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 | ₩37,829 | ₩38,137 | ₩37,749 | ₩37,776 | -0.14% | 24.9만 |
| 2026.10.08 | ₩37,562 | ₩37,963 | ₩37,402 | ₩37,856 | +0.78% | 18.6만 |
| 2026.10.07 | ₩37,402 | ₩37,402 | ₩36,814 | ₩37,041 | -0.96% | 11.4만 |
| 2026.10.06 | ₩36,801 | ₩37,282 | ₩36,747 | ₩37,121 | +0.87% | 20.8만 |
| 2026.10.05 | ₩36,413 | ₩37,083 | ₩36,240 | ₩36,894 | +1.32% | 26.9만 |
| 2026.10.02 | ₩36,079 | ₩36,707 | ₩36,079 | ₩36,587 | +1.41% | 31만 |
| 2026.10.01 | ₩36,079 | ₩36,600 | ₩35,772 | ₩36,600 | +1.44% | 25.1만 |
| 2026.09.30 | ₩36,934 | ₩36,948 | ₩36,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,654 |
| -0.76% |
| 26.8만 |
| 2026.09.29 | ₩36,574 | ₩36,761 | ₩36,280 | ₩36,627 | +0.15% | 72.3만 |
|---|
| 2026.09.28 | ₩37,348 | ₩37,388 | ₩36,794 | ₩36,934 | -1.11% | 30.7만 |
|---|
| 2026.09.25 | ₩36,908 | ₩37,014 | ₩36,694 | ₩36,908 | 0.00% | 24.3만 |
|---|
| 2026.09.24 | ₩37,348 | ₩37,522 | ₩37,068 | ₩37,175 | -0.46% | 17.9만 |
|---|
| 2026.09.23 | ₩37,041 | ₩37,295 | ₩36,827 | ₩37,041 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩36,707 | ₩37,161 | ₩36,467 | ₩36,721 | +0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩37,509 | ₩37,562 | ₩36,961 | ₩37,081 | -1.14% | 42.2만 |
|---|
| 2026.09.18 | ₩37,776 | ₩37,936 | ₩37,550 | ₩37,629 | -0.39% | 14.1만 |
|---|
| 2026.09.17 | ₩37,415 | ₩37,763 | ₩37,282 | ₩37,642 | +0.61% | 23.6만 |
|---|
| 2026.09.16 | ₩37,869 | ₩37,970 | ₩37,268 | ₩37,469 | -1.06% | 35.1만 |
|---|
| 2026.09.15 | ₩37,936 | ₩38,203 | ₩37,829 | ₩38,203 | +0.70% | 35.9만 |
|---|
| 2026.09.14 | ₩38,230 | ₩38,230 | ₩37,509 | ₩37,682 | -1.43% | 28.1만 |
|---|
| 2026.09.11 | ₩37,662 | ₩37,976 | ₩37,642 | ₩37,816 | +0.41% | 10만 |
|---|
| 2026.09.10 | ₩38,177 | ₩38,177 | ₩37,455 | ₩37,602 | -1.50% | 27.5만 |
|---|
| 2026.09.09 | ₩37,883 | ₩37,936 | ₩37,682 | ₩37,816 | -0.18% | 51.8만 |
|---|
| 2026.09.08 | ₩37,509 | ₩37,749 | ₩37,442 | ₩37,616 | +0.28% | 21만 |
|---|
| 2026.09.04 | ₩37,415 | ₩37,415 | ₩37,055 | ₩37,268 | -0.39% | 9.2만 |
|---|
| 2026.09.03 | ₩37,763 | ₩37,763 | ₩37,415 | ₩37,415 | -0.92% | 64.5만 |
|---|
| 2026.09.02 | ₩37,442 | ₩37,669 | ₩37,255 | ₩37,616 | +0.46% | 19.7만 |
|---|
| 2026.09.01 | ₩37,522 | ₩37,669 | ₩37,235 | ₩37,509 | -0.04% | 18.5만 |
|---|
| 2026.08.31 | ₩37,669 | ₩37,816 | ₩37,375 | ₩37,709 | +0.11% | 24만 |
|---|
| 2026.08.28 | ₩37,135 | ₩37,255 | ₩36,841 | ₩37,215 | +0.22% | 15만 |
|---|
| 2026.08.27 | ₩36,974 | ₩37,121 | ₩36,494 | ₩36,948 | -0.07% | 13.8만 |
|---|
| 2026.08.26 | ₩36,614 | ₩37,242 | ₩36,560 | ₩37,001 | +1.06% | 12.2만 |
|---|
| 2026.08.25 | ₩37,001 | ₩37,175 | ₩36,734 | ₩36,734 | -0.72% | 10.2만 |
|---|
| 2026.08.24 | ₩37,268 | ₩37,335 | ₩36,914 | ₩37,268 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩37,535 | ₩37,602 | ₩37,230 | ₩37,335 | -0.53% | 10.5만 |
|---|
| 2026.08.20 | ₩37,722 | ₩37,722 | ₩37,363 | ₩37,429 | -0.78% | 10.8만 |
|---|
| 2026.08.19 | ₩37,482 | ₩37,562 | ₩37,276 | ₩37,375 | -0.29% | 13.2만 |
|---|
| 2026.08.18 | ₩37,161 | ₩37,616 | ₩37,135 | ₩37,429 | +0.72% | 8.5만 |
|---|
| 2026.08.17 | ₩37,001 | ₩37,028 | ₩36,854 | ₩37,014 | +0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩36,801 | ₩36,921 | ₩36,734 | ₩36,894 | +0.25% | 10.6만 |
|---|
| 2026.08.13 | ₩36,600 | ₩36,734 | ₩36,480 | ₩36,701 | +0.27% | 6.2만 |
|---|
| 2026.08.12 | ₩36,560 | ₩36,734 | ₩36,320 | ₩36,707 | +0.40% | 6.6만 |
|---|
| 2026.08.11 | ₩36,360 | ₩36,667 | ₩36,300 | ₩36,627 | +0.73% | 11.8만 |
|---|
| 2026.08.10 | ₩35,398 | ₩36,373 | ₩35,354 | ₩36,280 | +2.49% | 23.7만 |
|---|
| 2026.08.07 | ₩35,238 | ₩35,398 | ₩34,770 | ₩35,064 | -0.49% | 5.5만 |
|---|
| 2026.08.06 | ₩35,251 | ₩35,478 | ₩35,122 | ₩35,398 | +0.42% | 4.6만 |
|---|
| 2026.08.05 | ₩35,652 | ₩35,652 | ₩34,877 | ₩34,917 | -2.06% | 7.2만 |
|---|
| 2026.08.04 | ₩35,331 | ₩35,572 | ₩34,877 | ₩35,532 | +0.57% | 7.5만 |
|---|
| 2026.08.03 | ₩35,705 | ₩35,812 | ₩35,318 | ₩35,518 | -0.52% | 7.6만 |
|---|
| 2026.07.31 | ₩36,213 | ₩36,480 | ₩35,906 | ₩36,427 | +0.59% | 8.1만 |
|---|
| 2026.07.30 | ₩35,852 | ₩36,173 | ₩35,712 | ₩36,146 | +0.82% | 5.9만 |
|---|
| 2026.07.29 | ₩35,799 | ₩36,160 | ₩35,799 | ₩35,926 | +0.35% | 8.8만 |
|---|
| 2026.07.28 | ₩35,826 | ₩35,906 | ₩35,318 | ₩35,465 | -1.01% | 5.5만 |
|---|
| 2026.07.27 | ₩35,532 | ₩36,077 | ₩35,532 | ₩35,732 | +0.56% | 4.7만 |
|---|
| 2026.07.24 | ₩36,013 | ₩36,317 | ₩36,013 | ₩36,186 | +0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩36,400 | ₩36,400 | ₩36,066 | ₩36,186 | -0.59% | 6.5만 |
|---|
| 2026.07.22 | ₩36,026 | ₩36,133 | ₩35,932 | ₩36,046 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩35,625 | ₩35,732 | ₩35,504 | ₩35,732 | +0.30% | 4.8만 |
|---|
| 2026.07.20 | ₩35,331 | ₩35,599 | ₩35,225 | ₩35,465 | +0.38% | 2.9만 |
|---|
| 2026.07.17 | ₩35,398 | ₩35,492 | ₩35,144 | ₩35,331 | -0.19% | 3.6만 |
|---|
| 2026.07.16 | ₩34,931 | ₩35,235 | ₩34,770 | ₩35,104 | +0.50% | 7.7만 |
|---|
| 2026.07.15 | ₩35,078 | ₩35,078 | ₩34,423 | ₩34,770 | -0.88% | 3.7만 |
|---|
| 2026.07.14 | ₩34,957 | ₩35,078 | ₩34,623 | ₩34,957 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩34,530 | ₩34,931 | ₩34,463 | ₩34,730 | +0.58% | 7.1만 |
|---|
| 2026.07.10 | ₩34,143 | ₩34,143 | ₩33,663 | ₩34,062 | -0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩34,169 | ₩34,249 | ₩33,902 | ₩33,996 | -0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩34,129 | ₩34,332 | ₩33,822 | ₩34,276 | +0.43% | 5.3만 |
|---|
| 2026.07.07 | ₩33,194 | ₩33,822 | ₩33,181 | ₩33,809 | +1.85% | 5.4만 |
|---|
| 2026.07.06 | ₩32,860 | ₩33,194 | ₩32,847 | ₩33,061 | +0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩32,927 | ₩33,114 | ₩32,800 | ₩32,847 | -0.24% | 3.9만 |
|---|
| 2026.07.01 | ₩32,954 | ₩33,087 | ₩32,646 | ₩32,646 | -0.93% | 5.4만 |
|---|
| 2026.06.30 | ₩33,889 | ₩34,089 | ₩33,622 | ₩33,702 | -0.55% | 6.9만 |
|---|
| 2026.06.29 | ₩33,822 | ₩34,236 | ₩33,810 | ₩33,889 | +0.20% | 7.2만 |
|---|
| 2026.06.26 | ₩34,062 | ₩34,196 | ₩33,969 | ₩34,076 | +0.04% | 3.9만 |
|---|
| 2026.06.25 | ₩33,435 | ₩34,223 | ₩33,435 | ₩34,089 | +1.96% | 3.4만 |
|---|
| 2026.06.24 | ₩33,769 | ₩33,875 | ₩33,528 | ₩33,782 | +0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩34,129 | ₩34,343 | ₩34,062 | ₩34,316 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩33,769 | ₩34,196 | ₩33,582 | ₩34,165 | +1.17% | 6.5만 |
|---|
| 2026.06.18 | ₩33,996 | ₩33,996 | ₩33,395 | ₩33,660 | -0.99% | 7.7만 |
|---|
| 2026.06.17 | ₩34,296 | ₩34,396 | ₩34,116 | ₩34,156 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩34,450 | ₩34,490 | ₩34,263 | ₩34,450 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩34,490 | ₩34,891 | ₩34,143 | ₩34,530 | +0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩35,412 | ₩35,949 | ₩35,184 | ₩35,692 | +0.79% | 3.6만 |
|---|
| 2026.06.11 | ₩36,066 | ₩36,213 | ₩35,412 | ₩35,425 | -1.78% | 26만 |
|---|
| 2026.06.10 | ₩35,892 | ₩36,307 | ₩35,759 | ₩36,013 | +0.33% | 3.9만 |
|---|
| 2026.06.09 | ₩35,799 | ₩35,799 | ₩35,278 | ₩35,489 | -0.87% | 7.5만 |
|---|
| 2026.06.08 | ₩35,919 | ₩36,197 | ₩35,852 | ₩35,973 | +0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩36,200 | ₩36,200 | ₩35,625 | ₩35,625 | -1.59% | 2.1만 |
|---|
| 2026.06.04 | ₩35,705 | ₩36,106 | ₩35,572 | ₩36,066 | +1.01% | 3.3만 |
|---|
| 2026.06.03 | ₩35,959 | ₩36,200 | ₩35,652 | ₩35,986 | +0.07% | 2.3만 |
|---|
| 2026.06.02 | ₩35,184 | ₩35,705 | ₩35,184 | ₩35,612 | +1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩35,572 | ₩35,599 | ₩34,746 | ₩35,251 | -0.90% | 2.7만 |
|---|
| 2026.05.29 | ₩35,786 | ₩35,786 | ₩35,278 | ₩35,452 | -0.93% | 4만 |
|---|
| 2026.05.28 | ₩36,119 | ₩36,119 | ₩35,579 | ₩35,759 | -1.00% | 5.6만 |
|---|
| 2026.05.27 | ₩35,345 | ₩35,919 | ₩35,345 | ₩35,655 | +0.88% | 2.7만 |
|---|
| 2026.05.26 | ₩36,320 | ₩36,640 | ₩36,013 | ₩36,013 | -0.85% | 6만 |
|---|
| 2026.05.22 | ₩36,453 | ₩36,627 | ₩36,427 | ₩36,520 | +0.18% | 1.8만 |
|---|
| 2026.05.21 | ₩37,001 | ₩37,001 | ₩36,300 | ₩36,444 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩36,934 | ₩37,255 | ₩36,507 | ₩36,603 | -0.90% | 3만 |
|---|
| 2026.05.19 | ₩37,068 | ₩37,068 | ₩36,787 | ₩36,921 | -0.40% | 3만 |
|---|
| 2026.05.18 | ₩36,427 | ₩36,881 | ₩36,307 | ₩36,707 | +0.77% | 3.9만 |
|---|
| 2026.05.15 | ₩36,226 | ₩36,387 | ₩36,039 | ₩36,380 | +0.42% | 3.5만 |
|---|
| 2026.05.14 | ₩35,492 | ₩36,013 | ₩35,492 | ₩35,839 | +0.98% | 2.6만 |
|---|
| 2026.05.13 | ₩35,745 | ₩35,745 | ₩35,365 | ₩35,711 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩35,465 | ₩35,826 | ₩35,440 | ₩35,749 | +0.80% | 3.3만 |
|---|
| 2026.05.11 | ₩34,730 | ₩35,438 | ₩34,730 | ₩35,318 | +1.69% | 2.9만 |
|---|
| 2026.05.08 | ₩34,610 | ₩34,837 | ₩34,530 | ₩34,542 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩34,837 | ₩34,837 | ₩34,249 | ₩34,597 | -0.69% | 4.6만 |
|---|
| 2026.05.06 | ₩35,331 | ₩35,558 | ₩35,064 | ₩35,184 | -0.42% | 12.7만 |
|---|
| 2026.05.05 | ₩36,093 | ₩36,273 | ₩35,946 | ₩36,225 | +0.37% | 2.2만 |
|---|
| 2026.05.04 | ₩35,932 | ₩36,186 | ₩35,759 | ₩36,099 | +0.46% | 5.4만 |
|---|
| 2026.05.01 | ₩36,066 | ₩36,173 | ₩35,665 | ₩35,902 | -0.46% | 5.3만 |
|---|
| 2026.04.30 | ₩36,226 | ₩36,614 | ₩35,946 | ₩36,614 | +1.07% | 5.6만 |
|---|
| 2026.04.29 | ₩36,079 | ₩36,347 | ₩35,973 | ₩36,226 | +0.41% | 6.7만 |
|---|
| 2026.04.28 | ₩35,612 | ₩35,973 | ₩35,599 | ₩35,826 | +0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩35,558 | ₩35,719 | ₩35,358 | ₩35,438 | -0.34% | 5.2만 |
|---|
| 2026.04.24 | ₩35,398 | ₩35,398 | ₩35,138 | ₩35,346 | -0.15% | 3.4만 |
|---|
| 2026.04.23 | ₩35,412 | ₩35,465 | ₩35,265 | ₩35,465 | +0.15% | 3.2만 |
|---|
| 2026.04.22 | ₩34,797 | ₩35,171 | ₩34,797 | ₩35,171 | +1.07% | 3.7만 |
|---|
| 2026.04.21 | ₩34,704 | ₩34,875 | ₩34,463 | ₩34,837 | +0.38% | 3.9만 |
|---|
| 2026.04.20 | ₩34,396 | ₩34,757 | ₩34,308 | ₩34,463 | +0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩34,249 | ₩34,463 | ₩33,501 | ₩34,406 | +0.46% | 7.2만 |
|---|
| 2026.04.16 | ₩34,770 | ₩35,225 | ₩34,770 | ₩35,119 | +1.00% | 3.4만 |
|---|
| 2026.04.15 | ₩34,744 | ₩34,944 | ₩34,490 | ₩34,776 | +0.09% | 4.6만 |
|---|
| 2026.04.14 | ₩35,331 | ₩35,331 | ₩34,464 | ₩34,864 | -1.32% | 6.6만 |
|---|
| 2026.04.13 | ₩35,932 | ₩35,932 | ₩35,265 | ₩35,545 | -1.08% | 3.2만 |
|---|
| 2026.04.10 | ₩35,585 | ₩35,599 | ₩35,024 | ₩35,390 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩36,200 | ₩36,453 | ₩35,478 | ₩35,599 | -1.66% | 3.6만 |
|---|
| 2026.04.08 | ₩35,331 | ₩36,066 | ₩34,916 | ₩35,999 | +1.89% | 9.6만 |
|---|
| 2026.04.07 | ₩36,681 | ₩37,068 | ₩36,681 | ₩36,801 | +0.33% | 2.8만 |
|---|
| 2026.04.06 | ₩36,520 | ₩36,681 | ₩36,333 | ₩36,651 | +0.36% | 3.3만 |
|---|
| 2026.04.02 | ₩36,707 | ₩37,055 | ₩36,320 | ₩36,480 | -0.62% | 4.2만 |
|---|
| 2026.04.01 | ₩36,186 | ₩36,861 | ₩35,999 | ₩36,260 | +0.20% | 9만 |
|---|
| 2026.03.31 | ₩38,070 | ₩38,203 | ₩37,342 | ₩37,780 | -0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩38,404 | ₩38,537 | ₩37,856 | ₩38,030 | -0.97% | 9.2만 |
|---|
| 2026.03.27 | ₩37,869 | ₩38,203 | ₩37,803 | ₩38,130 | +0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩37,803 | ₩39,406 | ₩37,569 | ₩37,976 | +0.46% | 7.4만 |
|---|
| 2026.03.25 | ₩37,522 | ₩37,789 | ₩37,402 | ₩37,736 | +0.57% | 2.4만 |
|---|
| 2026.03.24 | ₩37,509 | ₩38,010 | ₩37,315 | ₩37,682 | +0.46% | 5.1만 |
|---|
| 2026.03.23 | ₩36,240 | ₩37,328 | ₩36,026 | ₩37,255 | +2.80% | 6.4만 |
|---|
| 2026.03.20 | ₩37,095 | ₩37,200 | ₩36,827 | ₩36,866 | -0.62% | 4.3만 |
|---|
| 2026.03.19 | ₩36,894 | ₩37,041 | ₩36,574 | ₩36,921 | +0.07% | 8.7만 |
|---|
| 2026.03.18 | ₩36,494 | ₩36,654 | ₩36,494 | ₩36,574 | +0.22% | 3.2만 |
|---|
| 2026.03.17 | ₩36,614 | ₩36,654 | ₩36,380 | ₩36,547 | -0.18% | 5만 |
|---|
| 2026.03.16 | ₩36,320 | ₩36,353 | ₩36,053 | ₩36,333 | +0.04% | 3.1만 |
|---|
| 2026.03.13 | ₩36,160 | ₩36,186 | ₩35,946 | ₩36,133 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩36,039 | ₩36,186 | ₩35,879 | ₩36,026 | -0.04% | 4.2만 |
|---|
| 2026.03.11 | ₩35,211 | ₩35,866 | ₩35,184 | ₩35,866 | +1.86% | 3만 |
|---|
| 2026.03.10 | ₩35,452 | ₩35,585 | ₩35,151 | ₩35,265 | -0.53% | 3.7만 |
|---|
| 2026.03.09 | ₩35,719 | ₩35,719 | ₩35,358 | ₩35,518 | -0.56% | 8.3만 |
|---|
| 2026.03.06 | ₩35,799 | ₩35,799 | ₩35,303 | ₩35,454 | -0.96% | 3.4만 |
|---|
| 2026.03.05 | ₩35,545 | ₩35,545 | ₩35,291 | ₩35,438 | -0.30% | 3만 |
|---|
| 2026.03.04 | ₩35,251 | ₩35,345 | ₩34,944 | ₩35,345 | +0.27% | 7.9만 |
|---|
| 2026.03.03 | ₩35,639 | ₩35,639 | ₩35,131 | ₩35,385 | -0.71% | 2.4만 |
|---|
| 2026.03.02 | ₩35,812 | ₩36,066 | ₩35,225 | ₩35,498 | -0.88% | 5.6만 |
|---|
| 2026.02.27 | ₩35,612 | ₩35,759 | ₩35,294 | ₩35,719 | +0.30% | 2.1만 |
|---|
| 2026.02.26 | ₩35,144 | ₩35,599 | ₩34,957 | ₩35,377 | +0.66% | 2.7만 |
|---|
| 2026.02.25 | ₩35,371 | ₩35,371 | ₩35,024 | ₩35,286 | -0.24% | 2.4만 |
|---|
| 2026.02.24 | ₩35,545 | ₩35,545 | ₩35,084 | ₩35,373 | -0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩35,251 | ₩35,585 | ₩35,238 | ₩35,345 | +0.27% | 2.1만 |
|---|
| 2026.02.20 | ₩35,358 | ₩35,358 | ₩35,078 | ₩35,238 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩35,398 | ₩35,596 | ₩35,258 | ₩35,331 | -0.19% | 2.8만 |
|---|
| 2026.02.18 | ₩35,291 | ₩35,291 | ₩34,984 | ₩35,184 | -0.30% | 2.4만 |
|---|
| 2026.02.17 | ₩34,931 | ₩35,150 | ₩34,478 | ₩34,770 | -0.46% | 3.3만 |
|---|
| 2026.02.13 | ₩34,797 | ₩35,078 | ₩34,797 | ₩34,937 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩35,111 | ₩35,250 | ₩34,717 | ₩34,797 | -0.89% | 2.3만 |
|---|
| 2026.02.11 | ₩35,331 | ₩35,331 | ₩35,118 | ₩35,198 | -0.38% | 2만 |
|---|
| 2026.02.10 | ₩35,225 | ₩35,225 | ₩34,944 | ₩35,038 | -0.53% | 2.1만 |
|---|
| 2026.02.09 | ₩34,917 | ₩35,038 | ₩34,864 | ₩35,024 | +0.31% | 3.3만 |
|---|
| 2026.02.06 | ₩34,610 | ₩34,891 | ₩34,610 | ₩34,864 | +0.73% | 3.1만 |
|---|
| 2026.02.05 | ₩34,276 | ₩34,637 | ₩34,276 | ₩34,610 | +0.97% | 2만 |
|---|
| 2026.02.04 | ₩34,717 | ₩34,864 | ₩34,570 | ₩34,690 | -0.08% | 4.5만 |
|---|
| 2026.02.03 | ₩34,116 | ₩34,490 | ₩34,116 | ₩34,489 | +1.09% | 9.4만 |
|---|
| 2026.02.02 | ₩34,129 | ₩34,169 | ₩33,909 | ₩34,102 | -0.08% | 2.7만 |
|---|
| 2026.01.30 | ₩34,530 | ₩34,623 | ₩34,277 | ₩34,623 | +0.27% | 2.5만 |
|---|
| 2026.01.29 | ₩34,623 | ₩34,770 | ₩34,376 | ₩34,436 | -0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩34,396 | ₩34,396 | ₩34,156 | ₩34,289 | -0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩34,236 | ₩34,236 | ₩33,914 | ₩34,129 | -0.31% | 2.2만 |
|---|
| 2026.01.26 | ₩34,356 | ₩34,356 | ₩33,806 | ₩33,929 | -1.24% | 2.4만 |
|---|
| 2026.01.23 | ₩33,956 | ₩34,102 | ₩33,861 | ₩33,862 | -0.28% | 2.3만 |
|---|
| 2026.01.22 | ₩33,647 | ₩33,769 | ₩33,460 | ₩33,742 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩33,395 | ₩33,622 | ₩33,395 | ₩33,622 | +0.68% | 9.9천 |
|---|
| 2026.01.20 | ₩33,114 | ₩33,218 | ₩32,940 | ₩33,020 | -0.28% | 2.9만 |
|---|
| 2026.01.16 | ₩32,980 | ₩33,061 | ₩32,914 | ₩33,054 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩33,101 | ₩33,234 | ₩32,747 | ₩32,994 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩33,288 | ₩33,288 | ₩33,110 | ₩33,167 | -0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩33,034 | ₩33,101 | ₩33,007 | ₩33,069 | +0.11% | 1.5만 |
|---|
| 2026.01.12 | ₩32,994 | ₩32,994 | ₩32,847 | ₩32,954 | -0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩32,954 | ₩33,101 | ₩32,890 | ₩32,967 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩32,650 | ₩32,939 | ₩32,620 | ₩32,848 | +0.61% | 8.1천 |
|---|
| 2026.01.07 | ₩32,660 | ₩32,660 | ₩32,393 | ₩32,459 | -0.61% | 1.6만 |
|---|
| 2026.01.06 | ₩32,994 | ₩33,067 | ₩32,592 | ₩32,620 | -1.13% | 2.5만 |
|---|
| 2026.01.05 | ₩33,154 | ₩33,154 | ₩32,671 | ₩32,994 | -0.48% | 2.9만 |
|---|
| 2026.01.02 | ₩32,219 | ₩32,660 | ₩32,085 | ₩32,617 | +1.24% | 1.4만 |
|---|
| 2025.12.31 | ₩32,299 | ₩32,299 | ₩32,126 | ₩32,212 | -0.27% | 7.4천 |
|---|
| 2025.12.30 | ₩32,192 | ₩32,353 | ₩32,192 | ₩32,326 | +0.41% | 1.1만 |
|---|
| 2025.12.29 | ₩32,099 | ₩32,313 | ₩32,019 | ₩32,226 | +0.40% | 1.6만 |
|---|
| 2025.12.26 | ₩32,963 | ₩33,034 | ₩32,820 | ₩32,934 | -0.09% | 3.4천 |
|---|
| 2025.12.24 | ₩32,992 | ₩33,020 | ₩32,940 | ₩32,940 | -0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩32,914 | ₩32,994 | ₩32,829 | ₩32,962 | +0.15% | 3.2천 |
|---|
| 2025.12.22 | ₩32,890 | ₩32,890 | ₩32,767 | ₩32,808 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩32,632 | ₩32,646 | ₩32,505 | ₩32,505 | -0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩32,713 | ₩32,741 | ₩32,433 | ₩32,486 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩32,379 | ₩32,900 | ₩32,373 | ₩32,804 | +1.31% | 6.3천 |
|---|
| 2025.12.16 | ₩32,793 | ₩32,793 | ₩32,107 | ₩32,175 | -1.89% | 1.3만 |
|---|
| 2025.12.15 | ₩33,328 | ₩33,328 | ₩32,899 | ₩33,077 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩33,395 | ₩33,568 | ₩33,181 | ₩33,290 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩33,461 | ₩33,635 | ₩33,461 | ₩33,528 | +0.20% | 7.3천 |
|---|
| 2025.12.10 | ₩33,385 | ₩33,608 | ₩33,385 | ₩33,590 | +0.61% | 8.2천 |
|---|
| 2025.12.09 | ₩33,345 | ₩33,488 | ₩33,288 | ₩33,308 | -0.11% | 6.2천 |
|---|
| 2025.12.08 | ₩33,261 | ₩33,322 | ₩33,074 | ₩33,118 | -0.43% | 3.4천 |
|---|
| 2025.12.05 | ₩33,635 | ₩33,635 | ₩33,374 | ₩33,374 | -0.77% | 4.4천 |
|---|
| 2025.12.04 | ₩33,262 | ₩33,448 | ₩33,248 | ₩33,448 | +0.56% | 5.2천 |
|---|
| 2025.12.03 | ₩33,074 | ₩33,340 | ₩33,074 | ₩33,301 | +0.69% | 6.2천 |
|---|
| 2025.12.02 | ₩32,982 | ₩32,982 | ₩32,753 | ₩32,883 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩33,207 | ₩33,274 | ₩33,058 | ₩33,167 | -0.12% | 2만 |
|---|
| 2025.11.28 | ₩33,020 | ₩33,408 | ₩33,020 | ₩33,326 | +0.93% | 4.3천 |
|---|
| 2025.11.26 | ₩32,513 | ₩33,127 | ₩32,513 | ₩32,990 | +1.47% | 5.6천 |
|---|
| 2025.11.25 | ₩32,740 | ₩32,780 | ₩32,593 | ₩32,764 | +0.07% | 3.3천 |
|---|
| 2025.11.24 | ₩33,101 | ₩33,101 | ₩32,486 | ₩32,916 | -0.56% | 5.8천 |
|---|
| 2025.11.21 | ₩32,687 | ₩32,900 | ₩32,566 | ₩32,880 | +0.59% | 1.4천 |
|---|
| 2025.11.20 | ₩33,179 | ₩33,408 | ₩32,673 | ₩32,673 | -1.53% | 4.3천 |
|---|
| 2025.11.19 | ₩32,914 | ₩32,996 | ₩32,740 | ₩32,996 | +0.25% | 7.9천 |
|---|
| 2025.11.18 | ₩32,979 | ₩33,149 | ₩32,959 | ₩33,129 | +0.45% | 3.3천 |
|---|
| 2025.11.17 | ₩33,127 | ₩33,183 | ₩32,900 | ₩32,992 | -0.41% | 6.2천 |
|---|
| 2025.11.14 | ₩32,954 | ₩33,181 | ₩32,827 | ₩33,162 | +0.63% | 4.8천 |
|---|
| 2025.11.13 | ₩32,967 | ₩33,094 | ₩32,910 | ₩32,954 | -0.04% | 1만 |
|---|
| 2025.11.12 | ₩33,034 | ₩33,034 | ₩32,902 | ₩32,902 | -0.40% | 3.8천 |
|---|
| 2025.11.11 | ₩33,074 | ₩33,103 | ₩33,007 | ₩33,074 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩32,887 | ₩32,887 | ₩32,600 | ₩32,874 | -0.04% | 3.9천 |
|---|
| 2025.11.07 | ₩32,473 | ₩32,673 | ₩32,471 | ₩32,673 | +0.62% | 4천 |
|---|
| 2025.11.06 | ₩32,486 | ₩32,566 | ₩32,379 | ₩32,379 | -0.33% | 3.1천 |
|---|
| 2025.11.05 | ₩32,146 | ₩32,391 | ₩32,146 | ₩32,179 | +0.10% | 5.5천 |
|---|
| 2025.11.04 | ₩32,099 | ₩32,099 | ₩31,818 | ₩32,059 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩32,860 | ₩32,860 | ₩32,346 | ₩32,553 | -0.93% | 4.2천 |
|---|
| 2025.10.31 | ₩32,713 | ₩32,805 | ₩32,687 | ₩32,793 | +0.24% | 2.7천 |
|---|
| 2025.10.30 | ₩32,646 | ₩32,847 | ₩32,593 | ₩32,593 | -0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩32,646 | ₩32,767 | ₩32,608 | ₩32,661 | +0.05% | 6.8천 |
|---|
| 2025.10.28 | ₩32,727 | ₩32,739 | ₩32,526 | ₩32,553 | -0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩32,633 | ₩32,820 | ₩32,633 | ₩32,780 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩32,840 | ₩32,854 | ₩32,633 | ₩32,638 | -0.61% | 8.5천 |
|---|
| 2025.10.23 | ₩32,927 | ₩32,927 | ₩32,713 | ₩32,795 | -0.40% | 9.2천 |
|---|
| 2025.10.22 | ₩32,446 | ₩32,553 | ₩32,286 | ₩32,524 | +0.24% | 7.6천 |
|---|
| 2025.10.21 | ₩32,580 | ₩32,580 | ₩32,206 | ₩32,259 | -0.98% | 1만 |
|---|
| 2025.10.20 | ₩32,248 | ₩32,353 | ₩32,179 | ₩32,353 | +0.32% | 7.6천 |
|---|
| 2025.10.17 | ₩31,860 | ₩32,005 | ₩31,825 | ₩31,980 | +0.38% | 2.2천 |
|---|
| 2025.10.16 | ₩32,045 | ₩32,045 | ₩31,605 | ₩31,742 | -0.95% | 4.7천 |
|---|
| 2025.10.15 | ₩32,295 | ₩32,295 | ₩31,991 | ₩32,019 | -0.86% | 2.9천 |
|---|
| 2025.10.14 | ₩31,673 | ₩32,206 | ₩31,673 | ₩32,053 | +1.20% | 1.2천 |
|---|
| 2025.10.13 | ₩31,951 | ₩32,052 | ₩31,878 | ₩32,052 | +0.32% | 3.7천 |
|---|
| 2025.10.10 | ₩32,206 | ₩32,286 | ₩31,651 | ₩31,651 | -1.72% | 6.8천 |
|---|