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 | ₩37,785 | ₩38,092 | ₩37,705 | ₩37,731 | -0.14% | 24.9만 |
| 2026.10.08 | ₩37,518 | ₩37,918 | ₩37,358 | ₩37,812 | +0.78% | 18.6만 |
| 2026.10.07 | ₩37,358 | ₩37,358 | ₩36,771 | ₩36,998 | -0.96% | 11.4만 |
| 2026.10.06 | ₩36,757 | ₩37,238 | ₩36,704 | ₩37,078 | +0.87% | 20.8만 |
| 2026.10.05 | ₩36,371 | ₩37,039 | ₩36,197 | ₩36,851 | +1.32% | 26.9만 |
| 2026.10.02 | ₩36,037 | ₩36,664 | ₩36,037 | ₩36,544 | +1.41% | 31만 |
| 2026.10.01 | ₩36,037 | ₩36,557 | ₩35,730 | ₩36,557 | +1.44% | 25.1만 |
| 2026.09.30 | ₩36,891 | ₩36,904 | ₩36,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,611 |
| -0.76% |
| 26.8만 |
| 2026.09.29 | ₩36,531 | ₩36,717 | ₩36,237 | ₩36,584 | +0.15% | 72.3만 |
|---|
| 2026.09.28 | ₩37,305 | ₩37,345 | ₩36,751 | ₩36,891 | -1.11% | 30.7만 |
|---|
| 2026.09.25 | ₩36,864 | ₩36,971 | ₩36,651 | ₩36,864 | 0.00% | 24.3만 |
|---|
| 2026.09.24 | ₩37,305 | ₩37,478 | ₩37,024 | ₩37,131 | -0.46% | 17.9만 |
|---|
| 2026.09.23 | ₩36,998 | ₩37,251 | ₩36,784 | ₩36,998 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩36,664 | ₩37,118 | ₩36,424 | ₩36,677 | +0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩37,465 | ₩37,518 | ₩36,918 | ₩37,038 | -1.14% | 42.2만 |
|---|
| 2026.09.18 | ₩37,731 | ₩37,892 | ₩37,506 | ₩37,585 | -0.39% | 14.1만 |
|---|
| 2026.09.17 | ₩37,371 | ₩37,718 | ₩37,238 | ₩37,598 | +0.61% | 23.6만 |
|---|
| 2026.09.16 | ₩37,825 | ₩37,925 | ₩37,224 | ₩37,425 | -1.06% | 35.1만 |
|---|
| 2026.09.15 | ₩37,892 | ₩38,158 | ₩37,785 | ₩38,158 | +0.70% | 35.9만 |
|---|
| 2026.09.14 | ₩38,185 | ₩38,185 | ₩37,465 | ₩37,638 | -1.43% | 28.1만 |
|---|
| 2026.09.11 | ₩37,618 | ₩37,932 | ₩37,598 | ₩37,771 | +0.41% | 10만 |
|---|
| 2026.09.10 | ₩38,132 | ₩38,132 | ₩37,411 | ₩37,558 | -1.50% | 27.5만 |
|---|
| 2026.09.09 | ₩37,838 | ₩37,892 | ₩37,638 | ₩37,771 | -0.18% | 51.8만 |
|---|
| 2026.09.08 | ₩37,465 | ₩37,705 | ₩37,398 | ₩37,571 | +0.28% | 21만 |
|---|
| 2026.09.04 | ₩37,371 | ₩37,371 | ₩37,011 | ₩37,224 | -0.39% | 9.2만 |
|---|
| 2026.09.03 | ₩37,718 | ₩37,718 | ₩37,371 | ₩37,371 | -0.92% | 64.5만 |
|---|
| 2026.09.02 | ₩37,398 | ₩37,625 | ₩37,211 | ₩37,571 | +0.46% | 19.7만 |
|---|
| 2026.09.01 | ₩37,478 | ₩37,625 | ₩37,191 | ₩37,465 | -0.04% | 18.5만 |
|---|
| 2026.08.31 | ₩37,625 | ₩37,771 | ₩37,331 | ₩37,665 | +0.11% | 24만 |
|---|
| 2026.08.28 | ₩37,091 | ₩37,211 | ₩36,798 | ₩37,171 | +0.22% | 15만 |
|---|
| 2026.08.27 | ₩36,931 | ₩37,078 | ₩36,451 | ₩36,904 | -0.07% | 13.8만 |
|---|
| 2026.08.26 | ₩36,571 | ₩37,198 | ₩36,517 | ₩36,958 | +1.06% | 12.2만 |
|---|
| 2026.08.25 | ₩36,958 | ₩37,131 | ₩36,691 | ₩36,691 | -0.72% | 10.2만 |
|---|
| 2026.08.24 | ₩37,224 | ₩37,291 | ₩36,871 | ₩37,224 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩37,491 | ₩37,558 | ₩37,186 | ₩37,291 | -0.53% | 10.5만 |
|---|
| 2026.08.20 | ₩37,678 | ₩37,678 | ₩37,319 | ₩37,385 | -0.78% | 10.8만 |
|---|
| 2026.08.19 | ₩37,438 | ₩37,518 | ₩37,232 | ₩37,331 | -0.29% | 13.2만 |
|---|
| 2026.08.18 | ₩37,118 | ₩37,571 | ₩37,091 | ₩37,385 | +0.72% | 8.5만 |
|---|
| 2026.08.17 | ₩36,958 | ₩36,984 | ₩36,811 | ₩36,971 | +0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩36,757 | ₩36,878 | ₩36,691 | ₩36,851 | +0.25% | 10.6만 |
|---|
| 2026.08.13 | ₩36,557 | ₩36,691 | ₩36,437 | ₩36,657 | +0.27% | 6.2만 |
|---|
| 2026.08.12 | ₩36,517 | ₩36,691 | ₩36,277 | ₩36,664 | +0.40% | 6.6만 |
|---|
| 2026.08.11 | ₩36,317 | ₩36,624 | ₩36,257 | ₩36,584 | +0.73% | 11.8만 |
|---|
| 2026.08.10 | ₩35,357 | ₩36,331 | ₩35,313 | ₩36,237 | +2.49% | 23.7만 |
|---|
| 2026.08.07 | ₩35,196 | ₩35,357 | ₩34,729 | ₩35,023 | -0.49% | 5.5만 |
|---|
| 2026.08.06 | ₩35,210 | ₩35,437 | ₩35,080 | ₩35,357 | +0.42% | 4.6만 |
|---|
| 2026.08.05 | ₩35,610 | ₩35,610 | ₩34,836 | ₩34,876 | -2.06% | 7.2만 |
|---|
| 2026.08.04 | ₩35,290 | ₩35,530 | ₩34,836 | ₩35,490 | +0.57% | 7.5만 |
|---|
| 2026.08.03 | ₩35,663 | ₩35,770 | ₩35,277 | ₩35,477 | -0.52% | 7.6만 |
|---|
| 2026.07.31 | ₩36,170 | ₩36,437 | ₩35,864 | ₩36,384 | +0.59% | 8.1만 |
|---|
| 2026.07.30 | ₩35,810 | ₩36,130 | ₩35,670 | ₩36,104 | +0.82% | 5.9만 |
|---|
| 2026.07.29 | ₩35,757 | ₩36,117 | ₩35,757 | ₩35,884 | +0.35% | 8.8만 |
|---|
| 2026.07.28 | ₩35,784 | ₩35,864 | ₩35,277 | ₩35,423 | -1.01% | 5.5만 |
|---|
| 2026.07.27 | ₩35,490 | ₩36,034 | ₩35,490 | ₩35,690 | +0.56% | 4.7만 |
|---|
| 2026.07.24 | ₩35,970 | ₩36,275 | ₩35,970 | ₩36,144 | +0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩36,357 | ₩36,357 | ₩36,024 | ₩36,144 | -0.59% | 6.5만 |
|---|
| 2026.07.22 | ₩35,984 | ₩36,090 | ₩35,890 | ₩36,004 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩35,583 | ₩35,690 | ₩35,462 | ₩35,690 | +0.30% | 4.8만 |
|---|
| 2026.07.20 | ₩35,290 | ₩35,557 | ₩35,183 | ₩35,423 | +0.38% | 2.9만 |
|---|
| 2026.07.17 | ₩35,357 | ₩35,450 | ₩35,103 | ₩35,290 | -0.19% | 3.6만 |
|---|
| 2026.07.16 | ₩34,890 | ₩35,194 | ₩34,729 | ₩35,063 | +0.50% | 7.7만 |
|---|
| 2026.07.15 | ₩35,036 | ₩35,036 | ₩34,383 | ₩34,729 | -0.88% | 3.7만 |
|---|
| 2026.07.14 | ₩34,916 | ₩35,036 | ₩34,583 | ₩34,916 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩34,489 | ₩34,890 | ₩34,423 | ₩34,689 | +0.58% | 7.1만 |
|---|
| 2026.07.10 | ₩34,102 | ₩34,102 | ₩33,623 | ₩34,022 | -0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩34,129 | ₩34,209 | ₩33,862 | ₩33,956 | -0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩34,089 | ₩34,292 | ₩33,782 | ₩34,236 | +0.43% | 5.3만 |
|---|
| 2026.07.07 | ₩33,155 | ₩33,782 | ₩33,142 | ₩33,769 | +1.85% | 5.4만 |
|---|
| 2026.07.06 | ₩32,822 | ₩33,155 | ₩32,808 | ₩33,022 | +0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩32,888 | ₩33,075 | ₩32,762 | ₩32,808 | -0.24% | 3.9만 |
|---|
| 2026.07.01 | ₩32,915 | ₩33,048 | ₩32,608 | ₩32,608 | -0.93% | 5.4만 |
|---|
| 2026.06.30 | ₩33,849 | ₩34,049 | ₩33,582 | ₩33,662 | -0.55% | 6.9만 |
|---|
| 2026.06.29 | ₩33,782 | ₩34,196 | ₩33,770 | ₩33,849 | +0.20% | 7.2만 |
|---|
| 2026.06.26 | ₩34,022 | ₩34,156 | ₩33,929 | ₩34,036 | +0.04% | 3.9만 |
|---|
| 2026.06.25 | ₩33,395 | ₩34,182 | ₩33,395 | ₩34,049 | +1.96% | 3.4만 |
|---|
| 2026.06.24 | ₩33,729 | ₩33,836 | ₩33,489 | ₩33,742 | +0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩34,089 | ₩34,303 | ₩34,022 | ₩34,276 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩33,729 | ₩34,156 | ₩33,542 | ₩34,125 | +1.17% | 6.5만 |
|---|
| 2026.06.18 | ₩33,956 | ₩33,956 | ₩33,355 | ₩33,621 | -0.99% | 7.7만 |
|---|
| 2026.06.17 | ₩34,256 | ₩34,356 | ₩34,076 | ₩34,116 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩34,409 | ₩34,449 | ₩34,222 | ₩34,409 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩34,449 | ₩34,850 | ₩34,102 | ₩34,489 | +0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩35,370 | ₩35,906 | ₩35,143 | ₩35,650 | +0.79% | 3.6만 |
|---|
| 2026.06.11 | ₩36,024 | ₩36,170 | ₩35,370 | ₩35,383 | -1.78% | 26만 |
|---|
| 2026.06.10 | ₩35,850 | ₩36,264 | ₩35,717 | ₩35,970 | +0.33% | 3.9만 |
|---|
| 2026.06.09 | ₩35,757 | ₩35,757 | ₩35,236 | ₩35,447 | -0.87% | 7.5만 |
|---|
| 2026.06.08 | ₩35,877 | ₩36,154 | ₩35,810 | ₩35,930 | +0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩36,157 | ₩36,157 | ₩35,583 | ₩35,583 | -1.59% | 2.1만 |
|---|
| 2026.06.04 | ₩35,663 | ₩36,064 | ₩35,530 | ₩36,024 | +1.01% | 3.3만 |
|---|
| 2026.06.03 | ₩35,917 | ₩36,157 | ₩35,610 | ₩35,944 | +0.07% | 2.3만 |
|---|
| 2026.06.02 | ₩35,143 | ₩35,663 | ₩35,143 | ₩35,570 | +1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩35,530 | ₩35,557 | ₩34,705 | ₩35,210 | -0.90% | 2.7만 |
|---|
| 2026.05.29 | ₩35,743 | ₩35,743 | ₩35,236 | ₩35,410 | -0.93% | 4만 |
|---|
| 2026.05.28 | ₩36,077 | ₩36,077 | ₩35,537 | ₩35,717 | -1.00% | 5.6만 |
|---|
| 2026.05.27 | ₩35,303 | ₩35,877 | ₩35,303 | ₩35,613 | +0.88% | 2.7만 |
|---|
| 2026.05.26 | ₩36,277 | ₩36,597 | ₩35,970 | ₩35,970 | -0.85% | 6만 |
|---|
| 2026.05.22 | ₩36,411 | ₩36,584 | ₩36,384 | ₩36,477 | +0.18% | 1.8만 |
|---|
| 2026.05.21 | ₩36,958 | ₩36,958 | ₩36,257 | ₩36,401 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩36,891 | ₩37,211 | ₩36,464 | ₩36,560 | -0.90% | 3만 |
|---|
| 2026.05.19 | ₩37,024 | ₩37,024 | ₩36,744 | ₩36,878 | -0.40% | 3만 |
|---|
| 2026.05.18 | ₩36,384 | ₩36,838 | ₩36,264 | ₩36,664 | +0.77% | 3.9만 |
|---|
| 2026.05.15 | ₩36,184 | ₩36,344 | ₩35,997 | ₩36,337 | +0.42% | 3.5만 |
|---|
| 2026.05.14 | ₩35,450 | ₩35,970 | ₩35,450 | ₩35,797 | +0.98% | 2.6만 |
|---|
| 2026.05.13 | ₩35,703 | ₩35,703 | ₩35,323 | ₩35,669 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩35,423 | ₩35,784 | ₩35,398 | ₩35,707 | +0.80% | 3.3만 |
|---|
| 2026.05.11 | ₩34,689 | ₩35,397 | ₩34,689 | ₩35,277 | +1.69% | 2.9만 |
|---|
| 2026.05.08 | ₩34,569 | ₩34,796 | ₩34,489 | ₩34,501 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩34,796 | ₩34,796 | ₩34,209 | ₩34,556 | -0.69% | 4.6만 |
|---|
| 2026.05.06 | ₩35,290 | ₩35,517 | ₩35,023 | ₩35,143 | -0.42% | 12.7만 |
|---|
| 2026.05.05 | ₩36,050 | ₩36,230 | ₩35,904 | ₩36,182 | +0.37% | 2.2만 |
|---|
| 2026.05.04 | ₩35,890 | ₩36,144 | ₩35,717 | ₩36,057 | +0.46% | 5.4만 |
|---|
| 2026.05.01 | ₩36,024 | ₩36,130 | ₩35,623 | ₩35,860 | -0.46% | 5.3만 |
|---|
| 2026.04.30 | ₩36,184 | ₩36,571 | ₩35,904 | ₩36,571 | +1.07% | 5.6만 |
|---|
| 2026.04.29 | ₩36,037 | ₩36,304 | ₩35,930 | ₩36,184 | +0.41% | 6.7만 |
|---|
| 2026.04.28 | ₩35,570 | ₩35,930 | ₩35,557 | ₩35,784 | +0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩35,517 | ₩35,677 | ₩35,317 | ₩35,397 | -0.34% | 5.2만 |
|---|
| 2026.04.24 | ₩35,357 | ₩35,357 | ₩35,096 | ₩35,305 | -0.15% | 3.4만 |
|---|
| 2026.04.23 | ₩35,370 | ₩35,423 | ₩35,223 | ₩35,423 | +0.15% | 3.2만 |
|---|
| 2026.04.22 | ₩34,756 | ₩35,130 | ₩34,756 | ₩35,130 | +1.07% | 3.7만 |
|---|
| 2026.04.21 | ₩34,663 | ₩34,834 | ₩34,423 | ₩34,796 | +0.38% | 3.9만 |
|---|
| 2026.04.20 | ₩34,356 | ₩34,716 | ₩34,268 | ₩34,423 | +0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩34,209 | ₩34,423 | ₩33,462 | ₩34,365 | +0.46% | 7.2만 |
|---|
| 2026.04.16 | ₩34,729 | ₩35,183 | ₩34,729 | ₩35,078 | +1.00% | 3.4만 |
|---|
| 2026.04.15 | ₩34,703 | ₩34,903 | ₩34,449 | ₩34,735 | +0.09% | 4.6만 |
|---|
| 2026.04.14 | ₩35,290 | ₩35,290 | ₩34,424 | ₩34,823 | -1.32% | 6.6만 |
|---|
| 2026.04.13 | ₩35,890 | ₩35,890 | ₩35,223 | ₩35,503 | -1.08% | 3.2만 |
|---|
| 2026.04.10 | ₩35,543 | ₩35,557 | ₩34,983 | ₩35,349 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩36,157 | ₩36,411 | ₩35,437 | ₩35,557 | -1.66% | 3.6만 |
|---|
| 2026.04.08 | ₩35,290 | ₩36,024 | ₩34,875 | ₩35,957 | +1.89% | 9.6만 |
|---|
| 2026.04.07 | ₩36,637 | ₩37,024 | ₩36,637 | ₩36,757 | +0.33% | 2.8만 |
|---|
| 2026.04.06 | ₩36,477 | ₩36,637 | ₩36,291 | ₩36,608 | +0.36% | 3.3만 |
|---|
| 2026.04.02 | ₩36,664 | ₩37,011 | ₩36,277 | ₩36,437 | -0.62% | 4.2만 |
|---|
| 2026.04.01 | ₩36,144 | ₩36,818 | ₩35,957 | ₩36,217 | +0.20% | 9만 |
|---|
| 2026.03.31 | ₩38,025 | ₩38,158 | ₩37,298 | ₩37,735 | -0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩38,359 | ₩38,492 | ₩37,812 | ₩37,985 | -0.97% | 9.2만 |
|---|
| 2026.03.27 | ₩37,825 | ₩38,158 | ₩37,758 | ₩38,085 | +0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩37,758 | ₩39,359 | ₩37,525 | ₩37,932 | +0.46% | 7.4만 |
|---|
| 2026.03.25 | ₩37,478 | ₩37,745 | ₩37,358 | ₩37,691 | +0.57% | 2.4만 |
|---|
| 2026.03.24 | ₩37,465 | ₩37,965 | ₩37,271 | ₩37,638 | +0.46% | 5.1만 |
|---|
| 2026.03.23 | ₩36,197 | ₩37,284 | ₩35,984 | ₩37,211 | +2.80% | 6.4만 |
|---|
| 2026.03.20 | ₩37,051 | ₩37,156 | ₩36,784 | ₩36,823 | -0.62% | 4.3만 |
|---|
| 2026.03.19 | ₩36,851 | ₩36,998 | ₩36,531 | ₩36,878 | +0.07% | 8.7만 |
|---|
| 2026.03.18 | ₩36,451 | ₩36,611 | ₩36,451 | ₩36,531 | +0.22% | 3.2만 |
|---|
| 2026.03.17 | ₩36,571 | ₩36,611 | ₩36,337 | ₩36,504 | -0.18% | 5만 |
|---|
| 2026.03.16 | ₩36,277 | ₩36,311 | ₩36,010 | ₩36,291 | +0.04% | 3.1만 |
|---|
| 2026.03.13 | ₩36,117 | ₩36,144 | ₩35,904 | ₩36,090 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩35,997 | ₩36,144 | ₩35,837 | ₩35,984 | -0.04% | 4.2만 |
|---|
| 2026.03.11 | ₩35,170 | ₩35,824 | ₩35,143 | ₩35,824 | +1.86% | 3만 |
|---|
| 2026.03.10 | ₩35,410 | ₩35,543 | ₩35,110 | ₩35,223 | -0.53% | 3.7만 |
|---|
| 2026.03.09 | ₩35,677 | ₩35,677 | ₩35,317 | ₩35,477 | -0.56% | 8.3만 |
|---|
| 2026.03.06 | ₩35,757 | ₩35,757 | ₩35,262 | ₩35,413 | -0.96% | 3.4만 |
|---|
| 2026.03.05 | ₩35,503 | ₩35,503 | ₩35,250 | ₩35,397 | -0.30% | 3만 |
|---|
| 2026.03.04 | ₩35,210 | ₩35,303 | ₩34,903 | ₩35,303 | +0.27% | 7.9만 |
|---|
| 2026.03.03 | ₩35,597 | ₩35,597 | ₩35,090 | ₩35,343 | -0.71% | 2.4만 |
|---|
| 2026.03.02 | ₩35,770 | ₩36,024 | ₩35,183 | ₩35,457 | -0.88% | 5.6만 |
|---|
| 2026.02.27 | ₩35,570 | ₩35,717 | ₩35,252 | ₩35,677 | +0.30% | 2.1만 |
|---|
| 2026.02.26 | ₩35,103 | ₩35,557 | ₩34,916 | ₩35,335 | +0.66% | 2.7만 |
|---|
| 2026.02.25 | ₩35,330 | ₩35,330 | ₩34,983 | ₩35,244 | -0.24% | 2.4만 |
|---|
| 2026.02.24 | ₩35,503 | ₩35,503 | ₩35,043 | ₩35,331 | -0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩35,210 | ₩35,543 | ₩35,196 | ₩35,303 | +0.27% | 2.1만 |
|---|
| 2026.02.20 | ₩35,317 | ₩35,317 | ₩35,036 | ₩35,196 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩35,357 | ₩35,554 | ₩35,216 | ₩35,290 | -0.19% | 2.8만 |
|---|
| 2026.02.18 | ₩35,250 | ₩35,250 | ₩34,943 | ₩35,143 | -0.30% | 2.4만 |
|---|
| 2026.02.17 | ₩34,890 | ₩35,108 | ₩34,437 | ₩34,729 | -0.46% | 3.3만 |
|---|
| 2026.02.13 | ₩34,756 | ₩35,036 | ₩34,756 | ₩34,896 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩35,070 | ₩35,208 | ₩34,676 | ₩34,756 | -0.89% | 2.3만 |
|---|
| 2026.02.11 | ₩35,290 | ₩35,290 | ₩35,076 | ₩35,156 | -0.38% | 2만 |
|---|
| 2026.02.10 | ₩35,183 | ₩35,183 | ₩34,903 | ₩34,996 | -0.53% | 2.1만 |
|---|
| 2026.02.09 | ₩34,876 | ₩34,996 | ₩34,823 | ₩34,983 | +0.31% | 3.3만 |
|---|
| 2026.02.06 | ₩34,569 | ₩34,850 | ₩34,569 | ₩34,823 | +0.73% | 3.1만 |
|---|
| 2026.02.05 | ₩34,236 | ₩34,596 | ₩34,236 | ₩34,569 | +0.97% | 2만 |
|---|
| 2026.02.04 | ₩34,676 | ₩34,823 | ₩34,529 | ₩34,649 | -0.08% | 4.5만 |
|---|
| 2026.02.03 | ₩34,076 | ₩34,449 | ₩34,076 | ₩34,448 | +1.09% | 9.4만 |
|---|
| 2026.02.02 | ₩34,089 | ₩34,129 | ₩33,869 | ₩34,062 | -0.08% | 2.7만 |
|---|
| 2026.01.30 | ₩34,489 | ₩34,583 | ₩34,237 | ₩34,583 | +0.27% | 2.5만 |
|---|
| 2026.01.29 | ₩34,583 | ₩34,729 | ₩34,336 | ₩34,396 | -0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩34,356 | ₩34,356 | ₩34,116 | ₩34,249 | -0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩34,196 | ₩34,196 | ₩33,874 | ₩34,089 | -0.31% | 2.2만 |
|---|
| 2026.01.26 | ₩34,316 | ₩34,316 | ₩33,766 | ₩33,889 | -1.24% | 2.4만 |
|---|
| 2026.01.23 | ₩33,916 | ₩34,062 | ₩33,821 | ₩33,822 | -0.28% | 2.3만 |
|---|
| 2026.01.22 | ₩33,607 | ₩33,729 | ₩33,421 | ₩33,702 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩33,355 | ₩33,582 | ₩33,355 | ₩33,582 | +0.68% | 9.9천 |
|---|
| 2026.01.20 | ₩33,075 | ₩33,179 | ₩32,902 | ₩32,982 | -0.28% | 2.9만 |
|---|
| 2026.01.16 | ₩32,942 | ₩33,022 | ₩32,875 | ₩33,015 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩33,062 | ₩33,195 | ₩32,708 | ₩32,955 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩33,249 | ₩33,249 | ₩33,071 | ₩33,128 | -0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩32,995 | ₩33,062 | ₩32,968 | ₩33,030 | +0.11% | 1.5만 |
|---|
| 2026.01.12 | ₩32,955 | ₩32,955 | ₩32,808 | ₩32,915 | -0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩32,915 | ₩33,062 | ₩32,851 | ₩32,928 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩32,612 | ₩32,900 | ₩32,581 | ₩32,810 | +0.61% | 8.1천 |
|---|
| 2026.01.07 | ₩32,621 | ₩32,621 | ₩32,355 | ₩32,421 | -0.61% | 1.6만 |
|---|
| 2026.01.06 | ₩32,955 | ₩33,028 | ₩32,553 | ₩32,581 | -1.13% | 2.5만 |
|---|
| 2026.01.05 | ₩33,115 | ₩33,115 | ₩32,632 | ₩32,955 | -0.48% | 2.9만 |
|---|
| 2026.01.02 | ₩32,181 | ₩32,621 | ₩32,048 | ₩32,579 | +1.24% | 1.4만 |
|---|
| 2025.12.31 | ₩32,261 | ₩32,261 | ₩32,088 | ₩32,174 | -0.27% | 7.4천 |
|---|
| 2025.12.30 | ₩32,154 | ₩32,315 | ₩32,154 | ₩32,288 | +0.41% | 1.1만 |
|---|
| 2025.12.29 | ₩32,061 | ₩32,275 | ₩31,981 | ₩32,188 | +0.40% | 1.6만 |
|---|
| 2025.12.26 | ₩32,924 | ₩32,995 | ₩32,782 | ₩32,895 | -0.09% | 3.4천 |
|---|
| 2025.12.24 | ₩32,954 | ₩32,982 | ₩32,902 | ₩32,902 | -0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩32,875 | ₩32,955 | ₩32,791 | ₩32,923 | +0.15% | 3.2천 |
|---|
| 2025.12.22 | ₩32,851 | ₩32,851 | ₩32,728 | ₩32,770 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩32,593 | ₩32,608 | ₩32,467 | ₩32,467 | -0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩32,675 | ₩32,703 | ₩32,395 | ₩32,448 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩32,341 | ₩32,862 | ₩32,335 | ₩32,766 | +1.31% | 6.3천 |
|---|
| 2025.12.16 | ₩32,755 | ₩32,755 | ₩32,069 | ₩32,137 | -1.89% | 1.3만 |
|---|
| 2025.12.15 | ₩33,289 | ₩33,289 | ₩32,860 | ₩33,038 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩33,355 | ₩33,529 | ₩33,142 | ₩33,251 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩33,422 | ₩33,595 | ₩33,422 | ₩33,489 | +0.20% | 7.3천 |
|---|
| 2025.12.10 | ₩33,346 | ₩33,569 | ₩33,346 | ₩33,550 | +0.61% | 8.2천 |
|---|
| 2025.12.09 | ₩33,306 | ₩33,449 | ₩33,249 | ₩33,269 | -0.11% | 6.2천 |
|---|
| 2025.12.08 | ₩33,222 | ₩33,283 | ₩33,035 | ₩33,079 | -0.43% | 3.4천 |
|---|
| 2025.12.05 | ₩33,595 | ₩33,595 | ₩33,335 | ₩33,335 | -0.77% | 4.4천 |
|---|
| 2025.12.04 | ₩33,223 | ₩33,409 | ₩33,208 | ₩33,409 | +0.56% | 5.2천 |
|---|
| 2025.12.03 | ₩33,035 | ₩33,301 | ₩33,035 | ₩33,262 | +0.69% | 6.2천 |
|---|
| 2025.12.02 | ₩32,943 | ₩32,943 | ₩32,715 | ₩32,844 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩33,168 | ₩33,235 | ₩33,019 | ₩33,128 | -0.12% | 2만 |
|---|
| 2025.11.28 | ₩32,982 | ₩33,369 | ₩32,982 | ₩33,287 | +0.93% | 4.3천 |
|---|
| 2025.11.26 | ₩32,475 | ₩33,088 | ₩32,475 | ₩32,951 | +1.47% | 5.6천 |
|---|
| 2025.11.25 | ₩32,701 | ₩32,742 | ₩32,555 | ₩32,726 | +0.07% | 3.3천 |
|---|
| 2025.11.24 | ₩33,062 | ₩33,062 | ₩32,448 | ₩32,878 | -0.56% | 5.8천 |
|---|
| 2025.11.21 | ₩32,648 | ₩32,862 | ₩32,528 | ₩32,842 | +0.59% | 1.4천 |
|---|
| 2025.11.20 | ₩33,140 | ₩33,369 | ₩32,635 | ₩32,635 | -1.53% | 4.3천 |
|---|
| 2025.11.19 | ₩32,875 | ₩32,958 | ₩32,701 | ₩32,958 | +0.25% | 7.9천 |
|---|
| 2025.11.18 | ₩32,940 | ₩33,110 | ₩32,920 | ₩33,090 | +0.45% | 3.3천 |
|---|
| 2025.11.17 | ₩33,088 | ₩33,144 | ₩32,862 | ₩32,954 | -0.41% | 6.2천 |
|---|
| 2025.11.14 | ₩32,915 | ₩33,142 | ₩32,788 | ₩33,123 | +0.63% | 4.8천 |
|---|
| 2025.11.13 | ₩32,928 | ₩33,055 | ₩32,871 | ₩32,915 | -0.04% | 1만 |
|---|
| 2025.11.12 | ₩32,995 | ₩32,995 | ₩32,863 | ₩32,863 | -0.40% | 3.8천 |
|---|
| 2025.11.11 | ₩33,035 | ₩33,064 | ₩32,968 | ₩33,035 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩32,848 | ₩32,848 | ₩32,561 | ₩32,835 | -0.04% | 3.9천 |
|---|
| 2025.11.07 | ₩32,435 | ₩32,635 | ₩32,433 | ₩32,635 | +0.62% | 4천 |
|---|
| 2025.11.06 | ₩32,448 | ₩32,528 | ₩32,341 | ₩32,341 | -0.33% | 3.1천 |
|---|
| 2025.11.05 | ₩32,108 | ₩32,353 | ₩32,108 | ₩32,141 | +0.10% | 5.5천 |
|---|
| 2025.11.04 | ₩32,061 | ₩32,061 | ₩31,781 | ₩32,021 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩32,822 | ₩32,822 | ₩32,308 | ₩32,515 | -0.93% | 4.2천 |
|---|
| 2025.10.31 | ₩32,675 | ₩32,767 | ₩32,648 | ₩32,755 | +0.24% | 2.7천 |
|---|
| 2025.10.30 | ₩32,608 | ₩32,808 | ₩32,555 | ₩32,555 | -0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩32,608 | ₩32,728 | ₩32,569 | ₩32,623 | +0.05% | 6.8천 |
|---|
| 2025.10.28 | ₩32,688 | ₩32,700 | ₩32,488 | ₩32,515 | -0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩32,595 | ₩32,782 | ₩32,595 | ₩32,742 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩32,802 | ₩32,815 | ₩32,595 | ₩32,600 | -0.61% | 8.5천 |
|---|
| 2025.10.23 | ₩32,888 | ₩32,888 | ₩32,675 | ₩32,756 | -0.40% | 9.2천 |
|---|
| 2025.10.22 | ₩32,408 | ₩32,515 | ₩32,248 | ₩32,485 | +0.24% | 7.6천 |
|---|
| 2025.10.21 | ₩32,541 | ₩32,541 | ₩32,168 | ₩32,221 | -0.98% | 1만 |
|---|
| 2025.10.20 | ₩32,210 | ₩32,315 | ₩32,141 | ₩32,315 | +0.32% | 7.6천 |
|---|
| 2025.10.17 | ₩31,822 | ₩31,968 | ₩31,788 | ₩31,942 | +0.38% | 2.2천 |
|---|
| 2025.10.16 | ₩32,008 | ₩32,008 | ₩31,567 | ₩31,705 | -0.95% | 4.7천 |
|---|
| 2025.10.15 | ₩32,257 | ₩32,257 | ₩31,953 | ₩31,981 | -0.86% | 2.9천 |
|---|
| 2025.10.14 | ₩31,635 | ₩32,168 | ₩31,635 | ₩32,016 | +1.20% | 1.2천 |
|---|
| 2025.10.13 | ₩31,913 | ₩32,014 | ₩31,841 | ₩32,014 | +0.32% | 3.7천 |
|---|
| 2025.10.10 | ₩32,168 | ₩32,248 | ₩31,614 | ₩31,614 | -1.72% | 6.8천 |
|---|