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 | ₩31,462 | ₩31,462 | ₩31,116 | ₩31,117 | -1.10% | 2.5천 |
| 2026.10.08 | ₩31,436 | ₩31,568 | ₩31,436 | ₩31,556 | +0.38% | 7.2천 |
| 2026.10.07 | ₩31,222 | ₩31,353 | ₩31,196 | ₩31,353 | +0.42% | 6.9천 |
| 2026.10.06 | ₩31,342 | ₩31,436 | ₩31,342 | ₩31,418 | +0.24% | 2천 |
| 2026.10.05 | ₩31,222 | ₩31,462 | ₩31,196 | ₩31,401 | +0.57% | 3.4천 |
| 2026.10.02 | ₩31,142 | ₩31,209 | ₩31,022 | ₩31,061 | -0.26% | 2.9천 |
| 2026.10.01 | ₩31,196 | ₩31,196 | ₩30,948 | ₩30,948 | -0.79% | 3.5천 |
| 2026.09.30 | ₩31,649 | ₩31,796 | ₩31,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,576 |
| -0.23% |
| 2.6천 |
| 2026.09.29 | ₩31,549 | ₩31,644 | ₩31,549 | ₩31,644 | +0.30% | 1.6천 |
|---|
| 2026.09.28 | ₩31,916 | ₩31,916 | ₩31,529 | ₩31,565 | -1.10% | 2.7천 |
|---|
| 2026.09.25 | ₩31,982 | ₩31,988 | ₩31,929 | ₩31,988 | +0.02% | 1.1천 |
|---|
| 2026.09.24 | ₩32,022 | ₩32,205 | ₩32,022 | ₩32,205 | +0.57% | 2.8천 |
|---|
| 2026.09.23 | ₩32,022 | ₩32,056 | ₩31,896 | ₩31,896 | -0.40% | 2.1천 |
|---|
| 2026.09.22 | ₩32,302 | ₩32,302 | ₩32,084 | ₩32,084 | -0.68% | 800 |
|---|
| 2026.09.21 | ₩32,142 | ₩32,329 | ₩32,129 | ₩32,326 | +0.57% | 1.4천 |
|---|
| 2026.09.18 | ₩31,462 | ₩31,462 | ₩31,369 | ₩31,384 | -0.25% | 1.3천 |
|---|
| 2026.09.17 | ₩31,749 | ₩31,749 | ₩31,716 | ₩31,748 | -0.00% | 800 |
|---|
| 2026.09.16 | ₩32,182 | ₩32,182 | ₩31,796 | ₩31,897 | -0.89% | 900 |
|---|
| 2026.09.15 | ₩32,162 | ₩32,169 | ₩32,096 | ₩32,096 | -0.21% | 3천 |
|---|
| 2026.09.14 | ₩32,276 | ₩32,276 | ₩32,249 | ₩32,264 | -0.04% | 1.4천 |
|---|
| 2026.09.11 | ₩31,662 | ₩31,862 | ₩31,662 | ₩31,769 | +0.34% | 6.2천 |
|---|
| 2026.09.10 | ₩31,422 | ₩31,436 | ₩31,409 | ₩31,433 | +0.03% | 2.1천 |
|---|
| 2026.09.09 | ₩31,396 | ₩31,396 | ₩31,236 | ₩31,281 | -0.37% | 2.2천 |
|---|
| 2026.09.08 | ₩31,396 | ₩31,460 | ₩31,396 | ₩31,460 | +0.20% | 1.8천 |
|---|
| 2026.09.04 | ₩31,702 | ₩31,702 | ₩31,569 | ₩31,577 | -0.40% | 3.5천 |
|---|
| 2026.09.03 | ₩31,936 | ₩31,936 | ₩31,762 | ₩31,822 | -0.35% | 4.2천 |
|---|
| 2026.09.02 | ₩31,569 | ₩31,742 | ₩31,569 | ₩31,630 | +0.19% | 4.5천 |
|---|
| 2026.09.01 | ₩31,269 | ₩31,396 | ₩31,196 | ₩31,240 | -0.09% | 4.8천 |
|---|
| 2026.08.31 | ₩31,702 | ₩31,709 | ₩31,596 | ₩31,620 | -0.26% | 9.5천 |
|---|
| 2026.08.28 | ₩32,009 | ₩32,009 | ₩31,876 | ₩31,922 | -0.27% | 4.3천 |
|---|
| 2026.08.27 | ₩31,582 | ₩31,662 | ₩31,573 | ₩31,573 | -0.03% | 9.5천 |
|---|
| 2026.08.26 | ₩32,062 | ₩32,062 | ₩31,756 | ₩31,810 | -0.79% | 900 |
|---|
| 2026.08.25 | ₩31,756 | ₩31,876 | ₩31,725 | ₩31,876 | +0.38% | 1.3천 |
|---|
| 2026.08.24 | ₩31,702 | ₩31,702 | ₩31,669 | ₩31,669 | -0.11% | 400 |
|---|
| 2026.08.21 | ₩31,556 | ₩31,556 | ₩31,476 | ₩31,484 | -0.23% | 800 |
|---|
| 2026.08.20 | ₩31,396 | ₩31,396 | ₩31,269 | ₩31,292 | -0.33% | 1.7천 |
|---|
| 2026.08.19 | ₩31,437 | ₩31,609 | ₩31,437 | ₩31,474 | +0.12% | 1천 |
|---|
| 2026.08.18 | ₩31,316 | ₩31,422 | ₩31,265 | ₩31,265 | -0.16% | 800 |
|---|
| 2026.08.17 | ₩31,742 | ₩31,742 | ₩31,316 | ₩31,340 | -1.27% | 3.4천 |
|---|
| 2026.08.14 | ₩31,942 | ₩31,956 | ₩31,822 | ₩31,876 | -0.21% | 2.5천 |
|---|
| 2026.08.13 | ₩31,542 | ₩31,768 | ₩31,542 | ₩31,768 | +0.71% | 600 |
|---|
| 2026.08.12 | ₩31,129 | ₩31,158 | ₩31,089 | ₩31,158 | +0.09% | 5.2천 |
|---|
| 2026.08.11 | ₩31,649 | ₩31,649 | ₩31,422 | ₩31,422 | -0.72% | 4.6천 |
|---|
| 2026.08.10 | ₩31,322 | ₩31,546 | ₩31,322 | ₩31,546 | +0.72% | 1.4천 |
|---|
| 2026.08.07 | ₩31,282 | ₩31,437 | ₩31,282 | ₩31,437 | +0.49% | 300 |
|---|
| 2026.08.06 | ₩31,496 | ₩31,496 | ₩31,302 | ₩31,358 | -0.44% | 1.8천 |
|---|
| 2026.08.05 | ₩31,436 | ₩31,436 | ₩31,116 | ₩31,290 | -0.46% | 1.9천 |
|---|
| 2026.08.04 | ₩31,316 | ₩31,582 | ₩31,236 | ₩31,550 | +0.75% | 5.1천 |
|---|
| 2026.08.03 | ₩30,862 | ₩31,449 | ₩30,862 | ₩31,378 | +1.67% | 1.2천 |
|---|
| 2026.07.31 | ₩30,569 | ₩30,902 | ₩30,476 | ₩30,902 | +1.09% | 1.2만 |
|---|
| 2026.07.30 | ₩30,329 | ₩30,433 | ₩30,183 | ₩30,433 | +0.34% | 3.3천 |
|---|
| 2026.07.29 | ₩31,116 | ₩31,118 | ₩31,116 | ₩31,118 | +0.01% | 300 |
|---|
| 2026.07.28 | ₩31,262 | ₩31,262 | ₩31,206 | ₩31,206 | -0.18% | 3천 |
|---|
| 2026.07.27 | ₩30,342 | ₩30,862 | ₩30,342 | ₩30,662 | +1.05% | 2.2천 |
|---|
| 2026.07.24 | ₩30,143 | ₩30,489 | ₩30,143 | ₩30,337 | +0.65% | 2.8천 |
|---|
| 2026.07.23 | ₩30,409 | ₩30,409 | ₩30,149 | ₩30,152 | -0.85% | 8.8천 |
|---|
| 2026.07.22 | ₩31,356 | ₩31,356 | ₩31,129 | ₩31,129 | -0.72% | 1.9천 |
|---|
| 2026.07.21 | ₩31,529 | ₩31,529 | ₩31,302 | ₩31,328 | -0.64% | 8.4천 |
|---|
| 2026.07.20 | ₩31,622 | ₩31,622 | ₩31,468 | ₩31,468 | -0.49% | 2천 |
|---|
| 2026.07.17 | ₩31,462 | ₩31,542 | ₩31,462 | ₩31,462 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩32,062 | ₩32,102 | ₩31,800 | ₩31,800 | -0.82% | 1.5천 |
|---|
| 2026.07.15 | ₩32,036 | ₩32,036 | ₩31,992 | ₩31,992 | -0.14% | 1.7천 |
|---|
| 2026.07.14 | ₩31,602 | ₩31,676 | ₩31,556 | ₩31,604 | +0.00% | 2.4천 |
|---|
| 2026.07.13 | ₩31,882 | ₩31,882 | ₩31,621 | ₩31,621 | -0.82% | 3.5천 |
|---|
| 2026.07.10 | ₩31,702 | ₩31,716 | ₩31,549 | ₩31,668 | -0.11% | 4.1천 |
|---|
| 2026.07.09 | ₩30,662 | ₩31,338 | ₩30,662 | ₩31,338 | +2.20% | 1.5천 |
|---|
| 2026.07.08 | ₩31,222 | ₩31,222 | ₩31,070 | ₩31,070 | -0.49% | 1.8천 |
|---|
| 2026.07.07 | ₩31,489 | ₩31,556 | ₩31,472 | ₩31,472 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩31,302 | ₩31,302 | ₩30,969 | ₩31,221 | -0.26% | 2.1천 |
|---|
| 2026.07.02 | ₩30,970 | ₩31,077 | ₩30,816 | ₩31,077 | +0.34% | 4.2천 |
|---|
| 2026.07.01 | ₩31,276 | ₩31,329 | ₩31,096 | ₩31,096 | -0.58% | 2천 |
|---|
| 2026.06.30 | ₩30,809 | ₩30,832 | ₩30,769 | ₩30,832 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩31,049 | ₩31,049 | ₩31,013 | ₩31,013 | -0.12% | 800 |
|---|
| 2026.06.26 | ₩30,382 | ₩30,689 | ₩30,382 | ₩30,526 | +0.47% | 1.6천 |
|---|
| 2026.06.25 | ₩30,476 | ₩30,476 | ₩30,276 | ₩30,366 | -0.36% | 3.2천 |
|---|
| 2026.06.24 | ₩30,676 | ₩30,676 | ₩30,598 | ₩30,598 | -0.25% | 1천 |
|---|
| 2026.06.23 | ₩30,809 | ₩30,849 | ₩30,809 | ₩30,837 | +0.09% | 800 |
|---|
| 2026.06.22 | ₩30,836 | ₩30,836 | ₩30,609 | ₩30,698 | -0.45% | 2.6천 |
|---|
| 2026.06.18 | ₩31,289 | ₩31,449 | ₩31,196 | ₩31,316 | +0.09% | 1.1만 |
|---|
| 2026.06.17 | ₩31,662 | ₩31,662 | ₩31,213 | ₩31,213 | -1.42% | 1.2천 |
|---|
| 2026.06.16 | ₩31,942 | ₩31,966 | ₩31,742 | ₩31,966 | +0.08% | 3천 |
|---|
| 2026.06.15 | ₩31,894 | ₩31,894 | ₩31,885 | ₩31,885 | -0.03% | 1.1천 |
|---|
| 2026.06.12 | ₩31,916 | ₩31,916 | ₩31,745 | ₩31,745 | -0.53% | 9천 |
|---|
| 2026.06.11 | ₩31,529 | ₩31,916 | ₩31,529 | ₩31,904 | +1.19% | 1.9천 |
|---|
| 2026.06.10 | ₩31,916 | ₩31,916 | ₩31,612 | ₩31,612 | -0.95% | 900 |
|---|
| 2026.06.09 | ₩31,682 | ₩31,754 | ₩31,650 | ₩31,754 | +0.23% | 800 |
|---|
| 2026.06.08 | ₩31,436 | ₩31,606 | ₩31,436 | ₩31,606 | +0.54% | 700 |
|---|
| 2026.06.05 | ₩32,062 | ₩32,077 | ₩31,689 | ₩31,780 | -0.88% | 1.1만 |
|---|
| 2026.06.04 | ₩32,142 | ₩32,158 | ₩32,142 | ₩32,158 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩32,136 | ₩32,182 | ₩31,872 | ₩31,872 | -0.82% | 1.2천 |
|---|
| 2026.06.02 | ₩32,329 | ₩32,489 | ₩32,280 | ₩32,280 | -0.15% | 1.2천 |
|---|
| 2026.06.01 | ₩32,742 | ₩32,819 | ₩32,742 | ₩32,819 | +0.24% | 2.8천 |
|---|
| 2026.05.29 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩33,289 | ₩33,289 | ₩33,249 | ₩33,286 | -0.01% | 600 |
|---|
| 2026.05.27 | ₩32,902 | ₩33,342 | ₩32,902 | ₩33,187 | +0.87% | 3.8천 |
|---|
| 2026.05.26 | ₩32,902 | ₩32,982 | ₩32,902 | ₩32,978 | +0.23% | 1.3천 |
|---|
| 2026.05.22 | ₩33,035 | ₩33,035 | ₩32,954 | ₩32,954 | -0.25% | 600 |
|---|
| 2026.05.21 | ₩33,049 | ₩33,085 | ₩33,049 | ₩33,085 | +0.11% | 2.2만 |
|---|
| 2026.05.20 | ₩32,875 | ₩33,081 | ₩32,855 | ₩33,081 | +0.62% | 600 |
|---|
| 2026.05.19 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩33,242 | ₩33,242 | ₩33,238 | ₩33,238 | -0.01% | 400 |
|---|
| 2026.05.15 | ₩33,149 | ₩33,149 | ₩33,015 | ₩33,015 | -0.40% | 900 |
|---|
| 2026.05.14 | ₩33,262 | ₩33,262 | ₩33,227 | ₩33,227 | -0.10% | 600 |
|---|
| 2026.05.13 | ₩32,942 | ₩33,222 | ₩32,942 | ₩33,189 | +0.75% | 3천 |
|---|
| 2026.05.12 | ₩32,889 | ₩32,929 | ₩32,729 | ₩32,929 | +0.12% | 6천 |
|---|
| 2026.05.11 | ₩32,915 | ₩32,915 | ₩32,795 | ₩32,841 | -0.23% | 3.6천 |
|---|
| 2026.05.08 | ₩33,149 | ₩33,194 | ₩33,142 | ₩33,194 | +0.14% | 1.2천 |
|---|
| 2026.05.07 | ₩33,437 | ₩33,437 | ₩33,262 | ₩33,293 | -0.43% | 4.8천 |
|---|
| 2026.05.06 | ₩33,262 | ₩33,302 | ₩33,222 | ₩33,298 | +0.11% | 6천 |
|---|
| 2026.05.05 | ₩32,742 | ₩32,829 | ₩32,742 | ₩32,829 | +0.26% | 800 |
|---|
| 2026.05.04 | ₩32,965 | ₩32,965 | ₩32,965 | ₩32,965 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,142 | ₩33,209 | ₩33,141 | ₩33,141 | -0.00% | 1.8천 |
|---|
| 2026.04.30 | ₩32,875 | ₩33,305 | ₩32,849 | ₩33,305 | +1.31% | 1.1천 |
|---|
| 2026.04.29 | ₩33,062 | ₩33,062 | ₩32,922 | ₩32,953 | -0.33% | 2.4천 |
|---|
| 2026.04.28 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 700 |
|---|
| 2026.04.27 | ₩33,195 | ₩33,195 | ₩33,086 | ₩33,086 | -0.33% | 600 |
|---|
| 2026.04.24 | ₩32,995 | ₩33,010 | ₩32,995 | ₩33,010 | +0.04% | 600 |
|---|
| 2026.04.23 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩33,469 | ₩33,515 | ₩33,409 | ₩33,506 | +0.11% | 900 |
|---|
| 2026.04.21 | ₩33,325 | ₩33,325 | ₩33,325 | ₩33,325 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩33,630 | ₩33,630 | ₩33,630 | ₩33,630 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩33,702 | ₩33,742 | ₩33,689 | ₩33,689 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩33,542 | ₩33,685 | ₩33,542 | ₩33,685 | +0.43% | 1.2천 |
|---|
| 2026.04.15 | ₩33,435 | ₩33,475 | ₩33,397 | ₩33,397 | -0.12% | 2.3천 |
|---|
| 2026.04.14 | ₩33,209 | ₩33,315 | ₩33,209 | ₩33,293 | +0.25% | 2.5천 |
|---|
| 2026.04.13 | ₩32,689 | ₩32,949 | ₩32,689 | ₩32,949 | +0.80% | 600 |
|---|
| 2026.04.10 | ₩32,729 | ₩32,729 | ₩32,677 | ₩32,677 | -0.16% | 3.9천 |
|---|
| 2026.04.09 | ₩32,556 | ₩32,795 | ₩32,556 | ₩32,777 | +0.68% | 1.3천 |
|---|
| 2026.04.08 | ₩32,569 | ₩32,620 | ₩32,569 | ₩32,620 | +0.16% | 300 |
|---|
| 2026.04.07 | ₩31,982 | ₩32,081 | ₩31,982 | ₩32,081 | +0.31% | 600 |
|---|
| 2026.04.06 | ₩32,129 | ₩32,129 | ₩32,090 | ₩32,090 | -0.12% | 800 |
|---|
| 2026.04.02 | ₩32,062 | ₩32,062 | ₩32,041 | ₩32,041 | -0.07% | 1.1천 |
|---|
| 2026.04.01 | ₩31,862 | ₩31,916 | ₩31,862 | ₩31,901 | +0.12% | 2.6천 |
|---|
| 2026.03.31 | ₩31,769 | ₩32,249 | ₩31,649 | ₩32,168 | +1.25% | 9.7천 |
|---|
| 2026.03.30 | ₩31,396 | ₩31,436 | ₩31,288 | ₩31,344 | -0.17% | 2.4천 |
|---|
| 2026.03.27 | ₩31,356 | ₩31,369 | ₩31,089 | ₩31,106 | -0.80% | 800 |
|---|
| 2026.03.26 | ₩31,942 | ₩31,942 | ₩31,572 | ₩31,572 | -1.16% | 600 |
|---|
| 2026.03.25 | ₩32,376 | ₩32,376 | ₩32,276 | ₩32,276 | -0.31% | 900 |
|---|
| 2026.03.24 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,436 | ₩32,534 | ₩32,436 | ₩32,534 | +0.30% | 500 |
|---|
| 2026.03.20 | ₩32,329 | ₩32,369 | ₩32,302 | ₩32,302 | -0.08% | 800 |
|---|
| 2026.03.19 | ₩32,657 | ₩32,689 | ₩32,382 | ₩32,528 | -0.40% | 1.3천 |
|---|
| 2026.03.18 | ₩32,889 | ₩32,902 | ₩32,662 | ₩32,673 | -0.66% | 1.5천 |
|---|
| 2026.03.17 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,062 | ₩33,103 | ₩33,062 | ₩33,103 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩32,849 | ₩32,849 | ₩32,823 | ₩32,823 | -0.08% | 400 |
|---|
| 2026.03.12 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 600 |
|---|
| 2026.03.10 | ₩33,409 | ₩33,409 | ₩33,321 | ₩33,321 | -0.26% | 500 |
|---|
| 2026.03.09 | ₩33,129 | ₩33,346 | ₩33,129 | ₩33,346 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩33,235 | ₩33,243 | ₩33,235 | ₩33,243 | +0.02% | 500 |
|---|
| 2026.03.05 | ₩33,329 | ₩33,446 | ₩33,302 | ₩33,429 | +0.30% | 2천 |
|---|
| 2026.03.04 | ₩33,469 | ₩33,475 | ₩33,462 | ₩33,473 | +0.01% | 1.2천 |
|---|
| 2026.03.03 | ₩33,009 | ₩33,303 | ₩33,009 | ₩33,303 | +0.89% | 1.1천 |
|---|
| 2026.03.02 | ₩33,309 | ₩33,350 | ₩33,309 | ₩33,350 | +0.12% | 1.3천 |
|---|
| 2026.02.27 | ₩33,555 | ₩33,605 | ₩33,474 | ₩33,605 | +0.15% | 900 |
|---|
| 2026.02.26 | ₩33,355 | ₩33,449 | ₩33,329 | ₩33,449 | +0.28% | 1.3천 |
|---|
| 2026.02.25 | ₩33,383 | ₩33,435 | ₩33,355 | ₩33,385 | +0.00% | 5.8천 |
|---|
| 2026.02.24 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩33,129 | ₩33,129 | ₩33,077 | ₩33,077 | -0.16% | 400 |
|---|
| 2026.02.20 | ₩33,135 | ₩33,395 | ₩33,135 | ₩33,353 | +0.66% | 1.9천 |
|---|
| 2026.02.19 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩32,942 | ₩33,049 | ₩32,915 | ₩33,011 | +0.21% | 1.3천 |
|---|
| 2026.02.17 | ₩32,755 | ₩32,914 | ₩32,755 | ₩32,914 | +0.48% | 500 |
|---|
| 2026.02.13 | ₩33,022 | ₩33,022 | ₩32,955 | ₩32,955 | -0.20% | 600 |
|---|
| 2026.02.12 | ₩33,214 | ₩33,214 | ₩32,993 | ₩32,993 | -0.67% | 500 |
|---|
| 2026.02.11 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,795 | ₩33,822 | ₩33,718 | ₩33,718 | -0.23% | 1.7천 |
|---|
| 2026.02.09 | ₩33,289 | ₩33,609 | ₩33,222 | ₩33,562 | +0.82% | 1.9천 |
|---|
| 2026.02.06 | ₩32,982 | ₩33,282 | ₩32,982 | ₩33,282 | +0.91% | 600 |
|---|
| 2026.02.05 | ₩33,163 | ₩33,297 | ₩33,163 | ₩33,297 | +0.40% | 600 |
|---|
| 2026.02.04 | ₩33,462 | ₩33,462 | ₩33,411 | ₩33,411 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩33,969 | ₩33,969 | ₩33,637 | ₩33,637 | -0.98% | 4.4천 |
|---|
| 2026.02.02 | ₩34,049 | ₩34,049 | ₩33,982 | ₩33,982 | -0.20% | 2.2천 |
|---|
| 2026.01.30 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩33,729 | ₩33,729 | ₩33,699 | ₩33,699 | -0.09% | 400 |
|---|
| 2026.01.27 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 300 |
|---|
| 2026.01.23 | ₩33,582 | ₩33,721 | ₩33,582 | ₩33,721 | +0.41% | 800 |
|---|
| 2026.01.22 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩33,022 | ₩33,153 | ₩33,022 | ₩33,153 | +0.40% | 900 |
|---|
| 2026.01.20 | ₩32,889 | ₩32,982 | ₩32,842 | ₩32,842 | -0.14% | 2.3천 |
|---|
| 2026.01.16 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 200 |
|---|
| 2026.01.15 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 400 |
|---|
| 2026.01.14 | ₩33,582 | ₩33,582 | ₩33,574 | ₩33,574 | -0.02% | 600 |
|---|
| 2026.01.13 | ₩33,661 | ₩33,661 | ₩33,601 | ₩33,601 | -0.18% | 200 |
|---|
| 2026.01.12 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩33,723 | ₩33,769 | ₩33,702 | ₩33,762 | +0.11% | 3.2천 |
|---|
| 2026.01.08 | ₩33,650 | ₩33,650 | ₩33,650 | ₩33,650 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩33,569 | ₩33,570 | ₩33,569 | ₩33,570 | +0.00% | 1천 |
|---|
| 2026.01.06 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,649 | ₩33,662 | ₩33,639 | ₩33,639 | -0.03% | 800 |
|---|
| 2026.01.02 | ₩33,649 | ₩33,649 | ₩33,465 | ₩33,465 | -0.55% | 1.2천 |
|---|
| 2025.12.31 | ₩33,649 | ₩33,649 | ₩33,589 | ₩33,594 | -0.16% | 600 |
|---|
| 2025.12.30 | ₩33,635 | ₩33,715 | ₩33,635 | ₩33,649 | +0.04% | 1.2천 |
|---|
| 2025.12.29 | ₩33,422 | ₩33,589 | ₩33,422 | ₩33,589 | +0.50% | 400 |
|---|
| 2025.12.26 | ₩33,942 | ₩33,963 | ₩33,942 | ₩33,963 | +0.06% | 300 |
|---|
| 2025.12.24 | ₩33,822 | ₩33,943 | ₩33,822 | ₩33,943 | +0.36% | 2.8천 |
|---|
| 2025.12.23 | ₩33,809 | ₩33,842 | ₩33,809 | ₩33,842 | +0.10% | 400 |
|---|
| 2025.12.22 | ₩33,650 | ₩33,699 | ₩33,650 | ₩33,699 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩33,601 | ₩33,635 | ₩33,531 | ₩33,531 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩33,534 | ₩33,534 | ₩33,509 | ₩33,509 | -0.08% | 200 |
|---|
| 2025.12.17 | ₩33,401 | ₩33,417 | ₩33,357 | ₩33,373 | -0.08% | 800 |
|---|
| 2025.12.16 | ₩33,195 | ₩33,435 | ₩33,195 | ₩33,419 | +0.67% | 1.7천 |
|---|
| 2025.12.15 | ₩33,395 | ₩33,395 | ₩33,262 | ₩33,393 | -0.01% | 1.5천 |
|---|
| 2025.12.12 | ₩33,409 | ₩33,409 | ₩33,338 | ₩33,338 | -0.21% | 800 |
|---|
| 2025.12.11 | ₩33,355 | ₩33,395 | ₩33,355 | ₩33,359 | +0.01% | 1.3천 |
|---|
| 2025.12.10 | ₩33,359 | ₩33,359 | ₩33,351 | ₩33,351 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩33,382 | ₩33,382 | ₩33,246 | ₩33,246 | -0.41% | 300 |
|---|
| 2025.12.05 | ₩33,275 | ₩33,290 | ₩33,275 | ₩33,290 | +0.04% | 300 |
|---|
| 2025.12.04 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩33,075 | ₩33,077 | ₩33,063 | ₩33,063 | -0.04% | 400 |
|---|
| 2025.12.02 | ₩32,889 | ₩33,058 | ₩32,889 | ₩33,058 | +0.51% | 500 |
|---|
| 2025.12.01 | ₩32,913 | ₩32,934 | ₩32,902 | ₩32,934 | +0.06% | 1.1천 |
|---|
| 2025.11.28 | ₩33,315 | ₩33,315 | ₩33,255 | ₩33,262 | -0.16% | 1.1천 |
|---|
| 2025.11.26 | ₩33,162 | ₩33,169 | ₩33,075 | ₩33,115 | -0.14% | 1.6천 |
|---|
| 2025.11.25 | ₩33,142 | ₩33,142 | ₩33,055 | ₩33,055 | -0.26% | 800 |
|---|
| 2025.11.24 | ₩32,649 | ₩32,835 | ₩32,649 | ₩32,807 | +0.49% | 3.8천 |
|---|
| 2025.11.21 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩32,262 | ₩32,262 | ₩32,066 | ₩32,066 | -0.61% | 300 |
|---|
| 2025.11.19 | ₩32,436 | ₩32,462 | ₩32,422 | ₩32,422 | -0.04% | 4천 |
|---|
| 2025.11.18 | ₩32,356 | ₩32,606 | ₩32,342 | ₩32,606 | +0.77% | 1.2천 |
|---|
| 2025.11.17 | ₩32,755 | ₩32,755 | ₩32,378 | ₩32,378 | -1.15% | 400 |
|---|
| 2025.11.14 | ₩32,409 | ₩32,582 | ₩32,396 | ₩32,438 | +0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩32,822 | ₩32,822 | ₩32,588 | ₩32,588 | -0.71% | 600 |
|---|
| 2025.11.12 | ₩33,115 | ₩33,115 | ₩33,070 | ₩33,070 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩33,129 | ₩33,254 | ₩33,129 | ₩33,254 | +0.38% | 600 |
|---|
| 2025.11.10 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩32,569 | ₩32,650 | ₩32,569 | ₩32,650 | +0.25% | 1천 |
|---|
| 2025.11.06 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩33,047 | ₩33,047 | ₩33,047 | ₩33,047 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩32,902 | ₩32,902 | ₩32,825 | ₩32,825 | -0.24% | 1.2천 |
|---|
| 2025.11.03 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩33,675 | ₩33,675 | ₩33,665 | ₩33,665 | -0.03% | 1천 |
|---|
| 2025.10.30 | ₩33,670 | ₩33,670 | ₩33,539 | ₩33,539 | -0.39% | 200 |
|---|
| 2025.10.29 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 500 |
|---|
| 2025.10.27 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩33,849 | ₩33,862 | ₩33,709 | ₩33,709 | -0.41% | 3천 |
|---|
| 2025.10.22 | ₩33,929 | ₩33,929 | ₩33,767 | ₩33,767 | -0.48% | 1.1천 |
|---|
| 2025.10.21 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,622 | ₩33,839 | ₩33,622 | ₩33,839 | +0.65% | 400 |
|---|
| 2025.10.17 | ₩33,275 | ₩33,486 | ₩33,275 | ₩33,486 | +0.63% | 200 |
|---|
| 2025.10.16 | ₩33,638 | ₩33,638 | ₩33,297 | ₩33,297 | -1.01% | 1천 |
|---|
| 2025.10.15 | ₩33,618 | ₩33,618 | ₩33,618 | ₩33,618 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,382 | ₩33,382 | ₩33,341 | ₩33,341 | -0.12% | 500 |
|---|
| 2025.10.13 | ₩33,215 | ₩33,215 | ₩33,178 | ₩33,178 | -0.11% | 300 |
|---|
| 2025.10.10 | ₩33,702 | ₩33,702 | ₩32,851 | ₩32,851 | -2.52% | 400 |
|---|