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 | ₩31,468 | ₩31,468 | ₩31,121 | ₩31,122 | -1.10% | 2.5천 |
| 2026.10.08 | ₩31,441 | ₩31,573 | ₩31,441 | ₩31,561 | +0.38% | 7.2천 |
| 2026.10.07 | ₩31,228 | ₩31,358 | ₩31,201 | ₩31,358 | +0.42% | 6.9천 |
| 2026.10.06 | ₩31,348 | ₩31,441 | ₩31,348 | ₩31,424 | +0.24% | 2천 |
| 2026.10.05 | ₩31,228 | ₩31,468 | ₩31,201 | ₩31,406 | +0.57% | 3.4천 |
| 2026.10.02 | ₩31,148 | ₩31,214 | ₩31,028 | ₩31,066 | -0.26% | 2.9천 |
| 2026.10.01 | ₩31,201 | ₩31,201 | ₩30,953 | ₩30,953 | -0.79% | 3.5천 |
| 2026.09.30 | ₩31,654 | ₩31,801 | ₩31,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,581 |
| -0.23% |
| 2.6천 |
| 2026.09.29 | ₩31,554 | ₩31,649 | ₩31,554 | ₩31,649 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩31,921 | ₩31,921 | ₩31,534 | ₩31,570 | -1.10% | 2.7천 |
|---|
| 2026.09.25 | ₩31,988 | ₩31,993 | ₩31,934 | ₩31,993 | +0.02% | 1.1천 |
|---|
| 2026.09.24 | ₩32,028 | ₩32,210 | ₩32,028 | ₩32,210 | +0.57% | 2.8천 |
|---|
| 2026.09.23 | ₩32,028 | ₩32,061 | ₩31,901 | ₩31,901 | -0.40% | 2.1천 |
|---|
| 2026.09.22 | ₩32,308 | ₩32,308 | ₩32,089 | ₩32,089 | -0.68% | 800 |
|---|
| 2026.09.21 | ₩32,148 | ₩32,334 | ₩32,134 | ₩32,332 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩31,468 | ₩31,468 | ₩31,374 | ₩31,389 | -0.25% | 1.3천 |
|---|
| 2026.09.17 | ₩31,754 | ₩31,754 | ₩31,721 | ₩31,753 | -0.00% | 800 |
|---|
| 2026.09.16 | ₩32,188 | ₩32,188 | ₩31,801 | ₩31,902 | -0.89% | 900 |
|---|
| 2026.09.15 | ₩32,168 | ₩32,174 | ₩32,101 | ₩32,101 | -0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,281 | ₩32,281 | ₩32,254 | ₩32,269 | -0.04% | 1.4천 |
|---|
| 2026.09.11 | ₩31,668 | ₩31,868 | ₩31,668 | ₩31,774 | +0.34% | 6.2천 |
|---|
| 2026.09.10 | ₩31,428 | ₩31,441 | ₩31,414 | ₩31,438 | +0.03% | 2.1천 |
|---|
| 2026.09.09 | ₩31,401 | ₩31,401 | ₩31,241 | ₩31,286 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩31,401 | ₩31,465 | ₩31,401 | ₩31,465 | +0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩31,708 | ₩31,708 | ₩31,574 | ₩31,582 | -0.40% | 3.5천 |
|---|
| 2026.09.03 | ₩31,941 | ₩31,941 | ₩31,768 | ₩31,828 | -0.35% | 4.2천 |
|---|
| 2026.09.02 | ₩31,574 | ₩31,748 | ₩31,574 | ₩31,636 | +0.19% | 4.5천 |
|---|
| 2026.09.01 | ₩31,274 | ₩31,401 | ₩31,201 | ₩31,245 | -0.09% | 4.8천 |
|---|
| 2026.08.31 | ₩31,708 | ₩31,714 | ₩31,601 | ₩31,625 | -0.26% | 9.5천 |
|---|
| 2026.08.28 | ₩32,014 | ₩32,014 | ₩31,881 | ₩31,928 | -0.27% | 4.3천 |
|---|
| 2026.08.27 | ₩31,588 | ₩31,668 | ₩31,578 | ₩31,578 | -0.03% | 9.5천 |
|---|
| 2026.08.26 | ₩32,068 | ₩32,068 | ₩31,761 | ₩31,816 | -0.79% | 900 |
|---|
| 2026.08.25 | ₩31,761 | ₩31,881 | ₩31,730 | ₩31,881 | +0.38% | 1.3천 |
|---|
| 2026.08.24 | ₩31,708 | ₩31,708 | ₩31,674 | ₩31,674 | -0.11% | 400 |
|---|
| 2026.08.21 | ₩31,561 | ₩31,561 | ₩31,481 | ₩31,489 | -0.23% | 800 |
|---|
| 2026.08.20 | ₩31,401 | ₩31,401 | ₩31,274 | ₩31,297 | -0.33% | 1.7천 |
|---|
| 2026.08.19 | ₩31,442 | ₩31,614 | ₩31,442 | ₩31,480 | +0.12% | 1천 |
|---|
| 2026.08.18 | ₩31,321 | ₩31,428 | ₩31,270 | ₩31,270 | -0.16% | 800 |
|---|
| 2026.08.17 | ₩31,748 | ₩31,748 | ₩31,321 | ₩31,345 | -1.27% | 3.4천 |
|---|
| 2026.08.14 | ₩31,948 | ₩31,961 | ₩31,828 | ₩31,881 | -0.21% | 2.5천 |
|---|
| 2026.08.13 | ₩31,548 | ₩31,773 | ₩31,548 | ₩31,773 | +0.71% | 600 |
|---|
| 2026.08.12 | ₩31,134 | ₩31,164 | ₩31,094 | ₩31,164 | +0.09% | 5.2천 |
|---|
| 2026.08.11 | ₩31,654 | ₩31,654 | ₩31,428 | ₩31,428 | -0.72% | 4.6천 |
|---|
| 2026.08.10 | ₩31,328 | ₩31,552 | ₩31,328 | ₩31,552 | +0.72% | 1.4천 |
|---|
| 2026.08.07 | ₩31,288 | ₩31,442 | ₩31,288 | ₩31,442 | +0.49% | 300 |
|---|
| 2026.08.06 | ₩31,501 | ₩31,501 | ₩31,308 | ₩31,364 | -0.44% | 1.8천 |
|---|
| 2026.08.05 | ₩31,441 | ₩31,441 | ₩31,121 | ₩31,296 | -0.46% | 1.9천 |
|---|
| 2026.08.04 | ₩31,321 | ₩31,588 | ₩31,241 | ₩31,556 | +0.75% | 5.1천 |
|---|
| 2026.08.03 | ₩30,868 | ₩31,454 | ₩30,868 | ₩31,384 | +1.67% | 1.2천 |
|---|
| 2026.07.31 | ₩30,574 | ₩30,908 | ₩30,481 | ₩30,908 | +1.09% | 1.2만 |
|---|
| 2026.07.30 | ₩30,334 | ₩30,438 | ₩30,188 | ₩30,438 | +0.34% | 3.3천 |
|---|
| 2026.07.29 | ₩31,121 | ₩31,124 | ₩31,121 | ₩31,124 | +0.01% | 300 |
|---|
| 2026.07.28 | ₩31,268 | ₩31,268 | ₩31,212 | ₩31,212 | -0.18% | 3천 |
|---|
| 2026.07.27 | ₩30,348 | ₩30,868 | ₩30,348 | ₩30,668 | +1.05% | 2.2천 |
|---|
| 2026.07.24 | ₩30,148 | ₩30,494 | ₩30,148 | ₩30,342 | +0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩30,414 | ₩30,414 | ₩30,154 | ₩30,157 | -0.85% | 8.8천 |
|---|
| 2026.07.22 | ₩31,361 | ₩31,361 | ₩31,134 | ₩31,134 | -0.72% | 1.9천 |
|---|
| 2026.07.21 | ₩31,534 | ₩31,534 | ₩31,308 | ₩31,333 | -0.64% | 8.4천 |
|---|
| 2026.07.20 | ₩31,628 | ₩31,628 | ₩31,473 | ₩31,473 | -0.49% | 2천 |
|---|
| 2026.07.17 | ₩31,468 | ₩31,548 | ₩31,468 | ₩31,468 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩32,068 | ₩32,108 | ₩31,805 | ₩31,805 | -0.82% | 1.5천 |
|---|
| 2026.07.15 | ₩32,041 | ₩32,041 | ₩31,997 | ₩31,997 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩31,608 | ₩31,681 | ₩31,561 | ₩31,609 | +0.00% | 2.4천 |
|---|
| 2026.07.13 | ₩31,888 | ₩31,888 | ₩31,626 | ₩31,626 | -0.82% | 3.5천 |
|---|
| 2026.07.10 | ₩31,708 | ₩31,721 | ₩31,554 | ₩31,673 | -0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩30,668 | ₩31,344 | ₩30,668 | ₩31,344 | +2.20% | 1.5천 |
|---|
| 2026.07.08 | ₩31,228 | ₩31,228 | ₩31,076 | ₩31,076 | -0.49% | 1.8천 |
|---|
| 2026.07.07 | ₩31,494 | ₩31,561 | ₩31,477 | ₩31,477 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩31,308 | ₩31,308 | ₩30,974 | ₩31,226 | -0.26% | 2.1천 |
|---|
| 2026.07.02 | ₩30,976 | ₩31,082 | ₩30,821 | ₩31,082 | +0.34% | 4.2천 |
|---|
| 2026.07.01 | ₩31,281 | ₩31,334 | ₩31,101 | ₩31,101 | -0.58% | 2천 |
|---|
| 2026.06.30 | ₩30,814 | ₩30,837 | ₩30,774 | ₩30,837 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩31,054 | ₩31,054 | ₩31,018 | ₩31,018 | -0.12% | 800 |
|---|
| 2026.06.26 | ₩30,388 | ₩30,694 | ₩30,388 | ₩30,532 | +0.47% | 1.6천 |
|---|
| 2026.06.25 | ₩30,481 | ₩30,481 | ₩30,281 | ₩30,372 | -0.36% | 3.2천 |
|---|
| 2026.06.24 | ₩30,681 | ₩30,681 | ₩30,604 | ₩30,604 | -0.25% | 1천 |
|---|
| 2026.06.23 | ₩30,814 | ₩30,854 | ₩30,814 | ₩30,842 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩30,841 | ₩30,841 | ₩30,614 | ₩30,704 | -0.45% | 2.6천 |
|---|
| 2026.06.18 | ₩31,294 | ₩31,454 | ₩31,201 | ₩31,321 | +0.09% | 1.1만 |
|---|
| 2026.06.17 | ₩31,668 | ₩31,668 | ₩31,218 | ₩31,218 | -1.42% | 1.2천 |
|---|
| 2026.06.16 | ₩31,948 | ₩31,972 | ₩31,748 | ₩31,972 | +0.08% | 3천 |
|---|
| 2026.06.15 | ₩31,900 | ₩31,900 | ₩31,890 | ₩31,890 | -0.03% | 1.1천 |
|---|
| 2026.06.12 | ₩31,921 | ₩31,921 | ₩31,750 | ₩31,750 | -0.53% | 9천 |
|---|
| 2026.06.11 | ₩31,534 | ₩31,921 | ₩31,534 | ₩31,909 | +1.19% | 1.9천 |
|---|
| 2026.06.10 | ₩31,921 | ₩31,921 | ₩31,617 | ₩31,617 | -0.95% | 900 |
|---|
| 2026.06.09 | ₩31,688 | ₩31,760 | ₩31,656 | ₩31,760 | +0.23% | 800 |
|---|
| 2026.06.08 | ₩31,441 | ₩31,612 | ₩31,441 | ₩31,612 | +0.54% | 700 |
|---|
| 2026.06.05 | ₩32,068 | ₩32,082 | ₩31,694 | ₩31,785 | -0.88% | 1.1만 |
|---|
| 2026.06.04 | ₩32,148 | ₩32,164 | ₩32,148 | ₩32,164 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩32,141 | ₩32,188 | ₩31,877 | ₩31,877 | -0.82% | 1.2천 |
|---|
| 2026.06.02 | ₩32,334 | ₩32,494 | ₩32,285 | ₩32,285 | -0.15% | 1.2천 |
|---|
| 2026.06.01 | ₩32,748 | ₩32,825 | ₩32,748 | ₩32,825 | +0.24% | 2.8천 |
|---|
| 2026.05.29 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,294 | ₩33,294 | ₩33,254 | ₩33,292 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩32,908 | ₩33,348 | ₩32,908 | ₩33,193 | +0.87% | 3.8천 |
|---|
| 2026.05.26 | ₩32,908 | ₩32,988 | ₩32,908 | ₩32,984 | +0.23% | 1.3천 |
|---|
| 2026.05.22 | ₩33,041 | ₩33,041 | ₩32,960 | ₩32,960 | -0.25% | 600 |
|---|
| 2026.05.21 | ₩33,054 | ₩33,090 | ₩33,054 | ₩33,090 | +0.11% | 2.2만 |
|---|
| 2026.05.20 | ₩32,881 | ₩33,086 | ₩32,861 | ₩33,086 | +0.62% | 600 |
|---|
| 2026.05.19 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩33,248 | ₩33,248 | ₩33,244 | ₩33,244 | -0.01% | 400 |
|---|
| 2026.05.15 | ₩33,154 | ₩33,154 | ₩33,021 | ₩33,021 | -0.40% | 900 |
|---|
| 2026.05.14 | ₩33,268 | ₩33,268 | ₩33,233 | ₩33,233 | -0.10% | 600 |
|---|
| 2026.05.13 | ₩32,948 | ₩33,228 | ₩32,948 | ₩33,194 | +0.75% | 3천 |
|---|
| 2026.05.12 | ₩32,894 | ₩32,934 | ₩32,734 | ₩32,934 | +0.12% | 6천 |
|---|
| 2026.05.11 | ₩32,921 | ₩32,921 | ₩32,801 | ₩32,846 | -0.23% | 3.6천 |
|---|
| 2026.05.08 | ₩33,154 | ₩33,200 | ₩33,148 | ₩33,200 | +0.14% | 1.2천 |
|---|
| 2026.05.07 | ₩33,443 | ₩33,443 | ₩33,268 | ₩33,298 | -0.43% | 4.8천 |
|---|
| 2026.05.06 | ₩33,268 | ₩33,308 | ₩33,228 | ₩33,304 | +0.11% | 6천 |
|---|
| 2026.05.05 | ₩32,748 | ₩32,834 | ₩32,748 | ₩32,834 | +0.26% | 800 |
|---|
| 2026.05.04 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,148 | ₩33,214 | ₩33,146 | ₩33,146 | -0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩32,881 | ₩33,310 | ₩32,854 | ₩33,310 | +1.31% | 1.1천 |
|---|
| 2026.04.29 | ₩33,068 | ₩33,068 | ₩32,928 | ₩32,958 | -0.33% | 2.4천 |
|---|
| 2026.04.28 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩33,201 | ₩33,201 | ₩33,092 | ₩33,092 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩33,001 | ₩33,016 | ₩33,001 | ₩33,016 | +0.04% | 600 |
|---|
| 2026.04.23 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩33,475 | ₩33,521 | ₩33,415 | ₩33,512 | +0.11% | 900 |
|---|
| 2026.04.21 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,708 | ₩33,748 | ₩33,695 | ₩33,695 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩33,548 | ₩33,691 | ₩33,548 | ₩33,691 | +0.43% | 1.2천 |
|---|
| 2026.04.15 | ₩33,441 | ₩33,481 | ₩33,403 | ₩33,403 | -0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩33,214 | ₩33,321 | ₩33,214 | ₩33,298 | +0.25% | 2.5천 |
|---|
| 2026.04.13 | ₩32,694 | ₩32,954 | ₩32,694 | ₩32,954 | +0.80% | 600 |
|---|
| 2026.04.10 | ₩32,734 | ₩32,734 | ₩32,682 | ₩32,682 | -0.16% | 3.9천 |
|---|
| 2026.04.09 | ₩32,561 | ₩32,801 | ₩32,561 | ₩32,782 | +0.68% | 1.3천 |
|---|
| 2026.04.08 | ₩32,574 | ₩32,625 | ₩32,574 | ₩32,625 | +0.16% | 300 |
|---|
| 2026.04.07 | ₩31,988 | ₩32,086 | ₩31,988 | ₩32,086 | +0.31% | 600 |
|---|
| 2026.04.06 | ₩32,134 | ₩32,134 | ₩32,096 | ₩32,096 | -0.12% | 800 |
|---|
| 2026.04.02 | ₩32,068 | ₩32,068 | ₩32,046 | ₩32,046 | -0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩31,868 | ₩31,921 | ₩31,868 | ₩31,906 | +0.12% | 2.6천 |
|---|
| 2026.03.31 | ₩31,774 | ₩32,254 | ₩31,654 | ₩32,173 | +1.25% | 9.7천 |
|---|
| 2026.03.30 | ₩31,401 | ₩31,441 | ₩31,293 | ₩31,349 | -0.17% | 2.4천 |
|---|
| 2026.03.27 | ₩31,361 | ₩31,374 | ₩31,094 | ₩31,112 | -0.80% | 800 |
|---|
| 2026.03.26 | ₩31,948 | ₩31,948 | ₩31,577 | ₩31,577 | -1.16% | 600 |
|---|
| 2026.03.25 | ₩32,381 | ₩32,381 | ₩32,281 | ₩32,281 | -0.31% | 900 |
|---|
| 2026.03.24 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,441 | ₩32,540 | ₩32,441 | ₩32,540 | +0.30% | 500 |
|---|
| 2026.03.20 | ₩32,334 | ₩32,374 | ₩32,308 | ₩32,308 | -0.08% | 800 |
|---|
| 2026.03.19 | ₩32,662 | ₩32,694 | ₩32,388 | ₩32,533 | -0.40% | 1.3천 |
|---|
| 2026.03.18 | ₩32,894 | ₩32,908 | ₩32,668 | ₩32,678 | -0.66% | 1.5천 |
|---|
| 2026.03.17 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,068 | ₩33,109 | ₩33,068 | ₩33,109 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩32,854 | ₩32,854 | ₩32,829 | ₩32,829 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,415 | ₩33,415 | ₩33,326 | ₩33,326 | -0.26% | 500 |
|---|
| 2026.03.09 | ₩33,134 | ₩33,352 | ₩33,134 | ₩33,352 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩33,241 | ₩33,249 | ₩33,241 | ₩33,249 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩33,335 | ₩33,452 | ₩33,308 | ₩33,435 | +0.30% | 2천 |
|---|
| 2026.03.04 | ₩33,475 | ₩33,481 | ₩33,468 | ₩33,479 | +0.01% | 1.2천 |
|---|
| 2026.03.03 | ₩33,014 | ₩33,309 | ₩33,014 | ₩33,309 | +0.89% | 1.1천 |
|---|
| 2026.03.02 | ₩33,315 | ₩33,356 | ₩33,315 | ₩33,356 | +0.12% | 1.3천 |
|---|
| 2026.02.27 | ₩33,561 | ₩33,611 | ₩33,480 | ₩33,611 | +0.15% | 900 |
|---|
| 2026.02.26 | ₩33,361 | ₩33,455 | ₩33,335 | ₩33,455 | +0.28% | 1.3천 |
|---|
| 2026.02.25 | ₩33,389 | ₩33,441 | ₩33,361 | ₩33,391 | +0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,134 | ₩33,134 | ₩33,082 | ₩33,082 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩33,141 | ₩33,401 | ₩33,141 | ₩33,359 | +0.66% | 1.9천 |
|---|
| 2026.02.19 | ₩33,068 | ₩33,068 | ₩33,068 | ₩33,068 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩32,948 | ₩33,054 | ₩32,921 | ₩33,017 | +0.21% | 1.3천 |
|---|
| 2026.02.17 | ₩32,761 | ₩32,920 | ₩32,761 | ₩32,920 | +0.48% | 500 |
|---|
| 2026.02.13 | ₩33,028 | ₩33,028 | ₩32,961 | ₩32,961 | -0.20% | 600 |
|---|
| 2026.02.12 | ₩33,220 | ₩33,220 | ₩32,998 | ₩32,998 | -0.67% | 500 |
|---|
| 2026.02.11 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,801 | ₩33,828 | ₩33,724 | ₩33,724 | -0.23% | 1.7천 |
|---|
| 2026.02.09 | ₩33,294 | ₩33,615 | ₩33,228 | ₩33,568 | +0.82% | 1.9천 |
|---|
| 2026.02.06 | ₩32,988 | ₩33,288 | ₩32,988 | ₩33,288 | +0.91% | 600 |
|---|
| 2026.02.05 | ₩33,169 | ₩33,302 | ₩33,169 | ₩33,302 | +0.40% | 600 |
|---|
| 2026.02.04 | ₩33,468 | ₩33,468 | ₩33,417 | ₩33,417 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩33,975 | ₩33,975 | ₩33,643 | ₩33,643 | -0.98% | 4.4천 |
|---|
| 2026.02.02 | ₩34,055 | ₩34,055 | ₩33,988 | ₩33,988 | -0.20% | 2.2천 |
|---|
| 2026.01.30 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,735 | ₩33,735 | ₩33,705 | ₩33,705 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩33,588 | ₩33,727 | ₩33,588 | ₩33,727 | +0.41% | 800 |
|---|
| 2026.01.22 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,028 | ₩33,158 | ₩33,028 | ₩33,158 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩32,894 | ₩32,988 | ₩32,848 | ₩32,848 | -0.14% | 2.3천 |
|---|
| 2026.01.16 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,588 | ₩33,588 | ₩33,580 | ₩33,580 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩33,667 | ₩33,667 | ₩33,607 | ₩33,607 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,729 | ₩33,775 | ₩33,708 | ₩33,768 | +0.11% | 3.2천 |
|---|
| 2026.01.08 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,575 | ₩33,576 | ₩33,575 | ₩33,576 | +0.00% | 1천 |
|---|
| 2026.01.06 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,655 | ₩33,668 | ₩33,645 | ₩33,645 | -0.03% | 800 |
|---|
| 2026.01.02 | ₩33,655 | ₩33,655 | ₩33,471 | ₩33,471 | -0.55% | 1.2천 |
|---|
| 2025.12.31 | ₩33,655 | ₩33,655 | ₩33,595 | ₩33,600 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩33,641 | ₩33,721 | ₩33,641 | ₩33,655 | +0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩33,428 | ₩33,595 | ₩33,428 | ₩33,595 | +0.50% | 400 |
|---|
| 2025.12.26 | ₩33,948 | ₩33,969 | ₩33,948 | ₩33,969 | +0.06% | 300 |
|---|
| 2025.12.24 | ₩33,828 | ₩33,949 | ₩33,828 | ₩33,949 | +0.36% | 2.8천 |
|---|
| 2025.12.23 | ₩33,815 | ₩33,848 | ₩33,815 | ₩33,848 | +0.10% | 400 |
|---|
| 2025.12.22 | ₩33,656 | ₩33,705 | ₩33,656 | ₩33,705 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩33,607 | ₩33,641 | ₩33,537 | ₩33,537 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩33,540 | ₩33,540 | ₩33,515 | ₩33,515 | -0.08% | 200 |
|---|
| 2025.12.17 | ₩33,407 | ₩33,423 | ₩33,363 | ₩33,379 | -0.08% | 800 |
|---|
| 2025.12.16 | ₩33,201 | ₩33,441 | ₩33,201 | ₩33,425 | +0.67% | 1.7천 |
|---|
| 2025.12.15 | ₩33,401 | ₩33,401 | ₩33,268 | ₩33,399 | -0.01% | 1.5천 |
|---|
| 2025.12.12 | ₩33,415 | ₩33,415 | ₩33,344 | ₩33,344 | -0.21% | 800 |
|---|
| 2025.12.11 | ₩33,361 | ₩33,401 | ₩33,361 | ₩33,365 | +0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩33,365 | ₩33,365 | ₩33,357 | ₩33,357 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩33,290 | ₩33,290 | ₩33,290 | ₩33,290 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,388 | ₩33,388 | ₩33,252 | ₩33,252 | -0.41% | 300 |
|---|
| 2025.12.05 | ₩33,281 | ₩33,296 | ₩33,281 | ₩33,296 | +0.04% | 300 |
|---|
| 2025.12.04 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,081 | ₩33,082 | ₩33,069 | ₩33,069 | -0.04% | 400 |
|---|
| 2025.12.02 | ₩32,894 | ₩33,064 | ₩32,894 | ₩33,064 | +0.51% | 500 |
|---|
| 2025.12.01 | ₩32,918 | ₩32,940 | ₩32,908 | ₩32,940 | +0.06% | 1.1천 |
|---|
| 2025.11.28 | ₩33,321 | ₩33,321 | ₩33,261 | ₩33,268 | -0.16% | 1.1천 |
|---|
| 2025.11.26 | ₩33,168 | ₩33,174 | ₩33,081 | ₩33,121 | -0.14% | 1.6천 |
|---|
| 2025.11.25 | ₩33,148 | ₩33,148 | ₩33,061 | ₩33,061 | -0.26% | 800 |
|---|
| 2025.11.24 | ₩32,654 | ₩32,841 | ₩32,654 | ₩32,813 | +0.49% | 3.8천 |
|---|
| 2025.11.21 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,268 | ₩32,268 | ₩32,072 | ₩32,072 | -0.61% | 300 |
|---|
| 2025.11.19 | ₩32,441 | ₩32,468 | ₩32,428 | ₩32,428 | -0.04% | 4천 |
|---|
| 2025.11.18 | ₩32,361 | ₩32,612 | ₩32,348 | ₩32,612 | +0.77% | 1.2천 |
|---|
| 2025.11.17 | ₩32,761 | ₩32,761 | ₩32,384 | ₩32,384 | -1.15% | 400 |
|---|
| 2025.11.14 | ₩32,414 | ₩32,588 | ₩32,401 | ₩32,444 | +0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩32,828 | ₩32,828 | ₩32,593 | ₩32,593 | -0.71% | 600 |
|---|
| 2025.11.12 | ₩33,121 | ₩33,121 | ₩33,076 | ₩33,076 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩33,134 | ₩33,260 | ₩33,134 | ₩33,260 | +0.38% | 600 |
|---|
| 2025.11.10 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩32,574 | ₩32,656 | ₩32,574 | ₩32,656 | +0.25% | 1천 |
|---|
| 2025.11.06 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,908 | ₩32,908 | ₩32,830 | ₩32,830 | -0.24% | 1.2천 |
|---|
| 2025.11.03 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,681 | ₩33,681 | ₩33,671 | ₩33,671 | -0.03% | 1천 |
|---|
| 2025.10.30 | ₩33,676 | ₩33,676 | ₩33,545 | ₩33,545 | -0.39% | 200 |
|---|
| 2025.10.29 | ₩33,951 | ₩33,951 | ₩33,951 | ₩33,951 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,855 | ₩33,868 | ₩33,715 | ₩33,715 | -0.41% | 3천 |
|---|
| 2025.10.22 | ₩33,935 | ₩33,935 | ₩33,773 | ₩33,773 | -0.48% | 1.1천 |
|---|
| 2025.10.21 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,628 | ₩33,845 | ₩33,628 | ₩33,845 | +0.65% | 400 |
|---|
| 2025.10.17 | ₩33,281 | ₩33,492 | ₩33,281 | ₩33,492 | +0.63% | 200 |
|---|
| 2025.10.16 | ₩33,644 | ₩33,644 | ₩33,302 | ₩33,302 | -1.01% | 1천 |
|---|
| 2025.10.15 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,388 | ₩33,388 | ₩33,347 | ₩33,347 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩33,221 | ₩33,221 | ₩33,184 | ₩33,184 | -0.11% | 300 |
|---|
| 2025.10.10 | ₩33,708 | ₩33,708 | ₩32,857 | ₩32,857 | -2.52% | 400 |
|---|