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 | ₩31,470 | ₩31,470 | ₩31,123 | ₩31,125 | -1.10% | 2.5천 |
| 2026.10.08 | ₩31,443 | ₩31,575 | ₩31,443 | ₩31,563 | +0.38% | 7.2천 |
| 2026.10.07 | ₩31,230 | ₩31,361 | ₩31,203 | ₩31,361 | +0.42% | 6.9천 |
| 2026.10.06 | ₩31,350 | ₩31,443 | ₩31,350 | ₩31,426 | +0.24% | 2천 |
| 2026.10.05 | ₩31,230 | ₩31,470 | ₩31,203 | ₩31,409 | +0.57% | 3.4천 |
| 2026.10.02 | ₩31,150 | ₩31,217 | ₩31,030 | ₩31,069 | -0.26% | 2.9천 |
| 2026.10.01 | ₩31,203 | ₩31,203 | ₩30,955 | ₩30,955 | -0.79% | 3.5천 |
| 2026.09.30 | ₩31,657 | ₩31,803 | ₩31,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,583 |
| -0.23% |
| 2.6천 |
| 2026.09.29 | ₩31,557 | ₩31,651 | ₩31,557 | ₩31,651 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩31,924 | ₩31,924 | ₩31,537 | ₩31,573 | -1.10% | 2.7천 |
|---|
| 2026.09.25 | ₩31,990 | ₩31,996 | ₩31,937 | ₩31,996 | +0.02% | 1.1천 |
|---|
| 2026.09.24 | ₩32,030 | ₩32,213 | ₩32,030 | ₩32,213 | +0.57% | 2.8천 |
|---|
| 2026.09.23 | ₩32,030 | ₩32,064 | ₩31,904 | ₩31,904 | -0.40% | 2.1천 |
|---|
| 2026.09.22 | ₩32,310 | ₩32,310 | ₩32,092 | ₩32,092 | -0.68% | 800 |
|---|
| 2026.09.21 | ₩32,150 | ₩32,337 | ₩32,137 | ₩32,334 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩31,470 | ₩31,470 | ₩31,377 | ₩31,391 | -0.25% | 1.3천 |
|---|
| 2026.09.17 | ₩31,757 | ₩31,757 | ₩31,723 | ₩31,755 | -0.00% | 800 |
|---|
| 2026.09.16 | ₩32,190 | ₩32,190 | ₩31,803 | ₩31,905 | -0.89% | 900 |
|---|
| 2026.09.15 | ₩32,170 | ₩32,177 | ₩32,104 | ₩32,104 | -0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,284 | ₩32,284 | ₩32,257 | ₩32,272 | -0.04% | 1.4천 |
|---|
| 2026.09.11 | ₩31,670 | ₩31,870 | ₩31,670 | ₩31,777 | +0.34% | 6.2천 |
|---|
| 2026.09.10 | ₩31,430 | ₩31,443 | ₩31,417 | ₩31,441 | +0.03% | 2.1천 |
|---|
| 2026.09.09 | ₩31,403 | ₩31,403 | ₩31,243 | ₩31,289 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩31,403 | ₩31,467 | ₩31,403 | ₩31,467 | +0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩31,710 | ₩31,710 | ₩31,577 | ₩31,585 | -0.40% | 3.5천 |
|---|
| 2026.09.03 | ₩31,944 | ₩31,944 | ₩31,770 | ₩31,830 | -0.35% | 4.2천 |
|---|
| 2026.09.02 | ₩31,577 | ₩31,750 | ₩31,577 | ₩31,638 | +0.19% | 4.5천 |
|---|
| 2026.09.01 | ₩31,277 | ₩31,403 | ₩31,203 | ₩31,247 | -0.09% | 4.8천 |
|---|
| 2026.08.31 | ₩31,710 | ₩31,717 | ₩31,603 | ₩31,627 | -0.26% | 9.5천 |
|---|
| 2026.08.28 | ₩32,017 | ₩32,017 | ₩31,884 | ₩31,930 | -0.27% | 4.3천 |
|---|
| 2026.08.27 | ₩31,590 | ₩31,670 | ₩31,581 | ₩31,581 | -0.03% | 9.5천 |
|---|
| 2026.08.26 | ₩32,070 | ₩32,070 | ₩31,763 | ₩31,818 | -0.79% | 900 |
|---|
| 2026.08.25 | ₩31,763 | ₩31,884 | ₩31,733 | ₩31,884 | +0.38% | 1.3천 |
|---|
| 2026.08.24 | ₩31,710 | ₩31,710 | ₩31,677 | ₩31,677 | -0.11% | 400 |
|---|
| 2026.08.21 | ₩31,563 | ₩31,563 | ₩31,483 | ₩31,491 | -0.23% | 800 |
|---|
| 2026.08.20 | ₩31,403 | ₩31,403 | ₩31,277 | ₩31,299 | -0.33% | 1.7천 |
|---|
| 2026.08.19 | ₩31,445 | ₩31,617 | ₩31,445 | ₩31,482 | +0.12% | 1천 |
|---|
| 2026.08.18 | ₩31,323 | ₩31,430 | ₩31,273 | ₩31,273 | -0.16% | 800 |
|---|
| 2026.08.17 | ₩31,750 | ₩31,750 | ₩31,323 | ₩31,347 | -1.27% | 3.4천 |
|---|
| 2026.08.14 | ₩31,950 | ₩31,964 | ₩31,830 | ₩31,884 | -0.21% | 2.5천 |
|---|
| 2026.08.13 | ₩31,550 | ₩31,775 | ₩31,550 | ₩31,775 | +0.71% | 600 |
|---|
| 2026.08.12 | ₩31,137 | ₩31,166 | ₩31,097 | ₩31,166 | +0.09% | 5.2천 |
|---|
| 2026.08.11 | ₩31,657 | ₩31,657 | ₩31,430 | ₩31,430 | -0.72% | 4.6천 |
|---|
| 2026.08.10 | ₩31,330 | ₩31,554 | ₩31,330 | ₩31,554 | +0.72% | 1.4천 |
|---|
| 2026.08.07 | ₩31,290 | ₩31,445 | ₩31,290 | ₩31,445 | +0.49% | 300 |
|---|
| 2026.08.06 | ₩31,503 | ₩31,503 | ₩31,310 | ₩31,366 | -0.44% | 1.8천 |
|---|
| 2026.08.05 | ₩31,443 | ₩31,443 | ₩31,123 | ₩31,298 | -0.46% | 1.9천 |
|---|
| 2026.08.04 | ₩31,323 | ₩31,590 | ₩31,243 | ₩31,558 | +0.75% | 5.1천 |
|---|
| 2026.08.03 | ₩30,870 | ₩31,457 | ₩30,870 | ₩31,386 | +1.67% | 1.2천 |
|---|
| 2026.07.31 | ₩30,577 | ₩30,910 | ₩30,483 | ₩30,910 | +1.09% | 1.2만 |
|---|
| 2026.07.30 | ₩30,337 | ₩30,441 | ₩30,190 | ₩30,441 | +0.34% | 3.3천 |
|---|
| 2026.07.29 | ₩31,123 | ₩31,126 | ₩31,123 | ₩31,126 | +0.01% | 300 |
|---|
| 2026.07.28 | ₩31,270 | ₩31,270 | ₩31,214 | ₩31,214 | -0.18% | 3천 |
|---|
| 2026.07.27 | ₩30,350 | ₩30,870 | ₩30,350 | ₩30,670 | +1.05% | 2.2천 |
|---|
| 2026.07.24 | ₩30,150 | ₩30,497 | ₩30,150 | ₩30,345 | +0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩30,417 | ₩30,417 | ₩30,157 | ₩30,159 | -0.85% | 8.8천 |
|---|
| 2026.07.22 | ₩31,363 | ₩31,363 | ₩31,137 | ₩31,137 | -0.72% | 1.9천 |
|---|
| 2026.07.21 | ₩31,537 | ₩31,537 | ₩31,310 | ₩31,335 | -0.64% | 8.4천 |
|---|
| 2026.07.20 | ₩31,630 | ₩31,630 | ₩31,475 | ₩31,475 | -0.49% | 2천 |
|---|
| 2026.07.17 | ₩31,470 | ₩31,550 | ₩31,470 | ₩31,470 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩32,070 | ₩32,110 | ₩31,807 | ₩31,807 | -0.82% | 1.5천 |
|---|
| 2026.07.15 | ₩32,044 | ₩32,044 | ₩32,000 | ₩32,000 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩31,610 | ₩31,683 | ₩31,563 | ₩31,611 | +0.00% | 2.4천 |
|---|
| 2026.07.13 | ₩31,890 | ₩31,890 | ₩31,629 | ₩31,629 | -0.82% | 3.5천 |
|---|
| 2026.07.10 | ₩31,710 | ₩31,723 | ₩31,557 | ₩31,675 | -0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩30,670 | ₩31,346 | ₩30,670 | ₩31,346 | +2.20% | 1.5천 |
|---|
| 2026.07.08 | ₩31,230 | ₩31,230 | ₩31,078 | ₩31,078 | -0.49% | 1.8천 |
|---|
| 2026.07.07 | ₩31,497 | ₩31,563 | ₩31,479 | ₩31,479 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩31,310 | ₩31,310 | ₩30,977 | ₩31,229 | -0.26% | 2.1천 |
|---|
| 2026.07.02 | ₩30,978 | ₩31,085 | ₩30,823 | ₩31,085 | +0.34% | 4.2천 |
|---|
| 2026.07.01 | ₩31,283 | ₩31,337 | ₩31,103 | ₩31,103 | -0.58% | 2천 |
|---|
| 2026.06.30 | ₩30,817 | ₩30,839 | ₩30,777 | ₩30,839 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩31,057 | ₩31,057 | ₩31,021 | ₩31,021 | -0.12% | 800 |
|---|
| 2026.06.26 | ₩30,390 | ₩30,697 | ₩30,390 | ₩30,534 | +0.47% | 1.6천 |
|---|
| 2026.06.25 | ₩30,483 | ₩30,483 | ₩30,283 | ₩30,374 | -0.36% | 3.2천 |
|---|
| 2026.06.24 | ₩30,683 | ₩30,683 | ₩30,606 | ₩30,606 | -0.25% | 1천 |
|---|
| 2026.06.23 | ₩30,817 | ₩30,857 | ₩30,817 | ₩30,845 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩30,843 | ₩30,843 | ₩30,617 | ₩30,706 | -0.45% | 2.6천 |
|---|
| 2026.06.18 | ₩31,297 | ₩31,457 | ₩31,203 | ₩31,323 | +0.09% | 1.1만 |
|---|
| 2026.06.17 | ₩31,670 | ₩31,670 | ₩31,221 | ₩31,221 | -1.42% | 1.2천 |
|---|
| 2026.06.16 | ₩31,950 | ₩31,974 | ₩31,750 | ₩31,974 | +0.08% | 3천 |
|---|
| 2026.06.15 | ₩31,902 | ₩31,902 | ₩31,893 | ₩31,893 | -0.03% | 1.1천 |
|---|
| 2026.06.12 | ₩31,924 | ₩31,924 | ₩31,753 | ₩31,753 | -0.53% | 9천 |
|---|
| 2026.06.11 | ₩31,537 | ₩31,924 | ₩31,537 | ₩31,912 | +1.19% | 1.9천 |
|---|
| 2026.06.10 | ₩31,924 | ₩31,924 | ₩31,619 | ₩31,619 | -0.95% | 900 |
|---|
| 2026.06.09 | ₩31,690 | ₩31,762 | ₩31,658 | ₩31,762 | +0.23% | 800 |
|---|
| 2026.06.08 | ₩31,443 | ₩31,614 | ₩31,443 | ₩31,614 | +0.54% | 700 |
|---|
| 2026.06.05 | ₩32,070 | ₩32,085 | ₩31,697 | ₩31,787 | -0.88% | 1.1만 |
|---|
| 2026.06.04 | ₩32,150 | ₩32,166 | ₩32,150 | ₩32,166 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩32,144 | ₩32,190 | ₩31,880 | ₩31,880 | -0.82% | 1.2천 |
|---|
| 2026.06.02 | ₩32,337 | ₩32,497 | ₩32,288 | ₩32,288 | -0.15% | 1.2천 |
|---|
| 2026.06.01 | ₩32,750 | ₩32,828 | ₩32,750 | ₩32,828 | +0.24% | 2.8천 |
|---|
| 2026.05.29 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,297 | ₩33,297 | ₩33,257 | ₩33,294 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩32,910 | ₩33,350 | ₩32,910 | ₩33,196 | +0.87% | 3.8천 |
|---|
| 2026.05.26 | ₩32,910 | ₩32,990 | ₩32,910 | ₩32,986 | +0.23% | 1.3천 |
|---|
| 2026.05.22 | ₩33,044 | ₩33,044 | ₩32,962 | ₩32,962 | -0.25% | 600 |
|---|
| 2026.05.21 | ₩33,057 | ₩33,093 | ₩33,057 | ₩33,093 | +0.11% | 2.2만 |
|---|
| 2026.05.20 | ₩32,884 | ₩33,089 | ₩32,864 | ₩33,089 | +0.62% | 600 |
|---|
| 2026.05.19 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩33,250 | ₩33,250 | ₩33,246 | ₩33,246 | -0.01% | 400 |
|---|
| 2026.05.15 | ₩33,157 | ₩33,157 | ₩33,024 | ₩33,024 | -0.40% | 900 |
|---|
| 2026.05.14 | ₩33,270 | ₩33,270 | ₩33,236 | ₩33,236 | -0.10% | 600 |
|---|
| 2026.05.13 | ₩32,950 | ₩33,230 | ₩32,950 | ₩33,197 | +0.75% | 3천 |
|---|
| 2026.05.12 | ₩32,897 | ₩32,937 | ₩32,737 | ₩32,937 | +0.12% | 6천 |
|---|
| 2026.05.11 | ₩32,924 | ₩32,924 | ₩32,804 | ₩32,849 | -0.23% | 3.6천 |
|---|
| 2026.05.08 | ₩33,157 | ₩33,202 | ₩33,150 | ₩33,202 | +0.14% | 1.2천 |
|---|
| 2026.05.07 | ₩33,445 | ₩33,445 | ₩33,270 | ₩33,301 | -0.43% | 4.8천 |
|---|
| 2026.05.06 | ₩33,270 | ₩33,310 | ₩33,230 | ₩33,306 | +0.11% | 6천 |
|---|
| 2026.05.05 | ₩32,750 | ₩32,837 | ₩32,750 | ₩32,837 | +0.26% | 800 |
|---|
| 2026.05.04 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,150 | ₩33,217 | ₩33,149 | ₩33,149 | -0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩32,884 | ₩33,313 | ₩32,857 | ₩33,313 | +1.31% | 1.1천 |
|---|
| 2026.04.29 | ₩33,070 | ₩33,070 | ₩32,930 | ₩32,961 | -0.33% | 2.4천 |
|---|
| 2026.04.28 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩33,204 | ₩33,204 | ₩33,094 | ₩33,094 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩33,004 | ₩33,018 | ₩33,004 | ₩33,018 | +0.04% | 600 |
|---|
| 2026.04.23 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩33,477 | ₩33,524 | ₩33,417 | ₩33,514 | +0.11% | 900 |
|---|
| 2026.04.21 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,710 | ₩33,750 | ₩33,697 | ₩33,697 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩33,550 | ₩33,693 | ₩33,550 | ₩33,693 | +0.43% | 1.2천 |
|---|
| 2026.04.15 | ₩33,444 | ₩33,484 | ₩33,405 | ₩33,405 | -0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩33,217 | ₩33,324 | ₩33,217 | ₩33,301 | +0.25% | 2.5천 |
|---|
| 2026.04.13 | ₩32,697 | ₩32,957 | ₩32,697 | ₩32,957 | +0.80% | 600 |
|---|
| 2026.04.10 | ₩32,737 | ₩32,737 | ₩32,685 | ₩32,685 | -0.16% | 3.9천 |
|---|
| 2026.04.09 | ₩32,564 | ₩32,804 | ₩32,564 | ₩32,785 | +0.68% | 1.3천 |
|---|
| 2026.04.08 | ₩32,577 | ₩32,628 | ₩32,577 | ₩32,628 | +0.16% | 300 |
|---|
| 2026.04.07 | ₩31,990 | ₩32,089 | ₩31,990 | ₩32,089 | +0.31% | 600 |
|---|
| 2026.04.06 | ₩32,137 | ₩32,137 | ₩32,098 | ₩32,098 | -0.12% | 800 |
|---|
| 2026.04.02 | ₩32,070 | ₩32,070 | ₩32,049 | ₩32,049 | -0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩31,870 | ₩31,924 | ₩31,870 | ₩31,909 | +0.12% | 2.6천 |
|---|
| 2026.03.31 | ₩31,777 | ₩32,257 | ₩31,657 | ₩32,176 | +1.25% | 9.7천 |
|---|
| 2026.03.30 | ₩31,403 | ₩31,443 | ₩31,295 | ₩31,351 | -0.17% | 2.4천 |
|---|
| 2026.03.27 | ₩31,363 | ₩31,377 | ₩31,097 | ₩31,114 | -0.80% | 800 |
|---|
| 2026.03.26 | ₩31,950 | ₩31,950 | ₩31,579 | ₩31,579 | -1.16% | 600 |
|---|
| 2026.03.25 | ₩32,384 | ₩32,384 | ₩32,284 | ₩32,284 | -0.31% | 900 |
|---|
| 2026.03.24 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,444 | ₩32,542 | ₩32,444 | ₩32,542 | +0.30% | 500 |
|---|
| 2026.03.20 | ₩32,337 | ₩32,377 | ₩32,310 | ₩32,310 | -0.08% | 800 |
|---|
| 2026.03.19 | ₩32,665 | ₩32,697 | ₩32,390 | ₩32,536 | -0.40% | 1.3천 |
|---|
| 2026.03.18 | ₩32,897 | ₩32,910 | ₩32,670 | ₩32,681 | -0.66% | 1.5천 |
|---|
| 2026.03.17 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,070 | ₩33,112 | ₩33,070 | ₩33,112 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩32,857 | ₩32,857 | ₩32,832 | ₩32,832 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,417 | ₩33,417 | ₩33,329 | ₩33,329 | -0.26% | 500 |
|---|
| 2026.03.09 | ₩33,137 | ₩33,354 | ₩33,137 | ₩33,354 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩33,244 | ₩33,252 | ₩33,244 | ₩33,252 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩33,337 | ₩33,454 | ₩33,310 | ₩33,437 | +0.30% | 2천 |
|---|
| 2026.03.04 | ₩33,477 | ₩33,484 | ₩33,470 | ₩33,481 | +0.01% | 1.2천 |
|---|
| 2026.03.03 | ₩33,017 | ₩33,312 | ₩33,017 | ₩33,312 | +0.89% | 1.1천 |
|---|
| 2026.03.02 | ₩33,317 | ₩33,358 | ₩33,317 | ₩33,358 | +0.12% | 1.3천 |
|---|
| 2026.02.27 | ₩33,564 | ₩33,613 | ₩33,482 | ₩33,613 | +0.15% | 900 |
|---|
| 2026.02.26 | ₩33,364 | ₩33,457 | ₩33,337 | ₩33,457 | +0.28% | 1.3천 |
|---|
| 2026.02.25 | ₩33,392 | ₩33,444 | ₩33,364 | ₩33,393 | +0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,137 | ₩33,137 | ₩33,085 | ₩33,085 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩33,144 | ₩33,404 | ₩33,144 | ₩33,361 | +0.66% | 1.9천 |
|---|
| 2026.02.19 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩32,950 | ₩33,057 | ₩32,924 | ₩33,020 | +0.21% | 1.3천 |
|---|
| 2026.02.17 | ₩32,764 | ₩32,922 | ₩32,764 | ₩32,922 | +0.48% | 500 |
|---|
| 2026.02.13 | ₩33,030 | ₩33,030 | ₩32,964 | ₩32,964 | -0.20% | 600 |
|---|
| 2026.02.12 | ₩33,222 | ₩33,222 | ₩33,001 | ₩33,001 | -0.67% | 500 |
|---|
| 2026.02.11 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,804 | ₩33,830 | ₩33,726 | ₩33,726 | -0.23% | 1.7천 |
|---|
| 2026.02.09 | ₩33,297 | ₩33,617 | ₩33,230 | ₩33,570 | +0.82% | 1.9천 |
|---|
| 2026.02.06 | ₩32,990 | ₩33,290 | ₩32,990 | ₩33,290 | +0.91% | 600 |
|---|
| 2026.02.05 | ₩33,172 | ₩33,305 | ₩33,172 | ₩33,305 | +0.40% | 600 |
|---|
| 2026.02.04 | ₩33,470 | ₩33,470 | ₩33,420 | ₩33,420 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩33,977 | ₩33,977 | ₩33,645 | ₩33,645 | -0.98% | 4.4천 |
|---|
| 2026.02.02 | ₩34,057 | ₩34,057 | ₩33,990 | ₩33,990 | -0.20% | 2.2천 |
|---|
| 2026.01.30 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,737 | ₩33,737 | ₩33,708 | ₩33,708 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩33,590 | ₩33,729 | ₩33,590 | ₩33,729 | +0.41% | 800 |
|---|
| 2026.01.22 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,030 | ₩33,161 | ₩33,030 | ₩33,161 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩32,897 | ₩32,990 | ₩32,850 | ₩32,850 | -0.14% | 2.3천 |
|---|
| 2026.01.16 | ₩33,304 | ₩33,304 | ₩33,304 | ₩33,304 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,590 | ₩33,590 | ₩33,582 | ₩33,582 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩33,669 | ₩33,669 | ₩33,609 | ₩33,609 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,732 | ₩33,777 | ₩33,710 | ₩33,770 | +0.11% | 3.2천 |
|---|
| 2026.01.08 | ₩33,658 | ₩33,658 | ₩33,658 | ₩33,658 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,577 | ₩33,578 | ₩33,577 | ₩33,578 | +0.00% | 1천 |
|---|
| 2026.01.06 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,657 | ₩33,670 | ₩33,648 | ₩33,648 | -0.03% | 800 |
|---|
| 2026.01.02 | ₩33,657 | ₩33,657 | ₩33,473 | ₩33,473 | -0.55% | 1.2천 |
|---|
| 2025.12.31 | ₩33,657 | ₩33,657 | ₩33,597 | ₩33,602 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩33,644 | ₩33,724 | ₩33,644 | ₩33,657 | +0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩33,430 | ₩33,597 | ₩33,430 | ₩33,597 | +0.50% | 400 |
|---|
| 2025.12.26 | ₩33,950 | ₩33,972 | ₩33,950 | ₩33,972 | +0.06% | 300 |
|---|
| 2025.12.24 | ₩33,830 | ₩33,952 | ₩33,830 | ₩33,952 | +0.36% | 2.8천 |
|---|
| 2025.12.23 | ₩33,817 | ₩33,850 | ₩33,817 | ₩33,850 | +0.10% | 400 |
|---|
| 2025.12.22 | ₩33,658 | ₩33,708 | ₩33,658 | ₩33,708 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩33,609 | ₩33,644 | ₩33,540 | ₩33,540 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩33,542 | ₩33,542 | ₩33,517 | ₩33,517 | -0.08% | 200 |
|---|
| 2025.12.17 | ₩33,409 | ₩33,425 | ₩33,365 | ₩33,381 | -0.08% | 800 |
|---|
| 2025.12.16 | ₩33,204 | ₩33,444 | ₩33,204 | ₩33,428 | +0.67% | 1.7천 |
|---|
| 2025.12.15 | ₩33,404 | ₩33,404 | ₩33,270 | ₩33,401 | -0.01% | 1.5천 |
|---|
| 2025.12.12 | ₩33,417 | ₩33,417 | ₩33,346 | ₩33,346 | -0.21% | 800 |
|---|
| 2025.12.11 | ₩33,364 | ₩33,404 | ₩33,364 | ₩33,368 | +0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩33,368 | ₩33,368 | ₩33,360 | ₩33,360 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,390 | ₩33,390 | ₩33,254 | ₩33,254 | -0.41% | 300 |
|---|
| 2025.12.05 | ₩33,284 | ₩33,298 | ₩33,284 | ₩33,298 | +0.04% | 300 |
|---|
| 2025.12.04 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,084 | ₩33,085 | ₩33,072 | ₩33,072 | -0.04% | 400 |
|---|
| 2025.12.02 | ₩32,897 | ₩33,066 | ₩32,897 | ₩33,066 | +0.51% | 500 |
|---|
| 2025.12.01 | ₩32,921 | ₩32,942 | ₩32,910 | ₩32,942 | +0.06% | 1.1천 |
|---|
| 2025.11.28 | ₩33,324 | ₩33,324 | ₩33,264 | ₩33,270 | -0.16% | 1.1천 |
|---|
| 2025.11.26 | ₩33,170 | ₩33,177 | ₩33,084 | ₩33,124 | -0.14% | 1.6천 |
|---|
| 2025.11.25 | ₩33,150 | ₩33,150 | ₩33,064 | ₩33,064 | -0.26% | 800 |
|---|
| 2025.11.24 | ₩32,657 | ₩32,844 | ₩32,657 | ₩32,816 | +0.49% | 3.8천 |
|---|
| 2025.11.21 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,270 | ₩32,270 | ₩32,074 | ₩32,074 | -0.61% | 300 |
|---|
| 2025.11.19 | ₩32,444 | ₩32,470 | ₩32,430 | ₩32,430 | -0.04% | 4천 |
|---|
| 2025.11.18 | ₩32,364 | ₩32,614 | ₩32,350 | ₩32,614 | +0.77% | 1.2천 |
|---|
| 2025.11.17 | ₩32,764 | ₩32,764 | ₩32,386 | ₩32,386 | -1.15% | 400 |
|---|
| 2025.11.14 | ₩32,417 | ₩32,590 | ₩32,404 | ₩32,446 | +0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩32,830 | ₩32,830 | ₩32,596 | ₩32,596 | -0.71% | 600 |
|---|
| 2025.11.12 | ₩33,124 | ₩33,124 | ₩33,078 | ₩33,078 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩33,137 | ₩33,262 | ₩33,137 | ₩33,262 | +0.38% | 600 |
|---|
| 2025.11.10 | ₩33,014 | ₩33,014 | ₩33,014 | ₩33,014 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩32,577 | ₩32,658 | ₩32,577 | ₩32,658 | +0.25% | 1천 |
|---|
| 2025.11.06 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,910 | ₩32,910 | ₩32,833 | ₩32,833 | -0.24% | 1.2천 |
|---|
| 2025.11.03 | ₩33,064 | ₩33,064 | ₩33,064 | ₩33,064 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,684 | ₩33,684 | ₩33,673 | ₩33,673 | -0.03% | 1천 |
|---|
| 2025.10.30 | ₩33,678 | ₩33,678 | ₩33,548 | ₩33,548 | -0.39% | 200 |
|---|
| 2025.10.29 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,857 | ₩33,870 | ₩33,717 | ₩33,717 | -0.41% | 3천 |
|---|
| 2025.10.22 | ₩33,937 | ₩33,937 | ₩33,776 | ₩33,776 | -0.48% | 1.1천 |
|---|
| 2025.10.21 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,630 | ₩33,848 | ₩33,630 | ₩33,848 | +0.65% | 400 |
|---|
| 2025.10.17 | ₩33,284 | ₩33,494 | ₩33,284 | ₩33,494 | +0.63% | 200 |
|---|
| 2025.10.16 | ₩33,646 | ₩33,646 | ₩33,305 | ₩33,305 | -1.01% | 1천 |
|---|
| 2025.10.15 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,390 | ₩33,390 | ₩33,349 | ₩33,349 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩33,224 | ₩33,224 | ₩33,186 | ₩33,186 | -0.11% | 300 |
|---|
| 2025.10.10 | ₩33,710 | ₩33,710 | ₩32,860 | ₩32,860 | -2.52% | 400 |
|---|