시장 데이터를 불러오는 중
전체 종목
State Street Energy Select Sector SPDR Premium Income ETF 과거 주가
State Street Energy Select Sector SPDR Premium Income ETF · XLEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Energy Select Sector SPDR Premium Income ETF · XLEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,974 | ₩38,283 | ₩37,894 | ₩37,921 | -0.14% | 24.9만 |
| 2026.10.08 | ₩37,706 | ₩38,108 | ₩37,545 | ₩38,001 | +0.78% | 18.6만 |
| 2026.10.07 | ₩37,545 | ₩37,545 | ₩36,955 | ₩37,183 | -0.96% | 11.4만 |
| 2026.10.06 | ₩36,942 | ₩37,425 | ₩36,888 | ₩37,264 | +0.87% | 20.8만 |
| 2026.10.05 | ₩36,553 | ₩37,225 | ₩36,379 | ₩37,036 | +1.32% | 26.9만 |
| 2026.10.02 | ₩36,218 | ₩36,848 | ₩36,218 | ₩36,727 | +1.41% | 31만 |
| 2026.10.01 | ₩36,218 | ₩36,741 | ₩35,909 | ₩36,741 | +1.44% | 25.1만 |
| 2026.09.30 | ₩37,076 | ₩37,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,794 |
| -0.76% |
| 26.8만 |
| 2026.09.29 | ₩36,714 | ₩36,902 | ₩36,419 | ₩36,767 | +0.15% | 72.3만 |
|---|
| 2026.09.28 | ₩37,492 | ₩37,532 | ₩36,935 | ₩37,076 | -1.11% | 30.7만 |
|---|
| 2026.09.25 | ₩37,049 | ₩37,156 | ₩36,835 | ₩37,049 | 0.00% | 24.3만 |
|---|
| 2026.09.24 | ₩37,492 | ₩37,666 | ₩37,210 | ₩37,317 | -0.46% | 17.9만 |
|---|
| 2026.09.23 | ₩37,183 | ₩37,438 | ₩36,969 | ₩37,183 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩36,848 | ₩37,304 | ₩36,607 | ₩36,861 | +0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩37,652 | ₩37,706 | ₩37,103 | ₩37,223 | -1.14% | 42.2만 |
|---|
| 2026.09.18 | ₩37,921 | ₩38,082 | ₩37,694 | ₩37,773 | -0.39% | 14.1만 |
|---|
| 2026.09.17 | ₩37,559 | ₩37,907 | ₩37,425 | ₩37,787 | +0.61% | 23.6만 |
|---|
| 2026.09.16 | ₩38,015 | ₩38,115 | ₩37,411 | ₩37,612 | -1.06% | 35.1만 |
|---|
| 2026.09.15 | ₩38,082 | ₩38,350 | ₩37,974 | ₩38,350 | +0.70% | 35.9만 |
|---|
| 2026.09.14 | ₩38,377 | ₩38,377 | ₩37,652 | ₩37,827 | -1.43% | 28.1만 |
|---|
| 2026.09.11 | ₩37,807 | ₩38,122 | ₩37,787 | ₩37,961 | +0.41% | 10만 |
|---|
| 2026.09.10 | ₩38,323 | ₩38,323 | ₩37,599 | ₩37,746 | -1.50% | 27.5만 |
|---|
| 2026.09.09 | ₩38,028 | ₩38,082 | ₩37,827 | ₩37,961 | -0.18% | 51.8만 |
|---|
| 2026.09.08 | ₩37,652 | ₩37,894 | ₩37,585 | ₩37,760 | +0.28% | 21만 |
|---|
| 2026.09.04 | ₩37,559 | ₩37,559 | ₩37,197 | ₩37,411 | -0.39% | 9.2만 |
|---|
| 2026.09.03 | ₩37,907 | ₩37,907 | ₩37,559 | ₩37,559 | -0.92% | 64.5만 |
|---|
| 2026.09.02 | ₩37,585 | ₩37,813 | ₩37,398 | ₩37,760 | +0.46% | 19.7만 |
|---|
| 2026.09.01 | ₩37,666 | ₩37,813 | ₩37,378 | ₩37,652 | -0.04% | 18.5만 |
|---|
| 2026.08.31 | ₩37,813 | ₩37,961 | ₩37,518 | ₩37,854 | +0.11% | 24만 |
|---|
| 2026.08.28 | ₩37,277 | ₩37,398 | ₩36,982 | ₩37,357 | +0.22% | 15만 |
|---|
| 2026.08.27 | ₩37,116 | ₩37,264 | ₩36,633 | ₩37,089 | -0.07% | 13.8만 |
|---|
| 2026.08.26 | ₩36,754 | ₩37,384 | ₩36,700 | ₩37,143 | +1.06% | 12.2만 |
|---|
| 2026.08.25 | ₩37,143 | ₩37,317 | ₩36,875 | ₩36,875 | -0.72% | 10.2만 |
|---|
| 2026.08.24 | ₩37,411 | ₩37,478 | ₩37,056 | ₩37,411 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩37,679 | ₩37,746 | ₩37,372 | ₩37,478 | -0.53% | 10.5만 |
|---|
| 2026.08.20 | ₩37,867 | ₩37,867 | ₩37,506 | ₩37,572 | -0.78% | 10.8만 |
|---|
| 2026.08.19 | ₩37,626 | ₩37,706 | ₩37,419 | ₩37,518 | -0.29% | 13.2만 |
|---|
| 2026.08.18 | ₩37,304 | ₩37,760 | ₩37,277 | ₩37,572 | +0.72% | 8.5만 |
|---|
| 2026.08.17 | ₩37,143 | ₩37,170 | ₩36,995 | ₩37,156 | +0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩36,942 | ₩37,062 | ₩36,875 | ₩37,036 | +0.25% | 10.6만 |
|---|
| 2026.08.13 | ₩36,741 | ₩36,875 | ₩36,620 | ₩36,841 | +0.27% | 6.2만 |
|---|
| 2026.08.12 | ₩36,700 | ₩36,875 | ₩36,459 | ₩36,848 | +0.40% | 6.6만 |
|---|
| 2026.08.11 | ₩36,499 | ₩36,808 | ₩36,439 | ₩36,767 | +0.73% | 11.8만 |
|---|
| 2026.08.10 | ₩35,534 | ₩36,513 | ₩35,490 | ₩36,419 | +2.49% | 23.7만 |
|---|
| 2026.08.07 | ₩35,373 | ₩35,534 | ₩34,904 | ₩35,199 | -0.49% | 5.5만 |
|---|
| 2026.08.06 | ₩35,386 | ₩35,614 | ₩35,256 | ₩35,534 | +0.42% | 4.6만 |
|---|
| 2026.08.05 | ₩35,789 | ₩35,789 | ₩35,011 | ₩35,051 | -2.06% | 7.2만 |
|---|
| 2026.08.04 | ₩35,467 | ₩35,708 | ₩35,011 | ₩35,668 | +0.57% | 7.5만 |
|---|
| 2026.08.03 | ₩35,842 | ₩35,950 | ₩35,453 | ₩35,655 | -0.52% | 7.6만 |
|---|
| 2026.07.31 | ₩36,352 | ₩36,620 | ₩36,043 | ₩36,566 | +0.59% | 8.1만 |
|---|
| 2026.07.30 | ₩35,990 | ₩36,312 | ₩35,849 | ₩36,285 | +0.82% | 5.9만 |
|---|
| 2026.07.29 | ₩35,936 | ₩36,298 | ₩35,936 | ₩36,064 | +0.35% | 8.8만 |
|---|
| 2026.07.28 | ₩35,963 | ₩36,043 | ₩35,453 | ₩35,601 | -1.01% | 5.5만 |
|---|
| 2026.07.27 | ₩35,668 | ₩36,215 | ₩35,668 | ₩35,869 | +0.56% | 4.7만 |
|---|
| 2026.07.24 | ₩36,151 | ₩36,456 | ₩36,151 | ₩36,325 | +0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩36,540 | ₩36,540 | ₩36,204 | ₩36,325 | -0.59% | 6.5만 |
|---|
| 2026.07.22 | ₩36,164 | ₩36,271 | ₩36,070 | ₩36,184 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩35,762 | ₩35,869 | ₩35,640 | ₩35,869 | +0.30% | 4.8만 |
|---|
| 2026.07.20 | ₩35,467 | ₩35,735 | ₩35,360 | ₩35,601 | +0.38% | 2.9만 |
|---|
| 2026.07.17 | ₩35,534 | ₩35,628 | ₩35,279 | ₩35,467 | -0.19% | 3.6만 |
|---|
| 2026.07.16 | ₩35,065 | ₩35,370 | ₩34,904 | ₩35,239 | +0.50% | 7.7만 |
|---|
| 2026.07.15 | ₩35,212 | ₩35,212 | ₩34,555 | ₩34,904 | -0.88% | 3.7만 |
|---|
| 2026.07.14 | ₩35,091 | ₩35,212 | ₩34,756 | ₩35,091 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩34,662 | ₩35,065 | ₩34,595 | ₩34,863 | +0.58% | 7.1만 |
|---|
| 2026.07.10 | ₩34,273 | ₩34,273 | ₩33,792 | ₩34,193 | -0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩34,300 | ₩34,381 | ₩34,032 | ₩34,126 | -0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩34,260 | ₩34,464 | ₩33,952 | ₩34,407 | +0.43% | 5.3만 |
|---|
| 2026.07.07 | ₩33,321 | ₩33,952 | ₩33,308 | ₩33,938 | +1.85% | 5.4만 |
|---|
| 2026.07.06 | ₩32,986 | ₩33,321 | ₩32,973 | ₩33,187 | +0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩33,053 | ₩33,241 | ₩32,926 | ₩32,973 | -0.24% | 3.9만 |
|---|
| 2026.07.01 | ₩33,080 | ₩33,214 | ₩32,772 | ₩32,772 | -0.93% | 5.4만 |
|---|
| 2026.06.30 | ₩34,019 | ₩34,220 | ₩33,750 | ₩33,831 | -0.55% | 6.9만 |
|---|
| 2026.06.29 | ₩33,952 | ₩34,367 | ₩33,940 | ₩34,019 | +0.20% | 7.2만 |
|---|
| 2026.06.26 | ₩34,193 | ₩34,327 | ₩34,099 | ₩34,206 | +0.04% | 3.9만 |
|---|
| 2026.06.25 | ₩33,563 | ₩34,354 | ₩33,563 | ₩34,220 | +1.96% | 3.4만 |
|---|
| 2026.06.24 | ₩33,898 | ₩34,005 | ₩33,657 | ₩33,911 | +0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩34,260 | ₩34,475 | ₩34,193 | ₩34,448 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩33,898 | ₩34,327 | ₩33,710 | ₩34,296 | +1.17% | 6.5만 |
|---|
| 2026.06.18 | ₩34,126 | ₩34,126 | ₩33,523 | ₩33,789 | -0.99% | 7.7만 |
|---|
| 2026.06.17 | ₩34,428 | ₩34,528 | ₩34,247 | ₩34,287 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩34,582 | ₩34,622 | ₩34,394 | ₩34,582 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩34,622 | ₩35,024 | ₩34,273 | ₩34,662 | +0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩35,547 | ₩36,086 | ₩35,319 | ₩35,829 | +0.79% | 3.6만 |
|---|
| 2026.06.11 | ₩36,204 | ₩36,352 | ₩35,547 | ₩35,561 | -1.78% | 26만 |
|---|
| 2026.06.10 | ₩36,030 | ₩36,446 | ₩35,896 | ₩36,151 | +0.33% | 3.9만 |
|---|
| 2026.06.09 | ₩35,936 | ₩35,936 | ₩35,413 | ₩35,625 | -0.87% | 7.5만 |
|---|
| 2026.06.08 | ₩36,057 | ₩36,336 | ₩35,990 | ₩36,110 | +0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩36,338 | ₩36,338 | ₩35,762 | ₩35,762 | -1.59% | 2.1만 |
|---|
| 2026.06.04 | ₩35,842 | ₩36,245 | ₩35,708 | ₩36,204 | +1.01% | 3.3만 |
|---|
| 2026.06.03 | ₩36,097 | ₩36,338 | ₩35,789 | ₩36,124 | +0.07% | 2.3만 |
|---|
| 2026.06.02 | ₩35,319 | ₩35,842 | ₩35,319 | ₩35,748 | +1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩35,708 | ₩35,735 | ₩34,879 | ₩35,386 | -0.90% | 2.7만 |
|---|
| 2026.05.29 | ₩35,923 | ₩35,923 | ₩35,413 | ₩35,587 | -0.93% | 4만 |
|---|
| 2026.05.28 | ₩36,258 | ₩36,258 | ₩35,715 | ₩35,896 | -1.00% | 5.6만 |
|---|
| 2026.05.27 | ₩35,480 | ₩36,057 | ₩35,480 | ₩35,791 | +0.88% | 2.7만 |
|---|
| 2026.05.26 | ₩36,459 | ₩36,781 | ₩36,151 | ₩36,151 | -0.85% | 6만 |
|---|
| 2026.05.22 | ₩36,593 | ₩36,767 | ₩36,566 | ₩36,660 | +0.18% | 1.8만 |
|---|
| 2026.05.21 | ₩37,143 | ₩37,143 | ₩36,439 | ₩36,584 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩37,076 | ₩37,398 | ₩36,647 | ₩36,743 | -0.90% | 3만 |
|---|
| 2026.05.19 | ₩37,210 | ₩37,210 | ₩36,928 | ₩37,062 | -0.40% | 3만 |
|---|
| 2026.05.18 | ₩36,566 | ₩37,022 | ₩36,446 | ₩36,848 | +0.77% | 3.9만 |
|---|
| 2026.05.15 | ₩36,365 | ₩36,526 | ₩36,177 | ₩36,519 | +0.42% | 3.5만 |
|---|
| 2026.05.14 | ₩35,628 | ₩36,151 | ₩35,628 | ₩35,976 | +0.98% | 2.6만 |
|---|
| 2026.05.13 | ₩35,882 | ₩35,882 | ₩35,500 | ₩35,848 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩35,601 | ₩35,963 | ₩35,575 | ₩35,887 | +0.80% | 3.3만 |
|---|
| 2026.05.11 | ₩34,863 | ₩35,574 | ₩34,863 | ₩35,453 | +1.69% | 2.9만 |
|---|
| 2026.05.08 | ₩34,743 | ₩34,971 | ₩34,662 | ₩34,674 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩34,971 | ₩34,971 | ₩34,381 | ₩34,729 | -0.69% | 4.6만 |
|---|
| 2026.05.06 | ₩35,467 | ₩35,695 | ₩35,199 | ₩35,319 | -0.42% | 12.7만 |
|---|
| 2026.05.05 | ₩36,231 | ₩36,412 | ₩36,084 | ₩36,364 | +0.37% | 2.2만 |
|---|
| 2026.05.04 | ₩36,070 | ₩36,325 | ₩35,896 | ₩36,238 | +0.46% | 5.4만 |
|---|
| 2026.05.01 | ₩36,204 | ₩36,312 | ₩35,802 | ₩36,039 | -0.46% | 5.3만 |
|---|
| 2026.04.30 | ₩36,365 | ₩36,754 | ₩36,084 | ₩36,754 | +1.07% | 5.6만 |
|---|
| 2026.04.29 | ₩36,218 | ₩36,486 | ₩36,110 | ₩36,365 | +0.41% | 6.7만 |
|---|
| 2026.04.28 | ₩35,748 | ₩36,110 | ₩35,735 | ₩35,963 | +0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩35,695 | ₩35,856 | ₩35,494 | ₩35,574 | -0.34% | 5.2만 |
|---|
| 2026.04.24 | ₩35,534 | ₩35,534 | ₩35,272 | ₩35,482 | -0.15% | 3.4만 |
|---|
| 2026.04.23 | ₩35,547 | ₩35,601 | ₩35,400 | ₩35,601 | +0.15% | 3.2만 |
|---|
| 2026.04.22 | ₩34,930 | ₩35,306 | ₩34,930 | ₩35,306 | +1.07% | 3.7만 |
|---|
| 2026.04.21 | ₩34,837 | ₩35,008 | ₩34,595 | ₩34,971 | +0.38% | 3.9만 |
|---|
| 2026.04.20 | ₩34,528 | ₩34,890 | ₩34,440 | ₩34,595 | +0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩34,381 | ₩34,595 | ₩33,630 | ₩34,538 | +0.46% | 7.2만 |
|---|
| 2026.04.16 | ₩34,904 | ₩35,360 | ₩34,904 | ₩35,254 | +1.00% | 3.4만 |
|---|
| 2026.04.15 | ₩34,877 | ₩35,078 | ₩34,622 | ₩34,909 | +0.09% | 4.6만 |
|---|
| 2026.04.14 | ₩35,467 | ₩35,467 | ₩34,597 | ₩34,997 | -1.32% | 6.6만 |
|---|
| 2026.04.13 | ₩36,070 | ₩36,070 | ₩35,400 | ₩35,681 | -1.08% | 3.2만 |
|---|
| 2026.04.10 | ₩35,722 | ₩35,735 | ₩35,158 | ₩35,526 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩36,338 | ₩36,593 | ₩35,614 | ₩35,735 | -1.66% | 3.6만 |
|---|
| 2026.04.08 | ₩35,467 | ₩36,204 | ₩35,050 | ₩36,137 | +1.89% | 9.6만 |
|---|
| 2026.04.07 | ₩36,821 | ₩37,210 | ₩36,821 | ₩36,942 | +0.33% | 2.8만 |
|---|
| 2026.04.06 | ₩36,660 | ₩36,821 | ₩36,472 | ₩36,792 | +0.36% | 3.3만 |
|---|
| 2026.04.02 | ₩36,848 | ₩37,197 | ₩36,459 | ₩36,620 | -0.62% | 4.2만 |
|---|
| 2026.04.01 | ₩36,325 | ₩37,002 | ₩36,137 | ₩36,399 | +0.20% | 9만 |
|---|
| 2026.03.31 | ₩38,216 | ₩38,350 | ₩37,485 | ₩37,925 | -0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩38,551 | ₩38,685 | ₩38,001 | ₩38,175 | -0.97% | 9.2만 |
|---|
| 2026.03.27 | ₩38,015 | ₩38,350 | ₩37,947 | ₩38,276 | +0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩37,947 | ₩39,557 | ₩37,713 | ₩38,122 | +0.46% | 7.4만 |
|---|
| 2026.03.25 | ₩37,666 | ₩37,934 | ₩37,545 | ₩37,880 | +0.57% | 2.4만 |
|---|
| 2026.03.24 | ₩37,652 | ₩38,155 | ₩37,458 | ₩37,827 | +0.46% | 5.1만 |
|---|
| 2026.03.23 | ₩36,379 | ₩37,471 | ₩36,164 | ₩37,398 | +2.80% | 6.4만 |
|---|
| 2026.03.20 | ₩37,237 | ₩37,343 | ₩36,969 | ₩37,008 | -0.62% | 4.3만 |
|---|
| 2026.03.19 | ₩37,036 | ₩37,183 | ₩36,714 | ₩37,062 | +0.07% | 8.7만 |
|---|
| 2026.03.18 | ₩36,633 | ₩36,794 | ₩36,633 | ₩36,714 | +0.22% | 3.2만 |
|---|
| 2026.03.17 | ₩36,754 | ₩36,794 | ₩36,519 | ₩36,687 | -0.18% | 5만 |
|---|
| 2026.03.16 | ₩36,459 | ₩36,493 | ₩36,191 | ₩36,472 | +0.04% | 3.1만 |
|---|
| 2026.03.13 | ₩36,298 | ₩36,325 | ₩36,084 | ₩36,271 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩36,177 | ₩36,325 | ₩36,017 | ₩36,164 | -0.04% | 4.2만 |
|---|
| 2026.03.11 | ₩35,346 | ₩36,003 | ₩35,319 | ₩36,003 | +1.86% | 3만 |
|---|
| 2026.03.10 | ₩35,587 | ₩35,722 | ₩35,286 | ₩35,400 | -0.53% | 3.7만 |
|---|
| 2026.03.09 | ₩35,856 | ₩35,856 | ₩35,494 | ₩35,655 | -0.56% | 8.3만 |
|---|
| 2026.03.06 | ₩35,936 | ₩35,936 | ₩35,439 | ₩35,590 | -0.96% | 3.4만 |
|---|
| 2026.03.05 | ₩35,681 | ₩35,681 | ₩35,427 | ₩35,574 | -0.30% | 3만 |
|---|
| 2026.03.04 | ₩35,386 | ₩35,480 | ₩35,078 | ₩35,480 | +0.27% | 7.9만 |
|---|
| 2026.03.03 | ₩35,775 | ₩35,775 | ₩35,266 | ₩35,520 | -0.71% | 2.4만 |
|---|
| 2026.03.02 | ₩35,950 | ₩36,204 | ₩35,360 | ₩35,634 | -0.88% | 5.6만 |
|---|
| 2026.02.27 | ₩35,748 | ₩35,896 | ₩35,429 | ₩35,856 | +0.30% | 2.1만 |
|---|
| 2026.02.26 | ₩35,279 | ₩35,735 | ₩35,091 | ₩35,512 | +0.66% | 2.7만 |
|---|
| 2026.02.25 | ₩35,507 | ₩35,507 | ₩35,158 | ₩35,421 | -0.24% | 2.4만 |
|---|
| 2026.02.24 | ₩35,681 | ₩35,681 | ₩35,219 | ₩35,508 | -0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩35,386 | ₩35,722 | ₩35,373 | ₩35,480 | +0.27% | 2.1만 |
|---|
| 2026.02.20 | ₩35,494 | ₩35,494 | ₩35,212 | ₩35,373 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩35,534 | ₩35,732 | ₩35,393 | ₩35,467 | -0.19% | 2.8만 |
|---|
| 2026.02.18 | ₩35,427 | ₩35,427 | ₩35,118 | ₩35,319 | -0.30% | 2.4만 |
|---|
| 2026.02.17 | ₩35,065 | ₩35,284 | ₩34,610 | ₩34,904 | -0.46% | 3.3만 |
|---|
| 2026.02.13 | ₩34,930 | ₩35,212 | ₩34,930 | ₩35,071 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩35,246 | ₩35,385 | ₩34,850 | ₩34,930 | -0.89% | 2.3만 |
|---|
| 2026.02.11 | ₩35,467 | ₩35,467 | ₩35,252 | ₩35,333 | -0.38% | 2만 |
|---|
| 2026.02.10 | ₩35,360 | ₩35,360 | ₩35,078 | ₩35,172 | -0.53% | 2.1만 |
|---|
| 2026.02.09 | ₩35,051 | ₩35,172 | ₩34,997 | ₩35,158 | +0.31% | 3.3만 |
|---|
| 2026.02.06 | ₩34,743 | ₩35,024 | ₩34,743 | ₩34,997 | +0.73% | 3.1만 |
|---|
| 2026.02.05 | ₩34,407 | ₩34,770 | ₩34,407 | ₩34,743 | +0.97% | 2만 |
|---|
| 2026.02.04 | ₩34,850 | ₩34,997 | ₩34,702 | ₩34,823 | -0.08% | 4.5만 |
|---|
| 2026.02.03 | ₩34,247 | ₩34,622 | ₩34,247 | ₩34,621 | +1.09% | 9.4만 |
|---|
| 2026.02.02 | ₩34,260 | ₩34,300 | ₩34,039 | ₩34,233 | -0.08% | 2.7만 |
|---|
| 2026.01.30 | ₩34,662 | ₩34,756 | ₩34,409 | ₩34,756 | +0.27% | 2.5만 |
|---|
| 2026.01.29 | ₩34,756 | ₩34,904 | ₩34,508 | ₩34,568 | -0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩34,528 | ₩34,528 | ₩34,287 | ₩34,421 | -0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩34,367 | ₩34,367 | ₩34,044 | ₩34,260 | -0.31% | 2.2만 |
|---|
| 2026.01.26 | ₩34,488 | ₩34,488 | ₩33,935 | ₩34,059 | -1.24% | 2.4만 |
|---|
| 2026.01.23 | ₩34,086 | ₩34,233 | ₩33,990 | ₩33,992 | -0.28% | 2.3만 |
|---|
| 2026.01.22 | ₩33,776 | ₩33,898 | ₩33,588 | ₩33,871 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩33,523 | ₩33,750 | ₩33,523 | ₩33,750 | +0.68% | 9.9천 |
|---|
| 2026.01.20 | ₩33,241 | ₩33,346 | ₩33,067 | ₩33,147 | -0.28% | 2.9만 |
|---|
| 2026.01.16 | ₩33,107 | ₩33,187 | ₩33,040 | ₩33,181 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩33,228 | ₩33,362 | ₩32,872 | ₩33,120 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩33,415 | ₩33,415 | ₩33,237 | ₩33,295 | -0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩33,160 | ₩33,228 | ₩33,134 | ₩33,195 | +0.11% | 1.5만 |
|---|
| 2026.01.12 | ₩33,120 | ₩33,120 | ₩32,973 | ₩33,080 | -0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩33,080 | ₩33,228 | ₩33,016 | ₩33,093 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩32,776 | ₩33,065 | ₩32,745 | ₩32,974 | +0.61% | 8.1천 |
|---|
| 2026.01.07 | ₩32,785 | ₩32,785 | ₩32,517 | ₩32,584 | -0.61% | 1.6만 |
|---|
| 2026.01.06 | ₩33,120 | ₩33,194 | ₩32,717 | ₩32,745 | -1.13% | 2.5만 |
|---|
| 2026.01.05 | ₩33,281 | ₩33,281 | ₩32,796 | ₩33,120 | -0.48% | 2.9만 |
|---|
| 2026.01.02 | ₩32,343 | ₩32,785 | ₩32,208 | ₩32,742 | +1.24% | 1.4만 |
|---|
| 2025.12.31 | ₩32,423 | ₩32,423 | ₩32,249 | ₩32,336 | -0.27% | 7.4천 |
|---|
| 2025.12.30 | ₩32,316 | ₩32,477 | ₩32,316 | ₩32,450 | +0.41% | 1.1만 |
|---|
| 2025.12.29 | ₩32,222 | ₩32,436 | ₩32,141 | ₩32,349 | +0.40% | 1.6만 |
|---|
| 2025.12.26 | ₩33,089 | ₩33,160 | ₩32,946 | ₩33,060 | -0.09% | 3.4천 |
|---|
| 2025.12.24 | ₩33,119 | ₩33,147 | ₩33,067 | ₩33,067 | -0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩33,040 | ₩33,120 | ₩32,955 | ₩33,088 | +0.15% | 3.2천 |
|---|
| 2025.12.22 | ₩33,016 | ₩33,016 | ₩32,892 | ₩32,934 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩32,757 | ₩32,772 | ₩32,629 | ₩32,629 | -0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩32,839 | ₩32,867 | ₩32,557 | ₩32,611 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩32,503 | ₩33,026 | ₩32,497 | ₩32,930 | +1.31% | 6.3천 |
|---|
| 2025.12.16 | ₩32,919 | ₩32,919 | ₩32,230 | ₩32,298 | -1.89% | 1.3만 |
|---|
| 2025.12.15 | ₩33,455 | ₩33,455 | ₩33,025 | ₩33,203 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩33,523 | ₩33,697 | ₩33,308 | ₩33,418 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩33,590 | ₩33,764 | ₩33,590 | ₩33,657 | +0.20% | 7.3천 |
|---|
| 2025.12.10 | ₩33,513 | ₩33,737 | ₩33,513 | ₩33,718 | +0.61% | 8.2천 |
|---|
| 2025.12.09 | ₩33,473 | ₩33,616 | ₩33,415 | ₩33,435 | -0.11% | 6.2천 |
|---|
| 2025.12.08 | ₩33,388 | ₩33,450 | ₩33,201 | ₩33,245 | -0.43% | 3.4천 |
|---|
| 2025.12.05 | ₩33,764 | ₩33,764 | ₩33,502 | ₩33,502 | -0.77% | 4.4천 |
|---|
| 2025.12.04 | ₩33,390 | ₩33,576 | ₩33,375 | ₩33,576 | +0.56% | 5.2천 |
|---|
| 2025.12.03 | ₩33,201 | ₩33,468 | ₩33,201 | ₩33,429 | +0.69% | 6.2천 |
|---|
| 2025.12.02 | ₩33,108 | ₩33,108 | ₩32,879 | ₩33,009 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩33,335 | ₩33,402 | ₩33,185 | ₩33,295 | -0.12% | 2만 |
|---|
| 2025.11.28 | ₩33,147 | ₩33,536 | ₩33,147 | ₩33,454 | +0.93% | 4.3천 |
|---|
| 2025.11.26 | ₩32,638 | ₩33,254 | ₩32,638 | ₩33,116 | +1.47% | 5.6천 |
|---|
| 2025.11.25 | ₩32,865 | ₩32,906 | ₩32,718 | ₩32,890 | +0.07% | 3.3천 |
|---|
| 2025.11.24 | ₩33,228 | ₩33,228 | ₩32,611 | ₩33,042 | -0.56% | 5.8천 |
|---|
| 2025.11.21 | ₩32,812 | ₩33,026 | ₩32,691 | ₩33,006 | +0.59% | 1.4천 |
|---|
| 2025.11.20 | ₩33,307 | ₩33,536 | ₩32,798 | ₩32,798 | -1.53% | 4.3천 |
|---|
| 2025.11.19 | ₩33,040 | ₩33,123 | ₩32,865 | ₩33,123 | +0.25% | 7.9천 |
|---|
| 2025.11.18 | ₩33,105 | ₩33,276 | ₩33,085 | ₩33,256 | +0.45% | 3.3천 |
|---|
| 2025.11.17 | ₩33,254 | ₩33,311 | ₩33,026 | ₩33,119 | -0.41% | 6.2천 |
|---|
| 2025.11.14 | ₩33,080 | ₩33,308 | ₩32,953 | ₩33,289 | +0.63% | 4.8천 |
|---|
| 2025.11.13 | ₩33,093 | ₩33,221 | ₩33,036 | ₩33,080 | -0.04% | 1만 |
|---|
| 2025.11.12 | ₩33,160 | ₩33,160 | ₩33,028 | ₩33,028 | -0.40% | 3.8천 |
|---|
| 2025.11.11 | ₩33,201 | ₩33,230 | ₩33,134 | ₩33,201 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩33,013 | ₩33,013 | ₩32,725 | ₩33,000 | -0.04% | 3.9천 |
|---|
| 2025.11.07 | ₩32,597 | ₩32,798 | ₩32,596 | ₩32,798 | +0.62% | 4천 |
|---|
| 2025.11.06 | ₩32,611 | ₩32,691 | ₩32,503 | ₩32,503 | -0.33% | 3.1천 |
|---|
| 2025.11.05 | ₩32,269 | ₩32,515 | ₩32,269 | ₩32,302 | +0.10% | 5.5천 |
|---|
| 2025.11.04 | ₩32,222 | ₩32,222 | ₩31,940 | ₩32,182 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩32,986 | ₩32,986 | ₩32,470 | ₩32,678 | -0.93% | 4.2천 |
|---|
| 2025.10.31 | ₩32,839 | ₩32,931 | ₩32,812 | ₩32,919 | +0.24% | 2.7천 |
|---|
| 2025.10.30 | ₩32,772 | ₩32,973 | ₩32,718 | ₩32,718 | -0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩32,772 | ₩32,892 | ₩32,733 | ₩32,786 | +0.05% | 6.8천 |
|---|
| 2025.10.28 | ₩32,852 | ₩32,864 | ₩32,651 | ₩32,678 | -0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩32,758 | ₩32,946 | ₩32,758 | ₩32,906 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩32,966 | ₩32,979 | ₩32,758 | ₩32,764 | -0.61% | 8.5천 |
|---|
| 2025.10.23 | ₩33,053 | ₩33,053 | ₩32,839 | ₩32,920 | -0.40% | 9.2천 |
|---|
| 2025.10.22 | ₩32,570 | ₩32,678 | ₩32,410 | ₩32,648 | +0.24% | 7.6천 |
|---|
| 2025.10.21 | ₩32,705 | ₩32,705 | ₩32,329 | ₩32,383 | -0.98% | 1만 |
|---|
| 2025.10.20 | ₩32,372 | ₩32,477 | ₩32,302 | ₩32,477 | +0.32% | 7.6천 |
|---|
| 2025.10.17 | ₩31,982 | ₩32,128 | ₩31,947 | ₩32,102 | +0.38% | 2.2천 |
|---|
| 2025.10.16 | ₩32,168 | ₩32,168 | ₩31,726 | ₩31,864 | -0.95% | 4.7천 |
|---|
| 2025.10.15 | ₩32,419 | ₩32,419 | ₩32,113 | ₩32,141 | -0.86% | 2.9천 |
|---|
| 2025.10.14 | ₩31,794 | ₩32,329 | ₩31,794 | ₩32,176 | +1.20% | 1.2천 |
|---|
| 2025.10.13 | ₩32,073 | ₩32,175 | ₩32,001 | ₩32,175 | +0.32% | 3.7천 |
|---|
| 2025.10.10 | ₩32,329 | ₩32,410 | ₩31,773 | ₩31,773 | -1.72% | 6.8천 |
|---|