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 | ₩31,466 | ₩31,466 | ₩31,119 | ₩31,121 | -1.10% | 2.5천 |
| 2026.10.08 | ₩31,439 | ₩31,571 | ₩31,439 | ₩31,559 | +0.38% | 7.2천 |
| 2026.10.07 | ₩31,226 | ₩31,357 | ₩31,199 | ₩31,357 | +0.42% | 6.9천 |
| 2026.10.06 | ₩31,346 | ₩31,439 | ₩31,346 | ₩31,422 | +0.24% | 2천 |
| 2026.10.05 | ₩31,226 | ₩31,466 | ₩31,199 | ₩31,405 | +0.57% | 3.4천 |
| 2026.10.02 | ₩31,146 | ₩31,213 | ₩31,026 | ₩31,065 | -0.26% | 2.9천 |
| 2026.10.01 | ₩31,199 | ₩31,199 | ₩30,951 | ₩30,951 | -0.79% | 3.5천 |
| 2026.09.30 | ₩31,653 | ₩31,799 | ₩31,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,579 |
| -0.23% |
| 2.6천 |
| 2026.09.29 | ₩31,553 | ₩31,647 | ₩31,553 | ₩31,647 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩31,919 | ₩31,919 | ₩31,533 | ₩31,569 | -1.10% | 2.7천 |
|---|
| 2026.09.25 | ₩31,986 | ₩31,991 | ₩31,933 | ₩31,991 | +0.02% | 1.1천 |
|---|
| 2026.09.24 | ₩32,026 | ₩32,209 | ₩32,026 | ₩32,209 | +0.57% | 2.8천 |
|---|
| 2026.09.23 | ₩32,026 | ₩32,059 | ₩31,899 | ₩31,899 | -0.40% | 2.1천 |
|---|
| 2026.09.22 | ₩32,306 | ₩32,306 | ₩32,087 | ₩32,087 | -0.68% | 800 |
|---|
| 2026.09.21 | ₩32,146 | ₩32,333 | ₩32,133 | ₩32,330 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩31,466 | ₩31,466 | ₩31,373 | ₩31,387 | -0.25% | 1.3천 |
|---|
| 2026.09.17 | ₩31,753 | ₩31,753 | ₩31,719 | ₩31,751 | -0.00% | 800 |
|---|
| 2026.09.16 | ₩32,186 | ₩32,186 | ₩31,799 | ₩31,901 | -0.89% | 900 |
|---|
| 2026.09.15 | ₩32,166 | ₩32,173 | ₩32,099 | ₩32,099 | -0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,279 | ₩32,279 | ₩32,253 | ₩32,267 | -0.04% | 1.4천 |
|---|
| 2026.09.11 | ₩31,666 | ₩31,866 | ₩31,666 | ₩31,773 | +0.34% | 6.2천 |
|---|
| 2026.09.10 | ₩31,426 | ₩31,439 | ₩31,413 | ₩31,437 | +0.03% | 2.1천 |
|---|
| 2026.09.09 | ₩31,399 | ₩31,399 | ₩31,239 | ₩31,285 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩31,399 | ₩31,463 | ₩31,399 | ₩31,463 | +0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩31,706 | ₩31,706 | ₩31,573 | ₩31,581 | -0.40% | 3.5천 |
|---|
| 2026.09.03 | ₩31,939 | ₩31,939 | ₩31,766 | ₩31,826 | -0.35% | 4.2천 |
|---|
| 2026.09.02 | ₩31,573 | ₩31,746 | ₩31,573 | ₩31,634 | +0.19% | 4.5천 |
|---|
| 2026.09.01 | ₩31,273 | ₩31,399 | ₩31,199 | ₩31,243 | -0.09% | 4.8천 |
|---|
| 2026.08.31 | ₩31,706 | ₩31,713 | ₩31,599 | ₩31,623 | -0.26% | 9.5천 |
|---|
| 2026.08.28 | ₩32,013 | ₩32,013 | ₩31,879 | ₩31,926 | -0.27% | 4.3천 |
|---|
| 2026.08.27 | ₩31,586 | ₩31,666 | ₩31,577 | ₩31,577 | -0.03% | 9.5천 |
|---|
| 2026.08.26 | ₩32,066 | ₩32,066 | ₩31,759 | ₩31,814 | -0.79% | 900 |
|---|
| 2026.08.25 | ₩31,759 | ₩31,879 | ₩31,729 | ₩31,879 | +0.38% | 1.3천 |
|---|
| 2026.08.24 | ₩31,706 | ₩31,706 | ₩31,673 | ₩31,673 | -0.11% | 400 |
|---|
| 2026.08.21 | ₩31,559 | ₩31,559 | ₩31,479 | ₩31,487 | -0.23% | 800 |
|---|
| 2026.08.20 | ₩31,399 | ₩31,399 | ₩31,273 | ₩31,295 | -0.33% | 1.7천 |
|---|
| 2026.08.19 | ₩31,441 | ₩31,613 | ₩31,441 | ₩31,478 | +0.12% | 1천 |
|---|
| 2026.08.18 | ₩31,319 | ₩31,426 | ₩31,269 | ₩31,269 | -0.16% | 800 |
|---|
| 2026.08.17 | ₩31,746 | ₩31,746 | ₩31,319 | ₩31,343 | -1.27% | 3.4천 |
|---|
| 2026.08.14 | ₩31,946 | ₩31,959 | ₩31,826 | ₩31,879 | -0.21% | 2.5천 |
|---|
| 2026.08.13 | ₩31,546 | ₩31,771 | ₩31,546 | ₩31,771 | +0.71% | 600 |
|---|
| 2026.08.12 | ₩31,133 | ₩31,162 | ₩31,093 | ₩31,162 | +0.09% | 5.2천 |
|---|
| 2026.08.11 | ₩31,653 | ₩31,653 | ₩31,426 | ₩31,426 | -0.72% | 4.6천 |
|---|
| 2026.08.10 | ₩31,326 | ₩31,550 | ₩31,326 | ₩31,550 | +0.72% | 1.4천 |
|---|
| 2026.08.07 | ₩31,286 | ₩31,441 | ₩31,286 | ₩31,441 | +0.49% | 300 |
|---|
| 2026.08.06 | ₩31,499 | ₩31,499 | ₩31,306 | ₩31,362 | -0.44% | 1.8천 |
|---|
| 2026.08.05 | ₩31,439 | ₩31,439 | ₩31,119 | ₩31,294 | -0.46% | 1.9천 |
|---|
| 2026.08.04 | ₩31,319 | ₩31,586 | ₩31,239 | ₩31,554 | +0.75% | 5.1천 |
|---|
| 2026.08.03 | ₩30,866 | ₩31,453 | ₩30,866 | ₩31,382 | +1.67% | 1.2천 |
|---|
| 2026.07.31 | ₩30,573 | ₩30,906 | ₩30,479 | ₩30,906 | +1.09% | 1.2만 |
|---|
| 2026.07.30 | ₩30,333 | ₩30,437 | ₩30,186 | ₩30,437 | +0.34% | 3.3천 |
|---|
| 2026.07.29 | ₩31,119 | ₩31,122 | ₩31,119 | ₩31,122 | +0.01% | 300 |
|---|
| 2026.07.28 | ₩31,266 | ₩31,266 | ₩31,210 | ₩31,210 | -0.18% | 3천 |
|---|
| 2026.07.27 | ₩30,346 | ₩30,866 | ₩30,346 | ₩30,666 | +1.05% | 2.2천 |
|---|
| 2026.07.24 | ₩30,146 | ₩30,493 | ₩30,146 | ₩30,341 | +0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩30,413 | ₩30,413 | ₩30,153 | ₩30,155 | -0.85% | 8.8천 |
|---|
| 2026.07.22 | ₩31,359 | ₩31,359 | ₩31,133 | ₩31,133 | -0.72% | 1.9천 |
|---|
| 2026.07.21 | ₩31,533 | ₩31,533 | ₩31,306 | ₩31,331 | -0.64% | 8.4천 |
|---|
| 2026.07.20 | ₩31,626 | ₩31,626 | ₩31,471 | ₩31,471 | -0.49% | 2천 |
|---|
| 2026.07.17 | ₩31,466 | ₩31,546 | ₩31,466 | ₩31,466 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩32,066 | ₩32,106 | ₩31,803 | ₩31,803 | -0.82% | 1.5천 |
|---|
| 2026.07.15 | ₩32,039 | ₩32,039 | ₩31,995 | ₩31,995 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩31,606 | ₩31,679 | ₩31,559 | ₩31,607 | +0.00% | 2.4천 |
|---|
| 2026.07.13 | ₩31,886 | ₩31,886 | ₩31,625 | ₩31,625 | -0.82% | 3.5천 |
|---|
| 2026.07.10 | ₩31,706 | ₩31,719 | ₩31,553 | ₩31,671 | -0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩30,666 | ₩31,342 | ₩30,666 | ₩31,342 | +2.20% | 1.5천 |
|---|
| 2026.07.08 | ₩31,226 | ₩31,226 | ₩31,074 | ₩31,074 | -0.49% | 1.8천 |
|---|
| 2026.07.07 | ₩31,493 | ₩31,559 | ₩31,475 | ₩31,475 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩31,306 | ₩31,306 | ₩30,973 | ₩31,225 | -0.26% | 2.1천 |
|---|
| 2026.07.02 | ₩30,974 | ₩31,081 | ₩30,819 | ₩31,081 | +0.34% | 4.2천 |
|---|
| 2026.07.01 | ₩31,279 | ₩31,333 | ₩31,099 | ₩31,099 | -0.58% | 2천 |
|---|
| 2026.06.30 | ₩30,813 | ₩30,835 | ₩30,773 | ₩30,835 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩31,053 | ₩31,053 | ₩31,017 | ₩31,017 | -0.12% | 800 |
|---|
| 2026.06.26 | ₩30,386 | ₩30,693 | ₩30,386 | ₩30,530 | +0.47% | 1.6천 |
|---|
| 2026.06.25 | ₩30,479 | ₩30,479 | ₩30,279 | ₩30,370 | -0.36% | 3.2천 |
|---|
| 2026.06.24 | ₩30,679 | ₩30,679 | ₩30,602 | ₩30,602 | -0.25% | 1천 |
|---|
| 2026.06.23 | ₩30,813 | ₩30,853 | ₩30,813 | ₩30,841 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩30,839 | ₩30,839 | ₩30,613 | ₩30,702 | -0.45% | 2.6천 |
|---|
| 2026.06.18 | ₩31,293 | ₩31,453 | ₩31,199 | ₩31,319 | +0.09% | 1.1만 |
|---|
| 2026.06.17 | ₩31,666 | ₩31,666 | ₩31,217 | ₩31,217 | -1.42% | 1.2천 |
|---|
| 2026.06.16 | ₩31,946 | ₩31,970 | ₩31,746 | ₩31,970 | +0.08% | 3천 |
|---|
| 2026.06.15 | ₩31,898 | ₩31,898 | ₩31,889 | ₩31,889 | -0.03% | 1.1천 |
|---|
| 2026.06.12 | ₩31,919 | ₩31,919 | ₩31,749 | ₩31,749 | -0.53% | 9천 |
|---|
| 2026.06.11 | ₩31,533 | ₩31,919 | ₩31,533 | ₩31,907 | +1.19% | 1.9천 |
|---|
| 2026.06.10 | ₩31,919 | ₩31,919 | ₩31,615 | ₩31,615 | -0.95% | 900 |
|---|
| 2026.06.09 | ₩31,686 | ₩31,758 | ₩31,654 | ₩31,758 | +0.23% | 800 |
|---|
| 2026.06.08 | ₩31,439 | ₩31,610 | ₩31,439 | ₩31,610 | +0.54% | 700 |
|---|
| 2026.06.05 | ₩32,066 | ₩32,081 | ₩31,693 | ₩31,783 | -0.88% | 1.1만 |
|---|
| 2026.06.04 | ₩32,146 | ₩32,162 | ₩32,146 | ₩32,162 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩32,139 | ₩32,186 | ₩31,875 | ₩31,875 | -0.82% | 1.2천 |
|---|
| 2026.06.02 | ₩32,333 | ₩32,493 | ₩32,283 | ₩32,283 | -0.15% | 1.2천 |
|---|
| 2026.06.01 | ₩32,746 | ₩32,823 | ₩32,746 | ₩32,823 | +0.24% | 2.8천 |
|---|
| 2026.05.29 | ₩33,079 | ₩33,079 | ₩33,079 | ₩33,079 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,293 | ₩33,293 | ₩33,253 | ₩33,290 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩32,906 | ₩33,346 | ₩32,906 | ₩33,191 | +0.87% | 3.8천 |
|---|
| 2026.05.26 | ₩32,906 | ₩32,986 | ₩32,906 | ₩32,982 | +0.23% | 1.3천 |
|---|
| 2026.05.22 | ₩33,039 | ₩33,039 | ₩32,958 | ₩32,958 | -0.25% | 600 |
|---|
| 2026.05.21 | ₩33,053 | ₩33,089 | ₩33,053 | ₩33,089 | +0.11% | 2.2만 |
|---|
| 2026.05.20 | ₩32,879 | ₩33,085 | ₩32,859 | ₩33,085 | +0.62% | 600 |
|---|
| 2026.05.19 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩33,246 | ₩33,246 | ₩33,242 | ₩33,242 | -0.01% | 400 |
|---|
| 2026.05.15 | ₩33,153 | ₩33,153 | ₩33,019 | ₩33,019 | -0.40% | 900 |
|---|
| 2026.05.14 | ₩33,266 | ₩33,266 | ₩33,231 | ₩33,231 | -0.10% | 600 |
|---|
| 2026.05.13 | ₩32,946 | ₩33,226 | ₩32,946 | ₩33,193 | +0.75% | 3천 |
|---|
| 2026.05.12 | ₩32,893 | ₩32,933 | ₩32,733 | ₩32,933 | +0.12% | 6천 |
|---|
| 2026.05.11 | ₩32,919 | ₩32,919 | ₩32,799 | ₩32,845 | -0.23% | 3.6천 |
|---|
| 2026.05.08 | ₩33,153 | ₩33,198 | ₩33,146 | ₩33,198 | +0.14% | 1.2천 |
|---|
| 2026.05.07 | ₩33,440 | ₩33,440 | ₩33,266 | ₩33,297 | -0.43% | 4.8천 |
|---|
| 2026.05.06 | ₩33,266 | ₩33,306 | ₩33,226 | ₩33,302 | +0.11% | 6천 |
|---|
| 2026.05.05 | ₩32,746 | ₩32,833 | ₩32,746 | ₩32,833 | +0.26% | 800 |
|---|
| 2026.05.04 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,146 | ₩33,213 | ₩33,145 | ₩33,145 | -0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩32,879 | ₩33,309 | ₩32,853 | ₩33,309 | +1.31% | 1.1천 |
|---|
| 2026.04.29 | ₩33,066 | ₩33,066 | ₩32,926 | ₩32,957 | -0.33% | 2.4천 |
|---|
| 2026.04.28 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩33,199 | ₩33,199 | ₩33,090 | ₩33,090 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩32,999 | ₩33,014 | ₩32,999 | ₩33,014 | +0.04% | 600 |
|---|
| 2026.04.23 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩33,472 | ₩33,519 | ₩33,412 | ₩33,510 | +0.11% | 900 |
|---|
| 2026.04.21 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,706 | ₩33,746 | ₩33,692 | ₩33,692 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩33,546 | ₩33,688 | ₩33,546 | ₩33,688 | +0.43% | 1.2천 |
|---|
| 2026.04.15 | ₩33,439 | ₩33,479 | ₩33,400 | ₩33,400 | -0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩33,213 | ₩33,319 | ₩33,213 | ₩33,297 | +0.25% | 2.5천 |
|---|
| 2026.04.13 | ₩32,693 | ₩32,953 | ₩32,693 | ₩32,953 | +0.80% | 600 |
|---|
| 2026.04.10 | ₩32,733 | ₩32,733 | ₩32,681 | ₩32,681 | -0.16% | 3.9천 |
|---|
| 2026.04.09 | ₩32,559 | ₩32,799 | ₩32,559 | ₩32,781 | +0.68% | 1.3천 |
|---|
| 2026.04.08 | ₩32,573 | ₩32,623 | ₩32,573 | ₩32,623 | +0.16% | 300 |
|---|
| 2026.04.07 | ₩31,986 | ₩32,085 | ₩31,986 | ₩32,085 | +0.31% | 600 |
|---|
| 2026.04.06 | ₩32,133 | ₩32,133 | ₩32,094 | ₩32,094 | -0.12% | 800 |
|---|
| 2026.04.02 | ₩32,066 | ₩32,066 | ₩32,045 | ₩32,045 | -0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩31,866 | ₩31,919 | ₩31,866 | ₩31,905 | +0.12% | 2.6천 |
|---|
| 2026.03.31 | ₩31,773 | ₩32,253 | ₩31,653 | ₩32,171 | +1.25% | 9.7천 |
|---|
| 2026.03.30 | ₩31,399 | ₩31,439 | ₩31,291 | ₩31,347 | -0.17% | 2.4천 |
|---|
| 2026.03.27 | ₩31,359 | ₩31,373 | ₩31,093 | ₩31,110 | -0.80% | 800 |
|---|
| 2026.03.26 | ₩31,946 | ₩31,946 | ₩31,575 | ₩31,575 | -1.16% | 600 |
|---|
| 2026.03.25 | ₩32,379 | ₩32,379 | ₩32,279 | ₩32,279 | -0.31% | 900 |
|---|
| 2026.03.24 | ₩32,190 | ₩32,190 | ₩32,190 | ₩32,190 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,439 | ₩32,538 | ₩32,439 | ₩32,538 | +0.30% | 500 |
|---|
| 2026.03.20 | ₩32,333 | ₩32,373 | ₩32,306 | ₩32,306 | -0.08% | 800 |
|---|
| 2026.03.19 | ₩32,661 | ₩32,693 | ₩32,386 | ₩32,531 | -0.40% | 1.3천 |
|---|
| 2026.03.18 | ₩32,893 | ₩32,906 | ₩32,666 | ₩32,677 | -0.66% | 1.5천 |
|---|
| 2026.03.17 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,066 | ₩33,107 | ₩33,066 | ₩33,107 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩32,853 | ₩32,853 | ₩32,827 | ₩32,827 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,333 | ₩33,333 | ₩33,333 | ₩33,333 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,412 | ₩33,412 | ₩33,324 | ₩33,324 | -0.26% | 500 |
|---|
| 2026.03.09 | ₩33,133 | ₩33,350 | ₩33,133 | ₩33,350 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩33,239 | ₩33,247 | ₩33,239 | ₩33,247 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩33,333 | ₩33,450 | ₩33,306 | ₩33,432 | +0.30% | 2천 |
|---|
| 2026.03.04 | ₩33,472 | ₩33,479 | ₩33,466 | ₩33,476 | +0.01% | 1.2천 |
|---|
| 2026.03.03 | ₩33,013 | ₩33,307 | ₩33,013 | ₩33,307 | +0.89% | 1.1천 |
|---|
| 2026.03.02 | ₩33,313 | ₩33,354 | ₩33,313 | ₩33,354 | +0.12% | 1.3천 |
|---|
| 2026.02.27 | ₩33,559 | ₩33,608 | ₩33,478 | ₩33,608 | +0.15% | 900 |
|---|
| 2026.02.26 | ₩33,359 | ₩33,452 | ₩33,333 | ₩33,452 | +0.28% | 1.3천 |
|---|
| 2026.02.25 | ₩33,387 | ₩33,439 | ₩33,359 | ₩33,388 | +0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,133 | ₩33,133 | ₩33,081 | ₩33,081 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩33,139 | ₩33,399 | ₩33,139 | ₩33,356 | +0.66% | 1.9천 |
|---|
| 2026.02.19 | ₩33,066 | ₩33,066 | ₩33,066 | ₩33,066 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩32,946 | ₩33,053 | ₩32,919 | ₩33,015 | +0.21% | 1.3천 |
|---|
| 2026.02.17 | ₩32,759 | ₩32,918 | ₩32,759 | ₩32,918 | +0.48% | 500 |
|---|
| 2026.02.13 | ₩33,026 | ₩33,026 | ₩32,959 | ₩32,959 | -0.20% | 600 |
|---|
| 2026.02.12 | ₩33,218 | ₩33,218 | ₩32,997 | ₩32,997 | -0.67% | 500 |
|---|
| 2026.02.11 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,799 | ₩33,826 | ₩33,722 | ₩33,722 | -0.23% | 1.7천 |
|---|
| 2026.02.09 | ₩33,293 | ₩33,612 | ₩33,226 | ₩33,566 | +0.82% | 1.9천 |
|---|
| 2026.02.06 | ₩32,986 | ₩33,286 | ₩32,986 | ₩33,286 | +0.91% | 600 |
|---|
| 2026.02.05 | ₩33,167 | ₩33,301 | ₩33,167 | ₩33,301 | +0.40% | 600 |
|---|
| 2026.02.04 | ₩33,466 | ₩33,466 | ₩33,415 | ₩33,415 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩33,972 | ₩33,972 | ₩33,640 | ₩33,640 | -0.98% | 4.4천 |
|---|
| 2026.02.02 | ₩34,052 | ₩34,052 | ₩33,986 | ₩33,986 | -0.20% | 2.2천 |
|---|
| 2026.01.30 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,732 | ₩33,732 | ₩33,703 | ₩33,703 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩33,586 | ₩33,724 | ₩33,586 | ₩33,724 | +0.41% | 800 |
|---|
| 2026.01.22 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,026 | ₩33,157 | ₩33,026 | ₩33,157 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩32,893 | ₩32,986 | ₩32,846 | ₩32,846 | -0.14% | 2.3천 |
|---|
| 2026.01.16 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,586 | ₩33,586 | ₩33,578 | ₩33,578 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩33,664 | ₩33,664 | ₩33,604 | ₩33,604 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,727 | ₩33,772 | ₩33,706 | ₩33,766 | +0.11% | 3.2천 |
|---|
| 2026.01.08 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,572 | ₩33,574 | ₩33,572 | ₩33,574 | +0.00% | 1천 |
|---|
| 2026.01.06 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,652 | ₩33,666 | ₩33,643 | ₩33,643 | -0.03% | 800 |
|---|
| 2026.01.02 | ₩33,652 | ₩33,652 | ₩33,468 | ₩33,468 | -0.55% | 1.2천 |
|---|
| 2025.12.31 | ₩33,652 | ₩33,652 | ₩33,592 | ₩33,598 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩33,639 | ₩33,719 | ₩33,639 | ₩33,652 | +0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩33,426 | ₩33,592 | ₩33,426 | ₩33,592 | +0.50% | 400 |
|---|
| 2025.12.26 | ₩33,946 | ₩33,967 | ₩33,946 | ₩33,967 | +0.06% | 300 |
|---|
| 2025.12.24 | ₩33,826 | ₩33,947 | ₩33,826 | ₩33,947 | +0.36% | 2.8천 |
|---|
| 2025.12.23 | ₩33,812 | ₩33,846 | ₩33,812 | ₩33,846 | +0.10% | 400 |
|---|
| 2025.12.22 | ₩33,654 | ₩33,703 | ₩33,654 | ₩33,703 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩33,604 | ₩33,639 | ₩33,535 | ₩33,535 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩33,538 | ₩33,538 | ₩33,512 | ₩33,512 | -0.08% | 200 |
|---|
| 2025.12.17 | ₩33,404 | ₩33,420 | ₩33,360 | ₩33,377 | -0.08% | 800 |
|---|
| 2025.12.16 | ₩33,199 | ₩33,439 | ₩33,199 | ₩33,423 | +0.67% | 1.7천 |
|---|
| 2025.12.15 | ₩33,399 | ₩33,399 | ₩33,266 | ₩33,396 | -0.01% | 1.5천 |
|---|
| 2025.12.12 | ₩33,412 | ₩33,412 | ₩33,342 | ₩33,342 | -0.21% | 800 |
|---|
| 2025.12.11 | ₩33,359 | ₩33,399 | ₩33,359 | ₩33,363 | +0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩33,363 | ₩33,363 | ₩33,355 | ₩33,355 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,386 | ₩33,386 | ₩33,250 | ₩33,250 | -0.41% | 300 |
|---|
| 2025.12.05 | ₩33,279 | ₩33,294 | ₩33,279 | ₩33,294 | +0.04% | 300 |
|---|
| 2025.12.04 | ₩33,169 | ₩33,169 | ₩33,169 | ₩33,169 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,079 | ₩33,081 | ₩33,067 | ₩33,067 | -0.04% | 400 |
|---|
| 2025.12.02 | ₩32,893 | ₩33,062 | ₩32,893 | ₩33,062 | +0.51% | 500 |
|---|
| 2025.12.01 | ₩32,917 | ₩32,938 | ₩32,906 | ₩32,938 | +0.06% | 1.1천 |
|---|
| 2025.11.28 | ₩33,319 | ₩33,319 | ₩33,259 | ₩33,266 | -0.16% | 1.1천 |
|---|
| 2025.11.26 | ₩33,166 | ₩33,173 | ₩33,079 | ₩33,119 | -0.14% | 1.6천 |
|---|
| 2025.11.25 | ₩33,146 | ₩33,146 | ₩33,059 | ₩33,059 | -0.26% | 800 |
|---|
| 2025.11.24 | ₩32,653 | ₩32,839 | ₩32,653 | ₩32,811 | +0.49% | 3.8천 |
|---|
| 2025.11.21 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,266 | ₩32,266 | ₩32,070 | ₩32,070 | -0.61% | 300 |
|---|
| 2025.11.19 | ₩32,439 | ₩32,466 | ₩32,426 | ₩32,426 | -0.04% | 4천 |
|---|
| 2025.11.18 | ₩32,359 | ₩32,610 | ₩32,346 | ₩32,610 | +0.77% | 1.2천 |
|---|
| 2025.11.17 | ₩32,759 | ₩32,759 | ₩32,382 | ₩32,382 | -1.15% | 400 |
|---|
| 2025.11.14 | ₩32,413 | ₩32,586 | ₩32,399 | ₩32,442 | +0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩32,826 | ₩32,826 | ₩32,591 | ₩32,591 | -0.71% | 600 |
|---|
| 2025.11.12 | ₩33,119 | ₩33,119 | ₩33,074 | ₩33,074 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩33,133 | ₩33,258 | ₩33,133 | ₩33,258 | +0.38% | 600 |
|---|
| 2025.11.10 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩32,573 | ₩32,654 | ₩32,573 | ₩32,654 | +0.25% | 1천 |
|---|
| 2025.11.06 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,051 | ₩33,051 | ₩33,051 | ₩33,051 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,906 | ₩32,906 | ₩32,829 | ₩32,829 | -0.24% | 1.2천 |
|---|
| 2025.11.03 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,679 | ₩33,679 | ₩33,668 | ₩33,668 | -0.03% | 1천 |
|---|
| 2025.10.30 | ₩33,674 | ₩33,674 | ₩33,543 | ₩33,543 | -0.39% | 200 |
|---|
| 2025.10.29 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,834 | ₩33,834 | ₩33,834 | ₩33,834 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,852 | ₩33,866 | ₩33,712 | ₩33,712 | -0.41% | 3천 |
|---|
| 2025.10.22 | ₩33,932 | ₩33,932 | ₩33,771 | ₩33,771 | -0.48% | 1.1천 |
|---|
| 2025.10.21 | ₩33,966 | ₩33,966 | ₩33,966 | ₩33,966 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,626 | ₩33,843 | ₩33,626 | ₩33,843 | +0.65% | 400 |
|---|
| 2025.10.17 | ₩33,279 | ₩33,490 | ₩33,279 | ₩33,490 | +0.63% | 200 |
|---|
| 2025.10.16 | ₩33,642 | ₩33,642 | ₩33,301 | ₩33,301 | -1.01% | 1천 |
|---|
| 2025.10.15 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,386 | ₩33,386 | ₩33,345 | ₩33,345 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩33,219 | ₩33,219 | ₩33,182 | ₩33,182 | -0.11% | 300 |
|---|
| 2025.10.10 | ₩33,706 | ₩33,706 | ₩32,855 | ₩32,855 | -2.52% | 400 |
|---|