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 | ₩37,838 | ₩38,145 | ₩37,758 | ₩37,784 | -0.14% | 24.9만 |
| 2026.10.08 | ₩37,571 | ₩37,971 | ₩37,410 | ₩37,865 | +0.78% | 18.6만 |
| 2026.10.07 | ₩37,410 | ₩37,410 | ₩36,822 | ₩37,049 | -0.96% | 11.4만 |
| 2026.10.06 | ₩36,809 | ₩37,290 | ₩36,756 | ₩37,130 | +0.87% | 20.8만 |
| 2026.10.05 | ₩36,422 | ₩37,091 | ₩36,248 | ₩36,903 | +1.32% | 26.9만 |
| 2026.10.02 | ₩36,088 | ₩36,715 | ₩36,088 | ₩36,595 | +1.41% | 31만 |
| 2026.10.01 | ₩36,088 | ₩36,609 | ₩35,780 | ₩36,609 | +1.44% | 25.1만 |
| 2026.09.30 | ₩36,943 | ₩36,956 | ₩36,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,662 |
| -0.76% |
| 26.8만 |
| 2026.09.29 | ₩36,582 | ₩36,769 | ₩36,288 | ₩36,635 | +0.15% | 72.3만 |
|---|
| 2026.09.28 | ₩37,357 | ₩37,397 | ₩36,802 | ₩36,943 | -1.11% | 30.7만 |
|---|
| 2026.09.25 | ₩36,916 | ₩37,023 | ₩36,702 | ₩36,916 | 0.00% | 24.3만 |
|---|
| 2026.09.24 | ₩37,357 | ₩37,530 | ₩37,076 | ₩37,183 | -0.46% | 17.9만 |
|---|
| 2026.09.23 | ₩37,049 | ₩37,303 | ₩36,836 | ₩37,049 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩36,715 | ₩37,170 | ₩36,475 | ₩36,729 | +0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩37,517 | ₩37,571 | ₩36,969 | ₩37,090 | -1.14% | 42.2만 |
|---|
| 2026.09.18 | ₩37,784 | ₩37,945 | ₩37,559 | ₩37,637 | -0.39% | 14.1만 |
|---|
| 2026.09.17 | ₩37,424 | ₩37,771 | ₩37,290 | ₩37,651 | +0.61% | 23.6만 |
|---|
| 2026.09.16 | ₩37,878 | ₩37,978 | ₩37,277 | ₩37,477 | -1.06% | 35.1만 |
|---|
| 2026.09.15 | ₩37,945 | ₩38,212 | ₩37,838 | ₩38,212 | +0.70% | 35.9만 |
|---|
| 2026.09.14 | ₩38,239 | ₩38,239 | ₩37,517 | ₩37,691 | -1.43% | 28.1만 |
|---|
| 2026.09.11 | ₩37,671 | ₩37,985 | ₩37,651 | ₩37,824 | +0.41% | 10만 |
|---|
| 2026.09.10 | ₩38,185 | ₩38,185 | ₩37,464 | ₩37,611 | -1.50% | 27.5만 |
|---|
| 2026.09.09 | ₩37,891 | ₩37,945 | ₩37,691 | ₩37,824 | -0.18% | 51.8만 |
|---|
| 2026.09.08 | ₩37,517 | ₩37,758 | ₩37,450 | ₩37,624 | +0.28% | 21만 |
|---|
| 2026.09.04 | ₩37,424 | ₩37,424 | ₩37,063 | ₩37,277 | -0.39% | 9.2만 |
|---|
| 2026.09.03 | ₩37,771 | ₩37,771 | ₩37,424 | ₩37,424 | -0.92% | 64.5만 |
|---|
| 2026.09.02 | ₩37,450 | ₩37,677 | ₩37,263 | ₩37,624 | +0.46% | 19.7만 |
|---|
| 2026.09.01 | ₩37,530 | ₩37,677 | ₩37,243 | ₩37,517 | -0.04% | 18.5만 |
|---|
| 2026.08.31 | ₩37,677 | ₩37,824 | ₩37,384 | ₩37,718 | +0.11% | 24만 |
|---|
| 2026.08.28 | ₩37,143 | ₩37,263 | ₩36,849 | ₩37,223 | +0.22% | 15만 |
|---|
| 2026.08.27 | ₩36,983 | ₩37,130 | ₩36,502 | ₩36,956 | -0.07% | 13.8만 |
|---|
| 2026.08.26 | ₩36,622 | ₩37,250 | ₩36,569 | ₩37,009 | +1.06% | 12.2만 |
|---|
| 2026.08.25 | ₩37,009 | ₩37,183 | ₩36,742 | ₩36,742 | -0.72% | 10.2만 |
|---|
| 2026.08.24 | ₩37,277 | ₩37,343 | ₩36,923 | ₩37,277 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩37,544 | ₩37,611 | ₩37,238 | ₩37,343 | -0.53% | 10.5만 |
|---|
| 2026.08.20 | ₩37,731 | ₩37,731 | ₩37,371 | ₩37,437 | -0.78% | 10.8만 |
|---|
| 2026.08.19 | ₩37,490 | ₩37,571 | ₩37,285 | ₩37,384 | -0.29% | 13.2만 |
|---|
| 2026.08.18 | ₩37,170 | ₩37,624 | ₩37,143 | ₩37,437 | +0.72% | 8.5만 |
|---|
| 2026.08.17 | ₩37,009 | ₩37,036 | ₩36,862 | ₩37,023 | +0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩36,809 | ₩36,929 | ₩36,742 | ₩36,903 | +0.25% | 10.6만 |
|---|
| 2026.08.13 | ₩36,609 | ₩36,742 | ₩36,488 | ₩36,709 | +0.27% | 6.2만 |
|---|
| 2026.08.12 | ₩36,569 | ₩36,742 | ₩36,328 | ₩36,715 | +0.40% | 6.6만 |
|---|
| 2026.08.11 | ₩36,368 | ₩36,675 | ₩36,308 | ₩36,635 | +0.73% | 11.8만 |
|---|
| 2026.08.10 | ₩35,406 | ₩36,381 | ₩35,362 | ₩36,288 | +2.49% | 23.7만 |
|---|
| 2026.08.07 | ₩35,246 | ₩35,406 | ₩34,778 | ₩35,072 | -0.49% | 5.5만 |
|---|
| 2026.08.06 | ₩35,259 | ₩35,486 | ₩35,130 | ₩35,406 | +0.42% | 4.6만 |
|---|
| 2026.08.05 | ₩35,660 | ₩35,660 | ₩34,885 | ₩34,925 | -2.06% | 7.2만 |
|---|
| 2026.08.04 | ₩35,339 | ₩35,580 | ₩34,885 | ₩35,540 | +0.57% | 7.5만 |
|---|
| 2026.08.03 | ₩35,713 | ₩35,820 | ₩35,326 | ₩35,526 | -0.52% | 7.6만 |
|---|
| 2026.07.31 | ₩36,221 | ₩36,488 | ₩35,914 | ₩36,435 | +0.59% | 8.1만 |
|---|
| 2026.07.30 | ₩35,860 | ₩36,181 | ₩35,720 | ₩36,154 | +0.82% | 5.9만 |
|---|
| 2026.07.29 | ₩35,807 | ₩36,168 | ₩35,807 | ₩35,934 | +0.35% | 8.8만 |
|---|
| 2026.07.28 | ₩35,834 | ₩35,914 | ₩35,326 | ₩35,473 | -1.01% | 5.5만 |
|---|
| 2026.07.27 | ₩35,540 | ₩36,085 | ₩35,540 | ₩35,740 | +0.56% | 4.7만 |
|---|
| 2026.07.24 | ₩36,021 | ₩36,325 | ₩36,021 | ₩36,194 | +0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩36,408 | ₩36,408 | ₩36,074 | ₩36,194 | -0.59% | 6.5만 |
|---|
| 2026.07.22 | ₩36,034 | ₩36,141 | ₩35,941 | ₩36,054 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩35,633 | ₩35,740 | ₩35,512 | ₩35,740 | +0.30% | 4.8만 |
|---|
| 2026.07.20 | ₩35,339 | ₩35,607 | ₩35,232 | ₩35,473 | +0.38% | 2.9만 |
|---|
| 2026.07.17 | ₩35,406 | ₩35,500 | ₩35,152 | ₩35,339 | -0.19% | 3.6만 |
|---|
| 2026.07.16 | ₩34,938 | ₩35,243 | ₩34,778 | ₩35,112 | +0.50% | 7.7만 |
|---|
| 2026.07.15 | ₩35,085 | ₩35,085 | ₩34,431 | ₩34,778 | -0.88% | 3.7만 |
|---|
| 2026.07.14 | ₩34,965 | ₩35,085 | ₩34,631 | ₩34,965 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩34,538 | ₩34,938 | ₩34,471 | ₩34,738 | +0.58% | 7.1만 |
|---|
| 2026.07.10 | ₩34,150 | ₩34,150 | ₩33,671 | ₩34,070 | -0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩34,177 | ₩34,257 | ₩33,910 | ₩34,003 | -0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩34,137 | ₩34,340 | ₩33,830 | ₩34,284 | +0.43% | 5.3만 |
|---|
| 2026.07.07 | ₩33,202 | ₩33,830 | ₩33,188 | ₩33,816 | +1.85% | 5.4만 |
|---|
| 2026.07.06 | ₩32,868 | ₩33,202 | ₩32,854 | ₩33,068 | +0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩32,934 | ₩33,121 | ₩32,807 | ₩32,854 | -0.24% | 3.9만 |
|---|
| 2026.07.01 | ₩32,961 | ₩33,095 | ₩32,654 | ₩32,654 | -0.93% | 5.4만 |
|---|
| 2026.06.30 | ₩33,896 | ₩34,097 | ₩33,629 | ₩33,709 | -0.55% | 6.9만 |
|---|
| 2026.06.29 | ₩33,830 | ₩34,244 | ₩33,818 | ₩33,896 | +0.20% | 7.2만 |
|---|
| 2026.06.26 | ₩34,070 | ₩34,204 | ₩33,977 | ₩34,083 | +0.04% | 3.9만 |
|---|
| 2026.06.25 | ₩33,442 | ₩34,230 | ₩33,442 | ₩34,097 | +1.96% | 3.4만 |
|---|
| 2026.06.24 | ₩33,776 | ₩33,883 | ₩33,536 | ₩33,789 | +0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩34,137 | ₩34,351 | ₩34,070 | ₩34,324 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩33,776 | ₩34,204 | ₩33,589 | ₩34,173 | +1.17% | 6.5만 |
|---|
| 2026.06.18 | ₩34,003 | ₩34,003 | ₩33,402 | ₩33,668 | -0.99% | 7.7만 |
|---|
| 2026.06.17 | ₩34,304 | ₩34,404 | ₩34,123 | ₩34,164 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩34,458 | ₩34,498 | ₩34,270 | ₩34,458 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩34,498 | ₩34,898 | ₩34,150 | ₩34,538 | +0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩35,419 | ₩35,957 | ₩35,192 | ₩35,700 | +0.79% | 3.6만 |
|---|
| 2026.06.11 | ₩36,074 | ₩36,221 | ₩35,419 | ₩35,433 | -1.78% | 26만 |
|---|
| 2026.06.10 | ₩35,900 | ₩36,315 | ₩35,767 | ₩36,021 | +0.33% | 3.9만 |
|---|
| 2026.06.09 | ₩35,807 | ₩35,807 | ₩35,286 | ₩35,497 | -0.87% | 7.5만 |
|---|
| 2026.06.08 | ₩35,927 | ₩36,205 | ₩35,860 | ₩35,981 | +0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩36,208 | ₩36,208 | ₩35,633 | ₩35,633 | -1.59% | 2.1만 |
|---|
| 2026.06.04 | ₩35,713 | ₩36,114 | ₩35,580 | ₩36,074 | +1.01% | 3.3만 |
|---|
| 2026.06.03 | ₩35,967 | ₩36,208 | ₩35,660 | ₩35,994 | +0.07% | 2.3만 |
|---|
| 2026.06.02 | ₩35,192 | ₩35,713 | ₩35,192 | ₩35,620 | +1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩35,580 | ₩35,607 | ₩34,754 | ₩35,259 | -0.90% | 2.7만 |
|---|
| 2026.05.29 | ₩35,794 | ₩35,794 | ₩35,286 | ₩35,460 | -0.93% | 4만 |
|---|
| 2026.05.28 | ₩36,128 | ₩36,128 | ₩35,586 | ₩35,767 | -1.00% | 5.6만 |
|---|
| 2026.05.27 | ₩35,353 | ₩35,927 | ₩35,353 | ₩35,663 | +0.88% | 2.7만 |
|---|
| 2026.05.26 | ₩36,328 | ₩36,649 | ₩36,021 | ₩36,021 | -0.85% | 6만 |
|---|
| 2026.05.22 | ₩36,462 | ₩36,635 | ₩36,435 | ₩36,528 | +0.18% | 1.8만 |
|---|
| 2026.05.21 | ₩37,009 | ₩37,009 | ₩36,308 | ₩36,452 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩36,943 | ₩37,263 | ₩36,515 | ₩36,611 | -0.90% | 3만 |
|---|
| 2026.05.19 | ₩37,076 | ₩37,076 | ₩36,796 | ₩36,929 | -0.40% | 3만 |
|---|
| 2026.05.18 | ₩36,435 | ₩36,889 | ₩36,315 | ₩36,715 | +0.77% | 3.9만 |
|---|
| 2026.05.15 | ₩36,234 | ₩36,395 | ₩36,047 | ₩36,388 | +0.42% | 3.5만 |
|---|
| 2026.05.14 | ₩35,500 | ₩36,021 | ₩35,500 | ₩35,847 | +0.98% | 2.6만 |
|---|
| 2026.05.13 | ₩35,754 | ₩35,754 | ₩35,373 | ₩35,719 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩35,473 | ₩35,834 | ₩35,448 | ₩35,758 | +0.80% | 3.3만 |
|---|
| 2026.05.11 | ₩34,738 | ₩35,446 | ₩34,738 | ₩35,326 | +1.69% | 2.9만 |
|---|
| 2026.05.08 | ₩34,618 | ₩34,845 | ₩34,538 | ₩34,550 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩34,845 | ₩34,845 | ₩34,257 | ₩34,604 | -0.69% | 4.6만 |
|---|
| 2026.05.06 | ₩35,339 | ₩35,566 | ₩35,072 | ₩35,192 | -0.42% | 12.7만 |
|---|
| 2026.05.05 | ₩36,101 | ₩36,281 | ₩35,954 | ₩36,233 | +0.37% | 2.2만 |
|---|
| 2026.05.04 | ₩35,941 | ₩36,194 | ₩35,767 | ₩36,108 | +0.46% | 5.4만 |
|---|
| 2026.05.01 | ₩36,074 | ₩36,181 | ₩35,673 | ₩35,910 | -0.46% | 5.3만 |
|---|
| 2026.04.30 | ₩36,234 | ₩36,622 | ₩35,954 | ₩36,622 | +1.07% | 5.6만 |
|---|
| 2026.04.29 | ₩36,088 | ₩36,355 | ₩35,981 | ₩36,234 | +0.41% | 6.7만 |
|---|
| 2026.04.28 | ₩35,620 | ₩35,981 | ₩35,607 | ₩35,834 | +0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩35,566 | ₩35,727 | ₩35,366 | ₩35,446 | -0.34% | 5.2만 |
|---|
| 2026.04.24 | ₩35,406 | ₩35,406 | ₩35,146 | ₩35,354 | -0.15% | 3.4만 |
|---|
| 2026.04.23 | ₩35,419 | ₩35,473 | ₩35,273 | ₩35,473 | +0.15% | 3.2만 |
|---|
| 2026.04.22 | ₩34,805 | ₩35,179 | ₩34,805 | ₩35,179 | +1.07% | 3.7만 |
|---|
| 2026.04.21 | ₩34,711 | ₩34,882 | ₩34,471 | ₩34,845 | +0.38% | 3.9만 |
|---|
| 2026.04.20 | ₩34,404 | ₩34,765 | ₩34,316 | ₩34,471 | +0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩34,257 | ₩34,471 | ₩33,509 | ₩34,413 | +0.46% | 7.2만 |
|---|
| 2026.04.16 | ₩34,778 | ₩35,232 | ₩34,778 | ₩35,127 | +1.00% | 3.4만 |
|---|
| 2026.04.15 | ₩34,751 | ₩34,952 | ₩34,498 | ₩34,784 | +0.09% | 4.6만 |
|---|
| 2026.04.14 | ₩35,339 | ₩35,339 | ₩34,472 | ₩34,872 | -1.32% | 6.6만 |
|---|
| 2026.04.13 | ₩35,941 | ₩35,941 | ₩35,273 | ₩35,553 | -1.08% | 3.2만 |
|---|
| 2026.04.10 | ₩35,593 | ₩35,607 | ₩35,032 | ₩35,398 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩36,208 | ₩36,462 | ₩35,486 | ₩35,607 | -1.66% | 3.6만 |
|---|
| 2026.04.08 | ₩35,339 | ₩36,074 | ₩34,924 | ₩36,007 | +1.89% | 9.6만 |
|---|
| 2026.04.07 | ₩36,689 | ₩37,076 | ₩36,689 | ₩36,809 | +0.33% | 2.8만 |
|---|
| 2026.04.06 | ₩36,528 | ₩36,689 | ₩36,341 | ₩36,659 | +0.36% | 3.3만 |
|---|
| 2026.04.02 | ₩36,715 | ₩37,063 | ₩36,328 | ₩36,488 | -0.62% | 4.2만 |
|---|
| 2026.04.01 | ₩36,194 | ₩36,869 | ₩36,007 | ₩36,268 | +0.20% | 9만 |
|---|
| 2026.03.31 | ₩38,078 | ₩38,212 | ₩37,350 | ₩37,788 | -0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩38,412 | ₩38,546 | ₩37,865 | ₩38,038 | -0.97% | 9.2만 |
|---|
| 2026.03.27 | ₩37,878 | ₩38,212 | ₩37,811 | ₩38,138 | +0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩37,811 | ₩39,414 | ₩37,577 | ₩37,985 | +0.46% | 7.4만 |
|---|
| 2026.03.25 | ₩37,530 | ₩37,798 | ₩37,410 | ₩37,744 | +0.57% | 2.4만 |
|---|
| 2026.03.24 | ₩37,517 | ₩38,018 | ₩37,323 | ₩37,691 | +0.46% | 5.1만 |
|---|
| 2026.03.23 | ₩36,248 | ₩37,337 | ₩36,034 | ₩37,263 | +2.80% | 6.4만 |
|---|
| 2026.03.20 | ₩37,103 | ₩37,208 | ₩36,836 | ₩36,874 | -0.62% | 4.3만 |
|---|
| 2026.03.19 | ₩36,903 | ₩37,049 | ₩36,582 | ₩36,929 | +0.07% | 8.7만 |
|---|
| 2026.03.18 | ₩36,502 | ₩36,662 | ₩36,502 | ₩36,582 | +0.22% | 3.2만 |
|---|
| 2026.03.17 | ₩36,622 | ₩36,662 | ₩36,388 | ₩36,555 | -0.18% | 5만 |
|---|
| 2026.03.16 | ₩36,328 | ₩36,361 | ₩36,061 | ₩36,341 | +0.04% | 3.1만 |
|---|
| 2026.03.13 | ₩36,168 | ₩36,194 | ₩35,954 | ₩36,141 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩36,047 | ₩36,194 | ₩35,887 | ₩36,034 | -0.04% | 4.2만 |
|---|
| 2026.03.11 | ₩35,219 | ₩35,874 | ₩35,192 | ₩35,874 | +1.86% | 3만 |
|---|
| 2026.03.10 | ₩35,460 | ₩35,593 | ₩35,159 | ₩35,273 | -0.53% | 3.7만 |
|---|
| 2026.03.09 | ₩35,727 | ₩35,727 | ₩35,366 | ₩35,526 | -0.56% | 8.3만 |
|---|
| 2026.03.06 | ₩35,807 | ₩35,807 | ₩35,311 | ₩35,462 | -0.96% | 3.4만 |
|---|
| 2026.03.05 | ₩35,553 | ₩35,553 | ₩35,299 | ₩35,446 | -0.30% | 3만 |
|---|
| 2026.03.04 | ₩35,259 | ₩35,353 | ₩34,952 | ₩35,353 | +0.27% | 7.9만 |
|---|
| 2026.03.03 | ₩35,647 | ₩35,647 | ₩35,139 | ₩35,393 | -0.71% | 2.4만 |
|---|
| 2026.03.02 | ₩35,820 | ₩36,074 | ₩35,232 | ₩35,506 | -0.88% | 5.6만 |
|---|
| 2026.02.27 | ₩35,620 | ₩35,767 | ₩35,302 | ₩35,727 | +0.30% | 2.1만 |
|---|
| 2026.02.26 | ₩35,152 | ₩35,607 | ₩34,965 | ₩35,385 | +0.66% | 2.7만 |
|---|
| 2026.02.25 | ₩35,379 | ₩35,379 | ₩35,032 | ₩35,294 | -0.24% | 2.4만 |
|---|
| 2026.02.24 | ₩35,553 | ₩35,553 | ₩35,092 | ₩35,381 | -0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩35,259 | ₩35,593 | ₩35,246 | ₩35,353 | +0.27% | 2.1만 |
|---|
| 2026.02.20 | ₩35,366 | ₩35,366 | ₩35,085 | ₩35,246 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩35,406 | ₩35,604 | ₩35,266 | ₩35,339 | -0.19% | 2.8만 |
|---|
| 2026.02.18 | ₩35,299 | ₩35,299 | ₩34,992 | ₩35,192 | -0.30% | 2.4만 |
|---|
| 2026.02.17 | ₩34,938 | ₩35,158 | ₩34,486 | ₩34,778 | -0.46% | 3.3만 |
|---|
| 2026.02.13 | ₩34,805 | ₩35,085 | ₩34,805 | ₩34,945 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩35,119 | ₩35,258 | ₩34,725 | ₩34,805 | -0.89% | 2.3만 |
|---|
| 2026.02.11 | ₩35,339 | ₩35,339 | ₩35,126 | ₩35,206 | -0.38% | 2만 |
|---|
| 2026.02.10 | ₩35,232 | ₩35,232 | ₩34,952 | ₩35,045 | -0.53% | 2.1만 |
|---|
| 2026.02.09 | ₩34,925 | ₩35,045 | ₩34,872 | ₩35,032 | +0.31% | 3.3만 |
|---|
| 2026.02.06 | ₩34,618 | ₩34,898 | ₩34,618 | ₩34,872 | +0.73% | 3.1만 |
|---|
| 2026.02.05 | ₩34,284 | ₩34,645 | ₩34,284 | ₩34,618 | +0.97% | 2만 |
|---|
| 2026.02.04 | ₩34,725 | ₩34,872 | ₩34,578 | ₩34,698 | -0.08% | 4.5만 |
|---|
| 2026.02.03 | ₩34,123 | ₩34,498 | ₩34,123 | ₩34,496 | +1.09% | 9.4만 |
|---|
| 2026.02.02 | ₩34,137 | ₩34,177 | ₩33,916 | ₩34,110 | -0.08% | 2.7만 |
|---|
| 2026.01.30 | ₩34,538 | ₩34,631 | ₩34,285 | ₩34,631 | +0.27% | 2.5만 |
|---|
| 2026.01.29 | ₩34,631 | ₩34,778 | ₩34,384 | ₩34,444 | -0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩34,404 | ₩34,404 | ₩34,164 | ₩34,297 | -0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩34,244 | ₩34,244 | ₩33,922 | ₩34,137 | -0.31% | 2.2만 |
|---|
| 2026.01.26 | ₩34,364 | ₩34,364 | ₩33,814 | ₩33,936 | -1.24% | 2.4만 |
|---|
| 2026.01.23 | ₩33,963 | ₩34,110 | ₩33,868 | ₩33,870 | -0.28% | 2.3만 |
|---|
| 2026.01.22 | ₩33,655 | ₩33,776 | ₩33,467 | ₩33,749 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩33,402 | ₩33,629 | ₩33,402 | ₩33,629 | +0.68% | 9.9천 |
|---|
| 2026.01.20 | ₩33,121 | ₩33,226 | ₩32,948 | ₩33,028 | -0.28% | 2.9만 |
|---|
| 2026.01.16 | ₩32,988 | ₩33,068 | ₩32,921 | ₩33,061 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩33,108 | ₩33,242 | ₩32,754 | ₩33,001 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩33,295 | ₩33,295 | ₩33,117 | ₩33,175 | -0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩33,041 | ₩33,108 | ₩33,015 | ₩33,076 | +0.11% | 1.5만 |
|---|
| 2026.01.12 | ₩33,001 | ₩33,001 | ₩32,854 | ₩32,961 | -0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩32,961 | ₩33,108 | ₩32,897 | ₩32,974 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩32,658 | ₩32,946 | ₩32,627 | ₩32,856 | +0.61% | 8.1천 |
|---|
| 2026.01.07 | ₩32,667 | ₩32,667 | ₩32,400 | ₩32,467 | -0.61% | 1.6만 |
|---|
| 2026.01.06 | ₩33,001 | ₩33,075 | ₩32,599 | ₩32,627 | -1.13% | 2.5만 |
|---|
| 2026.01.05 | ₩33,162 | ₩33,162 | ₩32,678 | ₩33,001 | -0.48% | 2.9만 |
|---|
| 2026.01.02 | ₩32,226 | ₩32,667 | ₩32,093 | ₩32,624 | +1.24% | 1.4만 |
|---|
| 2025.12.31 | ₩32,306 | ₩32,306 | ₩32,133 | ₩32,220 | -0.27% | 7.4천 |
|---|
| 2025.12.30 | ₩32,200 | ₩32,360 | ₩32,200 | ₩32,333 | +0.41% | 1.1만 |
|---|
| 2025.12.29 | ₩32,106 | ₩32,320 | ₩32,026 | ₩32,233 | +0.40% | 1.6만 |
|---|
| 2025.12.26 | ₩32,970 | ₩33,041 | ₩32,827 | ₩32,941 | -0.09% | 3.4천 |
|---|
| 2025.12.24 | ₩33,000 | ₩33,028 | ₩32,948 | ₩32,948 | -0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩32,921 | ₩33,001 | ₩32,837 | ₩32,969 | +0.15% | 3.2천 |
|---|
| 2025.12.22 | ₩32,897 | ₩32,897 | ₩32,774 | ₩32,815 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩32,639 | ₩32,654 | ₩32,512 | ₩32,512 | -0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩32,721 | ₩32,749 | ₩32,440 | ₩32,493 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩32,387 | ₩32,908 | ₩32,380 | ₩32,811 | +1.31% | 6.3천 |
|---|
| 2025.12.16 | ₩32,801 | ₩32,801 | ₩32,114 | ₩32,182 | -1.89% | 1.3만 |
|---|
| 2025.12.15 | ₩33,335 | ₩33,335 | ₩32,906 | ₩33,084 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩33,402 | ₩33,576 | ₩33,188 | ₩33,298 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩33,469 | ₩33,642 | ₩33,469 | ₩33,536 | +0.20% | 7.3천 |
|---|
| 2025.12.10 | ₩33,393 | ₩33,616 | ₩33,393 | ₩33,597 | +0.61% | 8.2천 |
|---|
| 2025.12.09 | ₩33,353 | ₩33,496 | ₩33,295 | ₩33,315 | -0.11% | 6.2천 |
|---|
| 2025.12.08 | ₩33,268 | ₩33,330 | ₩33,081 | ₩33,125 | -0.43% | 3.4천 |
|---|
| 2025.12.05 | ₩33,642 | ₩33,642 | ₩33,382 | ₩33,382 | -0.77% | 4.4천 |
|---|
| 2025.12.04 | ₩33,270 | ₩33,455 | ₩33,255 | ₩33,455 | +0.56% | 5.2천 |
|---|
| 2025.12.03 | ₩33,081 | ₩33,347 | ₩33,081 | ₩33,308 | +0.69% | 6.2천 |
|---|
| 2025.12.02 | ₩32,989 | ₩32,989 | ₩32,761 | ₩32,890 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩33,215 | ₩33,282 | ₩33,065 | ₩33,175 | -0.12% | 2만 |
|---|
| 2025.11.28 | ₩33,028 | ₩33,415 | ₩33,028 | ₩33,334 | +0.93% | 4.3천 |
|---|
| 2025.11.26 | ₩32,520 | ₩33,135 | ₩32,520 | ₩32,997 | +1.47% | 5.6천 |
|---|
| 2025.11.25 | ₩32,747 | ₩32,787 | ₩32,600 | ₩32,771 | +0.07% | 3.3천 |
|---|
| 2025.11.24 | ₩33,108 | ₩33,108 | ₩32,493 | ₩32,924 | -0.56% | 5.8천 |
|---|
| 2025.11.21 | ₩32,694 | ₩32,908 | ₩32,574 | ₩32,888 | +0.59% | 1.4천 |
|---|
| 2025.11.20 | ₩33,187 | ₩33,415 | ₩32,681 | ₩32,681 | -1.53% | 4.3천 |
|---|
| 2025.11.19 | ₩32,921 | ₩33,004 | ₩32,747 | ₩33,004 | +0.25% | 7.9천 |
|---|
| 2025.11.18 | ₩32,986 | ₩33,156 | ₩32,966 | ₩33,136 | +0.45% | 3.3천 |
|---|
| 2025.11.17 | ₩33,135 | ₩33,191 | ₩32,908 | ₩33,000 | -0.41% | 6.2천 |
|---|
| 2025.11.14 | ₩32,961 | ₩33,188 | ₩32,834 | ₩33,170 | +0.63% | 4.8천 |
|---|
| 2025.11.13 | ₩32,974 | ₩33,101 | ₩32,917 | ₩32,961 | -0.04% | 1만 |
|---|
| 2025.11.12 | ₩33,041 | ₩33,041 | ₩32,909 | ₩32,909 | -0.40% | 3.8천 |
|---|
| 2025.11.11 | ₩33,081 | ₩33,111 | ₩33,015 | ₩33,081 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩32,894 | ₩32,894 | ₩32,607 | ₩32,881 | -0.04% | 3.9천 |
|---|
| 2025.11.07 | ₩32,480 | ₩32,681 | ₩32,479 | ₩32,681 | +0.62% | 4천 |
|---|
| 2025.11.06 | ₩32,493 | ₩32,574 | ₩32,387 | ₩32,387 | -0.33% | 3.1천 |
|---|
| 2025.11.05 | ₩32,153 | ₩32,399 | ₩32,153 | ₩32,186 | +0.10% | 5.5천 |
|---|
| 2025.11.04 | ₩32,106 | ₩32,106 | ₩31,825 | ₩32,066 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩32,868 | ₩32,868 | ₩32,353 | ₩32,560 | -0.93% | 4.2천 |
|---|
| 2025.10.31 | ₩32,721 | ₩32,813 | ₩32,694 | ₩32,801 | +0.24% | 2.7천 |
|---|
| 2025.10.30 | ₩32,654 | ₩32,854 | ₩32,600 | ₩32,600 | -0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩32,654 | ₩32,774 | ₩32,615 | ₩32,668 | +0.05% | 6.8천 |
|---|
| 2025.10.28 | ₩32,734 | ₩32,746 | ₩32,534 | ₩32,560 | -0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩32,640 | ₩32,827 | ₩32,640 | ₩32,787 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩32,848 | ₩32,861 | ₩32,640 | ₩32,646 | -0.61% | 8.5천 |
|---|
| 2025.10.23 | ₩32,934 | ₩32,934 | ₩32,721 | ₩32,802 | -0.40% | 9.2천 |
|---|
| 2025.10.22 | ₩32,453 | ₩32,560 | ₩32,293 | ₩32,531 | +0.24% | 7.6천 |
|---|
| 2025.10.21 | ₩32,587 | ₩32,587 | ₩32,213 | ₩32,266 | -0.98% | 1만 |
|---|
| 2025.10.20 | ₩32,256 | ₩32,360 | ₩32,186 | ₩32,360 | +0.32% | 7.6천 |
|---|
| 2025.10.17 | ₩31,867 | ₩32,012 | ₩31,832 | ₩31,987 | +0.38% | 2.2천 |
|---|
| 2025.10.16 | ₩32,053 | ₩32,053 | ₩31,612 | ₩31,749 | -0.95% | 4.7천 |
|---|
| 2025.10.15 | ₩32,302 | ₩32,302 | ₩31,998 | ₩32,026 | -0.86% | 2.9천 |
|---|
| 2025.10.14 | ₩31,680 | ₩32,213 | ₩31,680 | ₩32,061 | +1.20% | 1.2천 |
|---|
| 2025.10.13 | ₩31,958 | ₩32,059 | ₩31,886 | ₩32,059 | +0.32% | 3.7천 |
|---|
| 2025.10.10 | ₩32,213 | ₩32,293 | ₩31,658 | ₩31,658 | -1.72% | 6.8천 |
|---|