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 | ₩37,790 | ₩38,097 | ₩37,710 | ₩37,736 | -0.14% | 24.9만 |
| 2026.10.08 | ₩37,523 | ₩37,923 | ₩37,363 | ₩37,816 | +0.78% | 18.6만 |
| 2026.10.07 | ₩37,363 | ₩37,363 | ₩36,776 | ₩37,002 | -0.96% | 11.4만 |
| 2026.10.06 | ₩36,762 | ₩37,243 | ₩36,709 | ₩37,082 | +0.87% | 20.8만 |
| 2026.10.05 | ₩36,375 | ₩37,044 | ₩36,202 | ₩36,856 | +1.32% | 26.9만 |
| 2026.10.02 | ₩36,042 | ₩36,669 | ₩36,042 | ₩36,549 | +1.41% | 31만 |
| 2026.10.01 | ₩36,042 | ₩36,562 | ₩35,735 | ₩36,562 | +1.44% | 25.1만 |
| 2026.09.30 | ₩36,896 | ₩36,909 | ₩36,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,615 |
| -0.76% |
| 26.8만 |
| 2026.09.29 | ₩36,535 | ₩36,722 | ₩36,242 | ₩36,589 | +0.15% | 72.3만 |
|---|
| 2026.09.28 | ₩37,309 | ₩37,349 | ₩36,755 | ₩36,896 | -1.11% | 30.7만 |
|---|
| 2026.09.25 | ₩36,869 | ₩36,976 | ₩36,655 | ₩36,869 | 0.00% | 24.3만 |
|---|
| 2026.09.24 | ₩37,309 | ₩37,483 | ₩37,029 | ₩37,136 | -0.46% | 17.9만 |
|---|
| 2026.09.23 | ₩37,002 | ₩37,256 | ₩36,789 | ₩37,002 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩36,669 | ₩37,122 | ₩36,429 | ₩36,682 | +0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩37,469 | ₩37,523 | ₩36,922 | ₩37,042 | -1.14% | 42.2만 |
|---|
| 2026.09.18 | ₩37,736 | ₩37,896 | ₩37,511 | ₩37,589 | -0.39% | 14.1만 |
|---|
| 2026.09.17 | ₩37,376 | ₩37,723 | ₩37,243 | ₩37,603 | +0.61% | 23.6만 |
|---|
| 2026.09.16 | ₩37,830 | ₩37,930 | ₩37,229 | ₩37,429 | -1.06% | 35.1만 |
|---|
| 2026.09.15 | ₩37,896 | ₩38,163 | ₩37,790 | ₩38,163 | +0.70% | 35.9만 |
|---|
| 2026.09.14 | ₩38,190 | ₩38,190 | ₩37,469 | ₩37,643 | -1.43% | 28.1만 |
|---|
| 2026.09.11 | ₩37,623 | ₩37,936 | ₩37,603 | ₩37,776 | +0.41% | 10만 |
|---|
| 2026.09.10 | ₩38,137 | ₩38,137 | ₩37,416 | ₩37,563 | -1.50% | 27.5만 |
|---|
| 2026.09.09 | ₩37,843 | ₩37,896 | ₩37,643 | ₩37,776 | -0.18% | 51.8만 |
|---|
| 2026.09.08 | ₩37,469 | ₩37,710 | ₩37,403 | ₩37,576 | +0.28% | 21만 |
|---|
| 2026.09.04 | ₩37,376 | ₩37,376 | ₩37,016 | ₩37,229 | -0.39% | 9.2만 |
|---|
| 2026.09.03 | ₩37,723 | ₩37,723 | ₩37,376 | ₩37,376 | -0.92% | 64.5만 |
|---|
| 2026.09.02 | ₩37,403 | ₩37,630 | ₩37,216 | ₩37,576 | +0.46% | 19.7만 |
|---|
| 2026.09.01 | ₩37,483 | ₩37,630 | ₩37,196 | ₩37,469 | -0.04% | 18.5만 |
|---|
| 2026.08.31 | ₩37,630 | ₩37,776 | ₩37,336 | ₩37,670 | +0.11% | 24만 |
|---|
| 2026.08.28 | ₩37,096 | ₩37,216 | ₩36,802 | ₩37,176 | +0.22% | 15만 |
|---|
| 2026.08.27 | ₩36,936 | ₩37,082 | ₩36,455 | ₩36,909 | -0.07% | 13.8만 |
|---|
| 2026.08.26 | ₩36,575 | ₩37,203 | ₩36,522 | ₩36,962 | +1.06% | 12.2만 |
|---|
| 2026.08.25 | ₩36,962 | ₩37,136 | ₩36,695 | ₩36,695 | -0.72% | 10.2만 |
|---|
| 2026.08.24 | ₩37,229 | ₩37,296 | ₩36,876 | ₩37,229 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩37,496 | ₩37,563 | ₩37,191 | ₩37,296 | -0.53% | 10.5만 |
|---|
| 2026.08.20 | ₩37,683 | ₩37,683 | ₩37,324 | ₩37,389 | -0.78% | 10.8만 |
|---|
| 2026.08.19 | ₩37,443 | ₩37,523 | ₩37,237 | ₩37,336 | -0.29% | 13.2만 |
|---|
| 2026.08.18 | ₩37,122 | ₩37,576 | ₩37,096 | ₩37,389 | +0.72% | 8.5만 |
|---|
| 2026.08.17 | ₩36,962 | ₩36,989 | ₩36,816 | ₩36,976 | +0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩36,762 | ₩36,882 | ₩36,695 | ₩36,856 | +0.25% | 10.6만 |
|---|
| 2026.08.13 | ₩36,562 | ₩36,695 | ₩36,442 | ₩36,662 | +0.27% | 6.2만 |
|---|
| 2026.08.12 | ₩36,522 | ₩36,695 | ₩36,282 | ₩36,669 | +0.40% | 6.6만 |
|---|
| 2026.08.11 | ₩36,322 | ₩36,629 | ₩36,262 | ₩36,589 | +0.73% | 11.8만 |
|---|
| 2026.08.10 | ₩35,361 | ₩36,335 | ₩35,317 | ₩36,242 | +2.49% | 23.7만 |
|---|
| 2026.08.07 | ₩35,201 | ₩35,361 | ₩34,734 | ₩35,027 | -0.49% | 5.5만 |
|---|
| 2026.08.06 | ₩35,214 | ₩35,441 | ₩35,085 | ₩35,361 | +0.42% | 4.6만 |
|---|
| 2026.08.05 | ₩35,615 | ₩35,615 | ₩34,841 | ₩34,881 | -2.06% | 7.2만 |
|---|
| 2026.08.04 | ₩35,294 | ₩35,535 | ₩34,841 | ₩35,495 | +0.57% | 7.5만 |
|---|
| 2026.08.03 | ₩35,668 | ₩35,775 | ₩35,281 | ₩35,481 | -0.52% | 7.6만 |
|---|
| 2026.07.31 | ₩36,175 | ₩36,442 | ₩35,868 | ₩36,389 | +0.59% | 8.1만 |
|---|
| 2026.07.30 | ₩35,815 | ₩36,135 | ₩35,675 | ₩36,108 | +0.82% | 5.9만 |
|---|
| 2026.07.29 | ₩35,761 | ₩36,122 | ₩35,761 | ₩35,888 | +0.35% | 8.8만 |
|---|
| 2026.07.28 | ₩35,788 | ₩35,868 | ₩35,281 | ₩35,428 | -1.01% | 5.5만 |
|---|
| 2026.07.27 | ₩35,495 | ₩36,039 | ₩35,495 | ₩35,695 | +0.56% | 4.7만 |
|---|
| 2026.07.24 | ₩35,975 | ₩36,279 | ₩35,975 | ₩36,148 | +0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩36,362 | ₩36,362 | ₩36,028 | ₩36,148 | -0.59% | 6.5만 |
|---|
| 2026.07.22 | ₩35,988 | ₩36,095 | ₩35,895 | ₩36,008 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩35,588 | ₩35,695 | ₩35,466 | ₩35,695 | +0.30% | 4.8만 |
|---|
| 2026.07.20 | ₩35,294 | ₩35,561 | ₩35,188 | ₩35,428 | +0.38% | 2.9만 |
|---|
| 2026.07.17 | ₩35,361 | ₩35,454 | ₩35,108 | ₩35,294 | -0.19% | 3.6만 |
|---|
| 2026.07.16 | ₩34,894 | ₩35,198 | ₩34,734 | ₩35,068 | +0.50% | 7.7만 |
|---|
| 2026.07.15 | ₩35,041 | ₩35,041 | ₩34,387 | ₩34,734 | -0.88% | 3.7만 |
|---|
| 2026.07.14 | ₩34,921 | ₩35,041 | ₩34,587 | ₩34,921 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩34,494 | ₩34,894 | ₩34,427 | ₩34,694 | +0.58% | 7.1만 |
|---|
| 2026.07.10 | ₩34,107 | ₩34,107 | ₩33,628 | ₩34,027 | -0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩34,133 | ₩34,214 | ₩33,867 | ₩33,960 | -0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩34,093 | ₩34,296 | ₩33,787 | ₩34,240 | +0.43% | 5.3만 |
|---|
| 2026.07.07 | ₩33,159 | ₩33,787 | ₩33,146 | ₩33,773 | +1.85% | 5.4만 |
|---|
| 2026.07.06 | ₩32,826 | ₩33,159 | ₩32,812 | ₩33,026 | +0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩32,892 | ₩33,079 | ₩32,766 | ₩32,812 | -0.24% | 3.9만 |
|---|
| 2026.07.01 | ₩32,919 | ₩33,053 | ₩32,612 | ₩32,612 | -0.93% | 5.4만 |
|---|
| 2026.06.30 | ₩33,853 | ₩34,053 | ₩33,586 | ₩33,666 | -0.55% | 6.9만 |
|---|
| 2026.06.29 | ₩33,787 | ₩34,200 | ₩33,774 | ₩33,853 | +0.20% | 7.2만 |
|---|
| 2026.06.26 | ₩34,027 | ₩34,160 | ₩33,933 | ₩34,040 | +0.04% | 3.9만 |
|---|
| 2026.06.25 | ₩33,400 | ₩34,187 | ₩33,400 | ₩34,053 | +1.96% | 3.4만 |
|---|
| 2026.06.24 | ₩33,733 | ₩33,840 | ₩33,493 | ₩33,746 | +0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩34,093 | ₩34,307 | ₩34,027 | ₩34,280 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩33,733 | ₩34,160 | ₩33,546 | ₩34,129 | +1.17% | 6.5만 |
|---|
| 2026.06.18 | ₩33,960 | ₩33,960 | ₩33,360 | ₩33,625 | -0.99% | 7.7만 |
|---|
| 2026.06.17 | ₩34,260 | ₩34,360 | ₩34,080 | ₩34,120 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩34,414 | ₩34,454 | ₩34,227 | ₩34,414 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩34,454 | ₩34,854 | ₩34,107 | ₩34,494 | +0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩35,374 | ₩35,911 | ₩35,148 | ₩35,655 | +0.79% | 3.6만 |
|---|
| 2026.06.11 | ₩36,028 | ₩36,175 | ₩35,374 | ₩35,388 | -1.78% | 26만 |
|---|
| 2026.06.10 | ₩35,855 | ₩36,268 | ₩35,721 | ₩35,975 | +0.33% | 3.9만 |
|---|
| 2026.06.09 | ₩35,761 | ₩35,761 | ₩35,241 | ₩35,452 | -0.87% | 7.5만 |
|---|
| 2026.06.08 | ₩35,881 | ₩36,159 | ₩35,815 | ₩35,935 | +0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩36,162 | ₩36,162 | ₩35,588 | ₩35,588 | -1.59% | 2.1만 |
|---|
| 2026.06.04 | ₩35,668 | ₩36,068 | ₩35,535 | ₩36,028 | +1.01% | 3.3만 |
|---|
| 2026.06.03 | ₩35,922 | ₩36,162 | ₩35,615 | ₩35,948 | +0.07% | 2.3만 |
|---|
| 2026.06.02 | ₩35,148 | ₩35,668 | ₩35,148 | ₩35,575 | +1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩35,535 | ₩35,561 | ₩34,710 | ₩35,214 | -0.90% | 2.7만 |
|---|
| 2026.05.29 | ₩35,748 | ₩35,748 | ₩35,241 | ₩35,414 | -0.93% | 4만 |
|---|
| 2026.05.28 | ₩36,082 | ₩36,082 | ₩35,541 | ₩35,721 | -1.00% | 5.6만 |
|---|
| 2026.05.27 | ₩35,308 | ₩35,881 | ₩35,308 | ₩35,617 | +0.88% | 2.7만 |
|---|
| 2026.05.26 | ₩36,282 | ₩36,602 | ₩35,975 | ₩35,975 | -0.85% | 6만 |
|---|
| 2026.05.22 | ₩36,415 | ₩36,589 | ₩36,389 | ₩36,482 | +0.18% | 1.8만 |
|---|
| 2026.05.21 | ₩36,962 | ₩36,962 | ₩36,262 | ₩36,406 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩36,896 | ₩37,216 | ₩36,469 | ₩36,565 | -0.90% | 3만 |
|---|
| 2026.05.19 | ₩37,029 | ₩37,029 | ₩36,749 | ₩36,882 | -0.40% | 3만 |
|---|
| 2026.05.18 | ₩36,389 | ₩36,842 | ₩36,268 | ₩36,669 | +0.77% | 3.9만 |
|---|
| 2026.05.15 | ₩36,188 | ₩36,349 | ₩36,002 | ₩36,342 | +0.42% | 3.5만 |
|---|
| 2026.05.14 | ₩35,454 | ₩35,975 | ₩35,454 | ₩35,801 | +0.98% | 2.6만 |
|---|
| 2026.05.13 | ₩35,708 | ₩35,708 | ₩35,328 | ₩35,673 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩35,428 | ₩35,788 | ₩35,402 | ₩35,712 | +0.80% | 3.3만 |
|---|
| 2026.05.11 | ₩34,694 | ₩35,401 | ₩34,694 | ₩35,281 | +1.69% | 2.9만 |
|---|
| 2026.05.08 | ₩34,574 | ₩34,801 | ₩34,494 | ₩34,506 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩34,801 | ₩34,801 | ₩34,214 | ₩34,560 | -0.69% | 4.6만 |
|---|
| 2026.05.06 | ₩35,294 | ₩35,521 | ₩35,027 | ₩35,148 | -0.42% | 12.7만 |
|---|
| 2026.05.05 | ₩36,055 | ₩36,235 | ₩35,908 | ₩36,187 | +0.37% | 2.2만 |
|---|
| 2026.05.04 | ₩35,895 | ₩36,148 | ₩35,721 | ₩36,062 | +0.46% | 5.4만 |
|---|
| 2026.05.01 | ₩36,028 | ₩36,135 | ₩35,628 | ₩35,864 | -0.46% | 5.3만 |
|---|
| 2026.04.30 | ₩36,188 | ₩36,575 | ₩35,908 | ₩36,575 | +1.07% | 5.6만 |
|---|
| 2026.04.29 | ₩36,042 | ₩36,308 | ₩35,935 | ₩36,188 | +0.41% | 6.7만 |
|---|
| 2026.04.28 | ₩35,575 | ₩35,935 | ₩35,561 | ₩35,788 | +0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩35,521 | ₩35,681 | ₩35,321 | ₩35,401 | -0.34% | 5.2만 |
|---|
| 2026.04.24 | ₩35,361 | ₩35,361 | ₩35,101 | ₩35,309 | -0.15% | 3.4만 |
|---|
| 2026.04.23 | ₩35,374 | ₩35,428 | ₩35,228 | ₩35,428 | +0.15% | 3.2만 |
|---|
| 2026.04.22 | ₩34,761 | ₩35,134 | ₩34,761 | ₩35,134 | +1.07% | 3.7만 |
|---|
| 2026.04.21 | ₩34,667 | ₩34,838 | ₩34,427 | ₩34,801 | +0.38% | 3.9만 |
|---|
| 2026.04.20 | ₩34,360 | ₩34,721 | ₩34,272 | ₩34,427 | +0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩34,214 | ₩34,427 | ₩33,466 | ₩34,370 | +0.46% | 7.2만 |
|---|
| 2026.04.16 | ₩34,734 | ₩35,188 | ₩34,734 | ₩35,082 | +1.00% | 3.4만 |
|---|
| 2026.04.15 | ₩34,707 | ₩34,907 | ₩34,454 | ₩34,739 | +0.09% | 4.6만 |
|---|
| 2026.04.14 | ₩35,294 | ₩35,294 | ₩34,428 | ₩34,827 | -1.32% | 6.6만 |
|---|
| 2026.04.13 | ₩35,895 | ₩35,895 | ₩35,228 | ₩35,508 | -1.08% | 3.2만 |
|---|
| 2026.04.10 | ₩35,548 | ₩35,561 | ₩34,987 | ₩35,353 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩36,162 | ₩36,415 | ₩35,441 | ₩35,561 | -1.66% | 3.6만 |
|---|
| 2026.04.08 | ₩35,294 | ₩36,028 | ₩34,879 | ₩35,962 | +1.89% | 9.6만 |
|---|
| 2026.04.07 | ₩36,642 | ₩37,029 | ₩36,642 | ₩36,762 | +0.33% | 2.8만 |
|---|
| 2026.04.06 | ₩36,482 | ₩36,642 | ₩36,295 | ₩36,613 | +0.36% | 3.3만 |
|---|
| 2026.04.02 | ₩36,669 | ₩37,016 | ₩36,282 | ₩36,442 | -0.62% | 4.2만 |
|---|
| 2026.04.01 | ₩36,148 | ₩36,822 | ₩35,962 | ₩36,222 | +0.20% | 9만 |
|---|
| 2026.03.31 | ₩38,030 | ₩38,163 | ₩37,303 | ₩37,740 | -0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩38,363 | ₩38,497 | ₩37,816 | ₩37,990 | -0.97% | 9.2만 |
|---|
| 2026.03.27 | ₩37,830 | ₩38,163 | ₩37,763 | ₩38,090 | +0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩37,763 | ₩39,364 | ₩37,529 | ₩37,936 | +0.46% | 7.4만 |
|---|
| 2026.03.25 | ₩37,483 | ₩37,750 | ₩37,363 | ₩37,696 | +0.57% | 2.4만 |
|---|
| 2026.03.24 | ₩37,469 | ₩37,970 | ₩37,276 | ₩37,643 | +0.46% | 5.1만 |
|---|
| 2026.03.23 | ₩36,202 | ₩37,289 | ₩35,988 | ₩37,216 | +2.80% | 6.4만 |
|---|
| 2026.03.20 | ₩37,056 | ₩37,161 | ₩36,789 | ₩36,828 | -0.62% | 4.3만 |
|---|
| 2026.03.19 | ₩36,856 | ₩37,002 | ₩36,535 | ₩36,882 | +0.07% | 8.7만 |
|---|
| 2026.03.18 | ₩36,455 | ₩36,615 | ₩36,455 | ₩36,535 | +0.22% | 3.2만 |
|---|
| 2026.03.17 | ₩36,575 | ₩36,615 | ₩36,342 | ₩36,509 | -0.18% | 5만 |
|---|
| 2026.03.16 | ₩36,282 | ₩36,315 | ₩36,015 | ₩36,295 | +0.04% | 3.1만 |
|---|
| 2026.03.13 | ₩36,122 | ₩36,148 | ₩35,908 | ₩36,095 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩36,002 | ₩36,148 | ₩35,841 | ₩35,988 | -0.04% | 4.2만 |
|---|
| 2026.03.11 | ₩35,174 | ₩35,828 | ₩35,148 | ₩35,828 | +1.86% | 3만 |
|---|
| 2026.03.10 | ₩35,414 | ₩35,548 | ₩35,114 | ₩35,228 | -0.53% | 3.7만 |
|---|
| 2026.03.09 | ₩35,681 | ₩35,681 | ₩35,321 | ₩35,481 | -0.56% | 8.3만 |
|---|
| 2026.03.06 | ₩35,761 | ₩35,761 | ₩35,266 | ₩35,417 | -0.96% | 3.4만 |
|---|
| 2026.03.05 | ₩35,508 | ₩35,508 | ₩35,254 | ₩35,401 | -0.30% | 3만 |
|---|
| 2026.03.04 | ₩35,214 | ₩35,308 | ₩34,907 | ₩35,308 | +0.27% | 7.9만 |
|---|
| 2026.03.03 | ₩35,601 | ₩35,601 | ₩35,094 | ₩35,348 | -0.71% | 2.4만 |
|---|
| 2026.03.02 | ₩35,775 | ₩36,028 | ₩35,188 | ₩35,461 | -0.88% | 5.6만 |
|---|
| 2026.02.27 | ₩35,575 | ₩35,721 | ₩35,257 | ₩35,681 | +0.30% | 2.1만 |
|---|
| 2026.02.26 | ₩35,108 | ₩35,561 | ₩34,921 | ₩35,340 | +0.66% | 2.7만 |
|---|
| 2026.02.25 | ₩35,334 | ₩35,334 | ₩34,987 | ₩35,249 | -0.24% | 2.4만 |
|---|
| 2026.02.24 | ₩35,508 | ₩35,508 | ₩35,047 | ₩35,336 | -0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩35,214 | ₩35,548 | ₩35,201 | ₩35,308 | +0.27% | 2.1만 |
|---|
| 2026.02.20 | ₩35,321 | ₩35,321 | ₩35,041 | ₩35,201 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩35,361 | ₩35,559 | ₩35,221 | ₩35,294 | -0.19% | 2.8만 |
|---|
| 2026.02.18 | ₩35,254 | ₩35,254 | ₩34,947 | ₩35,148 | -0.30% | 2.4만 |
|---|
| 2026.02.17 | ₩34,894 | ₩35,113 | ₩34,442 | ₩34,734 | -0.46% | 3.3만 |
|---|
| 2026.02.13 | ₩34,761 | ₩35,041 | ₩34,761 | ₩34,901 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩35,074 | ₩35,213 | ₩34,681 | ₩34,761 | -0.89% | 2.3만 |
|---|
| 2026.02.11 | ₩35,294 | ₩35,294 | ₩35,081 | ₩35,161 | -0.38% | 2만 |
|---|
| 2026.02.10 | ₩35,188 | ₩35,188 | ₩34,907 | ₩35,001 | -0.53% | 2.1만 |
|---|
| 2026.02.09 | ₩34,881 | ₩35,001 | ₩34,827 | ₩34,987 | +0.31% | 3.3만 |
|---|
| 2026.02.06 | ₩34,574 | ₩34,854 | ₩34,574 | ₩34,827 | +0.73% | 3.1만 |
|---|
| 2026.02.05 | ₩34,240 | ₩34,600 | ₩34,240 | ₩34,574 | +0.97% | 2만 |
|---|
| 2026.02.04 | ₩34,681 | ₩34,827 | ₩34,534 | ₩34,654 | -0.08% | 4.5만 |
|---|
| 2026.02.03 | ₩34,080 | ₩34,454 | ₩34,080 | ₩34,452 | +1.09% | 9.4만 |
|---|
| 2026.02.02 | ₩34,093 | ₩34,133 | ₩33,873 | ₩34,067 | -0.08% | 2.7만 |
|---|
| 2026.01.30 | ₩34,494 | ₩34,587 | ₩34,242 | ₩34,587 | +0.27% | 2.5만 |
|---|
| 2026.01.29 | ₩34,587 | ₩34,734 | ₩34,340 | ₩34,400 | -0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩34,360 | ₩34,360 | ₩34,120 | ₩34,254 | -0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩34,200 | ₩34,200 | ₩33,879 | ₩34,093 | -0.31% | 2.2만 |
|---|
| 2026.01.26 | ₩34,320 | ₩34,320 | ₩33,770 | ₩33,893 | -1.24% | 2.4만 |
|---|
| 2026.01.23 | ₩33,920 | ₩34,067 | ₩33,825 | ₩33,827 | -0.28% | 2.3만 |
|---|
| 2026.01.22 | ₩33,612 | ₩33,733 | ₩33,425 | ₩33,706 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩33,360 | ₩33,586 | ₩33,360 | ₩33,586 | +0.68% | 9.9천 |
|---|
| 2026.01.20 | ₩33,079 | ₩33,183 | ₩32,906 | ₩32,986 | -0.28% | 2.9만 |
|---|
| 2026.01.16 | ₩32,946 | ₩33,026 | ₩32,879 | ₩33,019 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩33,066 | ₩33,199 | ₩32,712 | ₩32,959 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩33,253 | ₩33,253 | ₩33,075 | ₩33,133 | -0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩32,999 | ₩33,066 | ₩32,973 | ₩33,034 | +0.11% | 1.5만 |
|---|
| 2026.01.12 | ₩32,959 | ₩32,959 | ₩32,812 | ₩32,919 | -0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩32,919 | ₩33,066 | ₩32,855 | ₩32,932 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩32,616 | ₩32,904 | ₩32,586 | ₩32,814 | +0.61% | 8.1천 |
|---|
| 2026.01.07 | ₩32,626 | ₩32,626 | ₩32,359 | ₩32,425 | -0.61% | 1.6만 |
|---|
| 2026.01.06 | ₩32,959 | ₩33,033 | ₩32,558 | ₩32,586 | -1.13% | 2.5만 |
|---|
| 2026.01.05 | ₩33,119 | ₩33,119 | ₩32,636 | ₩32,959 | -0.48% | 2.9만 |
|---|
| 2026.01.02 | ₩32,185 | ₩32,626 | ₩32,052 | ₩32,583 | +1.24% | 1.4만 |
|---|
| 2025.12.31 | ₩32,265 | ₩32,265 | ₩32,092 | ₩32,179 | -0.27% | 7.4천 |
|---|
| 2025.12.30 | ₩32,159 | ₩32,319 | ₩32,159 | ₩32,292 | +0.41% | 1.1만 |
|---|
| 2025.12.29 | ₩32,065 | ₩32,279 | ₩31,985 | ₩32,192 | +0.40% | 1.6만 |
|---|
| 2025.12.26 | ₩32,928 | ₩32,999 | ₩32,786 | ₩32,899 | -0.09% | 3.4천 |
|---|
| 2025.12.24 | ₩32,958 | ₩32,986 | ₩32,906 | ₩32,906 | -0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩32,879 | ₩32,959 | ₩32,795 | ₩32,927 | +0.15% | 3.2천 |
|---|
| 2025.12.22 | ₩32,855 | ₩32,855 | ₩32,732 | ₩32,774 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩32,598 | ₩32,612 | ₩32,471 | ₩32,471 | -0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩32,679 | ₩32,707 | ₩32,399 | ₩32,452 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩32,345 | ₩32,866 | ₩32,339 | ₩32,770 | +1.31% | 6.3천 |
|---|
| 2025.12.16 | ₩32,759 | ₩32,759 | ₩32,073 | ₩32,141 | -1.89% | 1.3만 |
|---|
| 2025.12.15 | ₩33,293 | ₩33,293 | ₩32,864 | ₩33,042 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩33,360 | ₩33,533 | ₩33,146 | ₩33,255 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩33,426 | ₩33,600 | ₩33,426 | ₩33,493 | +0.20% | 7.3천 |
|---|
| 2025.12.10 | ₩33,350 | ₩33,573 | ₩33,350 | ₩33,554 | +0.61% | 8.2천 |
|---|
| 2025.12.09 | ₩33,310 | ₩33,453 | ₩33,253 | ₩33,273 | -0.11% | 6.2천 |
|---|
| 2025.12.08 | ₩33,226 | ₩33,287 | ₩33,039 | ₩33,083 | -0.43% | 3.4천 |
|---|
| 2025.12.05 | ₩33,600 | ₩33,600 | ₩33,339 | ₩33,339 | -0.77% | 4.4천 |
|---|
| 2025.12.04 | ₩33,227 | ₩33,413 | ₩33,213 | ₩33,413 | +0.56% | 5.2천 |
|---|
| 2025.12.03 | ₩33,039 | ₩33,305 | ₩33,039 | ₩33,266 | +0.69% | 6.2천 |
|---|
| 2025.12.02 | ₩32,947 | ₩32,947 | ₩32,719 | ₩32,848 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩33,173 | ₩33,239 | ₩33,023 | ₩33,133 | -0.12% | 2만 |
|---|
| 2025.11.28 | ₩32,986 | ₩33,373 | ₩32,986 | ₩33,291 | +0.93% | 4.3천 |
|---|
| 2025.11.26 | ₩32,479 | ₩33,093 | ₩32,479 | ₩32,955 | +1.47% | 5.6천 |
|---|
| 2025.11.25 | ₩32,706 | ₩32,746 | ₩32,559 | ₩32,730 | +0.07% | 3.3천 |
|---|
| 2025.11.24 | ₩33,066 | ₩33,066 | ₩32,452 | ₩32,882 | -0.56% | 5.8천 |
|---|
| 2025.11.21 | ₩32,652 | ₩32,866 | ₩32,532 | ₩32,846 | +0.59% | 1.4천 |
|---|
| 2025.11.20 | ₩33,145 | ₩33,373 | ₩32,639 | ₩32,639 | -1.53% | 4.3천 |
|---|
| 2025.11.19 | ₩32,879 | ₩32,962 | ₩32,706 | ₩32,962 | +0.25% | 7.9천 |
|---|
| 2025.11.18 | ₩32,945 | ₩33,114 | ₩32,924 | ₩33,094 | +0.45% | 3.3천 |
|---|
| 2025.11.17 | ₩33,093 | ₩33,149 | ₩32,866 | ₩32,958 | -0.41% | 6.2천 |
|---|
| 2025.11.14 | ₩32,919 | ₩33,146 | ₩32,792 | ₩33,127 | +0.63% | 4.8천 |
|---|
| 2025.11.13 | ₩32,932 | ₩33,059 | ₩32,875 | ₩32,919 | -0.04% | 1만 |
|---|
| 2025.11.12 | ₩32,999 | ₩32,999 | ₩32,867 | ₩32,867 | -0.40% | 3.8천 |
|---|
| 2025.11.11 | ₩33,039 | ₩33,069 | ₩32,973 | ₩33,039 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩32,852 | ₩32,852 | ₩32,566 | ₩32,839 | -0.04% | 3.9천 |
|---|
| 2025.11.07 | ₩32,439 | ₩32,639 | ₩32,437 | ₩32,639 | +0.62% | 4천 |
|---|
| 2025.11.06 | ₩32,452 | ₩32,532 | ₩32,345 | ₩32,345 | -0.33% | 3.1천 |
|---|
| 2025.11.05 | ₩32,112 | ₩32,357 | ₩32,112 | ₩32,145 | +0.10% | 5.5천 |
|---|
| 2025.11.04 | ₩32,065 | ₩32,065 | ₩31,785 | ₩32,025 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩32,826 | ₩32,826 | ₩32,312 | ₩32,519 | -0.93% | 4.2천 |
|---|
| 2025.10.31 | ₩32,679 | ₩32,771 | ₩32,652 | ₩32,759 | +0.24% | 2.7천 |
|---|
| 2025.10.30 | ₩32,612 | ₩32,812 | ₩32,559 | ₩32,559 | -0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩32,612 | ₩32,732 | ₩32,574 | ₩32,627 | +0.05% | 6.8천 |
|---|
| 2025.10.28 | ₩32,692 | ₩32,704 | ₩32,492 | ₩32,519 | -0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩32,599 | ₩32,786 | ₩32,599 | ₩32,746 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩32,806 | ₩32,819 | ₩32,599 | ₩32,604 | -0.61% | 8.5천 |
|---|
| 2025.10.23 | ₩32,892 | ₩32,892 | ₩32,679 | ₩32,760 | -0.40% | 9.2천 |
|---|
| 2025.10.22 | ₩32,412 | ₩32,519 | ₩32,252 | ₩32,489 | +0.24% | 7.6천 |
|---|
| 2025.10.21 | ₩32,546 | ₩32,546 | ₩32,172 | ₩32,225 | -0.98% | 1만 |
|---|
| 2025.10.20 | ₩32,215 | ₩32,319 | ₩32,145 | ₩32,319 | +0.32% | 7.6천 |
|---|
| 2025.10.17 | ₩31,826 | ₩31,972 | ₩31,792 | ₩31,946 | +0.38% | 2.2천 |
|---|
| 2025.10.16 | ₩32,012 | ₩32,012 | ₩31,571 | ₩31,709 | -0.95% | 4.7천 |
|---|
| 2025.10.15 | ₩32,261 | ₩32,261 | ₩31,957 | ₩31,985 | -0.86% | 2.9천 |
|---|
| 2025.10.14 | ₩31,639 | ₩32,172 | ₩31,639 | ₩32,020 | +1.20% | 1.2천 |
|---|
| 2025.10.13 | ₩31,917 | ₩32,018 | ₩31,845 | ₩32,018 | +0.32% | 3.7천 |
|---|
| 2025.10.10 | ₩32,172 | ₩32,252 | ₩31,618 | ₩31,618 | -1.72% | 6.8천 |
|---|