03.02 | ₩33,319 | ₩33,361 | ₩33,319 | ₩33,361 | +0.12% | 1.3천 |
|---|
| 2026.02.27 | ₩33,566 | ₩33,616 | ₩33,485 | ₩33,616 | +0.15% | 900 |
|---|
| 2026.02.26 | ₩33,366 | ₩33,460 | ₩33,340 | ₩33,460 | +0.28% | 1.3천 |
|---|
| 2026.02.25 | ₩33,394 | ₩33,446 | ₩33,366 | ₩33,396 | +0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,139 | ₩33,139 | ₩33,087 | ₩33,087 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩33,146 | ₩33,406 | ₩33,146 | ₩33,364 | +0.66% | 1.9천 |
|---|
| 2026.02.19 | ₩33,073 | ₩33,073 | ₩33,073 | ₩33,073 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩32,953 | ₩33,059 | ₩32,926 | ₩33,022 | +0.21% | 1.3천 |
|---|
| 2026.02.17 | ₩32,766 | ₩32,925 | ₩32,766 | ₩32,925 | +0.48% | 500 |
|---|
| 2026.02.13 | ₩33,033 | ₩33,033 | ₩32,966 | ₩32,966 | -0.20% | 600 |
|---|
| 2026.02.12 | ₩33,225 | ₩33,225 | ₩33,003 | ₩33,003 | -0.67% | 500 |
|---|
| 2026.02.11 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,806 | ₩33,833 | ₩33,729 | ₩33,729 | -0.23% | 1.7천 |
|---|
| 2026.02.09 | ₩33,299 | ₩33,620 | ₩33,233 | ₩33,573 | +0.82% | 1.9천 |
|---|
| 2026.02.06 | ₩32,993 | ₩33,293 | ₩32,993 | ₩33,293 | +0.91% | 600 |
|---|
| 2026.02.05 | ₩33,174 | ₩33,307 | ₩33,174 | ₩33,307 | +0.40% | 600 |
|---|
| 2026.02.04 | ₩33,473 | ₩33,473 | ₩33,422 | ₩33,422 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩33,980 | ₩33,980 | ₩33,648 | ₩33,648 | -0.98% | 4.4천 |
|---|
| 2026.02.02 | ₩34,060 | ₩34,060 | ₩33,993 | ₩33,993 | -0.20% | 2.2천 |
|---|
| 2026.01.30 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,740 | ₩33,740 | ₩33,710 | ₩33,710 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩33,593 | ₩33,732 | ₩33,593 | ₩33,732 | +0.41% | 800 |
|---|
| 2026.01.22 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,033 | ₩33,163 | ₩33,033 | ₩33,163 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩32,899 | ₩32,993 | ₩32,853 | ₩32,853 | -0.14% | 2.3천 |
|---|
| 2026.01.16 | ₩33,306 | ₩33,306 | ₩33,306 | ₩33,306 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩33,497 | ₩33,497 | ₩33,497 | ₩33,497 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,593 | ₩33,593 | ₩33,585 | ₩33,585 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩33,672 | ₩33,672 | ₩33,612 | ₩33,612 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,734 | ₩33,780 | ₩33,713 | ₩33,773 | +0.11% | 3.2천 |
|---|
| 2026.01.08 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,580 | ₩33,581 | ₩33,580 | ₩33,581 | +0.00% | 1천 |
|---|
| 2026.01.06 | ₩33,632 | ₩33,632 | ₩33,632 | ₩33,632 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,660 | ₩33,673 | ₩33,650 | ₩33,650 | -0.03% | 800 |
|---|
| 2026.01.02 | ₩33,660 | ₩33,660 | ₩33,476 | ₩33,476 | -0.55% | 1.2천 |
|---|
| 2025.12.31 | ₩33,660 | ₩33,660 | ₩33,600 | ₩33,605 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩33,646 | ₩33,726 | ₩33,646 | ₩33,660 | +0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩33,433 | ₩33,600 | ₩33,433 | ₩33,600 | +0.50% | 400 |
|---|
| 2025.12.26 | ₩33,953 | ₩33,974 | ₩33,953 | ₩33,974 | +0.06% | 300 |
|---|
| 2025.12.24 | ₩33,833 | ₩33,954 | ₩33,833 | ₩33,954 | +0.36% | 2.8천 |
|---|
| 2025.12.23 | ₩33,820 | ₩33,853 | ₩33,820 | ₩33,853 | +0.10% | 400 |
|---|
| 2025.12.22 | ₩33,661 | ₩33,710 | ₩33,661 | ₩33,710 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩33,612 | ₩33,646 | ₩33,542 | ₩33,542 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩33,545 | ₩33,545 | ₩33,520 | ₩33,520 | -0.08% | 200 |
|---|
| 2025.12.17 | ₩33,412 | ₩33,428 | ₩33,368 | ₩33,384 | -0.08% | 800 |
|---|
| 2025.12.16 | ₩33,206 | ₩33,446 | ₩33,206 | ₩33,430 | +0.67% | 1.7천 |
|---|
| 2025.12.15 | ₩33,406 | ₩33,406 | ₩33,273 | ₩33,404 | -0.01% | 1.5천 |
|---|
| 2025.12.12 | ₩33,420 | ₩33,420 | ₩33,349 | ₩33,349 | -0.21% | 800 |
|---|
| 2025.12.11 | ₩33,366 | ₩33,406 | ₩33,366 | ₩33,370 | +0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩33,370 | ₩33,370 | ₩33,362 | ₩33,362 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,393 | ₩33,393 | ₩33,257 | ₩33,257 | -0.41% | 300 |
|---|
| 2025.12.05 | ₩33,286 | ₩33,301 | ₩33,286 | ₩33,301 | +0.04% | 300 |
|---|
| 2025.12.04 | ₩33,175 | ₩33,175 | ₩33,175 | ₩33,175 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,086 | ₩33,087 | ₩33,074 | ₩33,074 | -0.04% | 400 |
|---|
| 2025.12.02 | ₩32,899 | ₩33,069 | ₩32,899 | ₩33,069 | +0.51% | 500 |
|---|
| 2025.12.01 | ₩32,923 | ₩32,945 | ₩32,913 | ₩32,945 | +0.06% | 1.1천 |
|---|
| 2025.11.28 | ₩33,326 | ₩33,326 | ₩33,266 | ₩33,273 | -0.16% | 1.1천 |
|---|
| 2025.11.26 | ₩33,173 | ₩33,179 | ₩33,086 | ₩33,126 | -0.14% | 1.6천 |
|---|
| 2025.11.25 | ₩33,153 | ₩33,153 | ₩33,066 | ₩33,066 | -0.26% | 800 |
|---|
| 2025.11.24 | ₩32,659 | ₩32,846 | ₩32,659 | ₩32,818 | +0.49% | 3.8천 |
|---|
| 2025.11.21 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,273 | ₩32,273 | ₩32,077 | ₩32,077 | -0.61% | 300 |
|---|
| 2025.11.19 | ₩32,446 | ₩32,473 | ₩32,433 | ₩32,433 | -0.04% | 4천 |
|---|
| 2025.11.18 | ₩32,366 | ₩32,617 | ₩32,353 | ₩32,617 | +0.77% | 1.2천 |
|---|
| 2025.11.17 | ₩32,766 | ₩32,766 | ₩32,389 | ₩32,389 | -1.15% | 400 |
|---|
| 2025.11.14 | ₩32,419 | ₩32,593 | ₩32,406 | ₩32,449 | +0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩32,833 | ₩32,833 | ₩32,598 | ₩32,598 | -0.71% | 600 |
|---|
| 2025.11.12 | ₩33,126 | ₩33,126 | ₩33,081 | ₩33,081 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩33,139 | ₩33,265 | ₩33,139 | ₩33,265 | +0.38% | 600 |
|---|
| 2025.11.10 | ₩33,017 | ₩33,017 | ₩33,017 | ₩33,017 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩32,579 | ₩32,661 | ₩32,579 | ₩32,661 | +0.25% | 1천 |
|---|
| 2025.11.06 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,913 | ₩32,913 | ₩32,835 | ₩32,835 | -0.24% | 1.2천 |
|---|
| 2025.11.03 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,686 | ₩33,686 | ₩33,676 | ₩33,676 | -0.03% | 1천 |
|---|
| 2025.10.30 | ₩33,681 | ₩33,681 | ₩33,550 | ₩33,550 | -0.39% | 200 |
|---|
| 2025.10.29 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,860 | ₩33,873 | ₩33,720 | ₩33,720 | -0.41% | 3천 |
|---|
| 2025.10.22 | ₩33,940 | ₩33,940 | ₩33,778 | ₩33,778 | -0.48% | 1.1천 |
|---|
| 2025.10.21 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,633 | ₩33,850 | ₩33,633 | ₩33,850 | +0.65% | 400 |
|---|
| 2025.10.17 | ₩33,286 | ₩33,497 | ₩33,286 | ₩33,497 | +0.63% | 200 |
|---|
| 2025.10.16 | ₩33,649 | ₩33,649 | ₩33,307 | ₩33,307 | -1.01% | 1천 |
|---|
| 2025.10.15 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,393 | ₩33,393 | ₩33,352 | ₩33,352 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩33,226 | ₩33,226 | ₩33,189 | ₩33,189 | -0.11% | 300 |
|---|
| 2025.10.10 | ₩33,713 | ₩33,713 | ₩32,862 | ₩32,862 | -2.52% | 400 |
|---|