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 | ₩37,787 | ₩38,094 | ₩37,707 | ₩37,733 | -0.14% | 24.9만 |
| 2026.10.08 | ₩37,520 | ₩37,920 | ₩37,360 | ₩37,813 | +0.78% | 18.6만 |
| 2026.10.07 | ₩37,360 | ₩37,360 | ₩36,773 | ₩37,000 | -0.96% | 11.4만 |
| 2026.10.06 | ₩36,759 | ₩37,240 | ₩36,706 | ₩37,080 | +0.87% | 20.8만 |
| 2026.10.05 | ₩36,372 | ₩37,041 | ₩36,199 | ₩36,853 | +1.32% | 26.9만 |
| 2026.10.02 | ₩36,039 | ₩36,666 | ₩36,039 | ₩36,546 | +1.41% | 31만 |
| 2026.10.01 | ₩36,039 | ₩36,559 | ₩35,732 | ₩36,559 | +1.44% | 25.1만 |
| 2026.09.30 | ₩36,893 | ₩36,906 | ₩36,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,613 |
| -0.76% |
| 26.8만 |
| 2026.09.29 | ₩36,533 | ₩36,719 | ₩36,239 | ₩36,586 | +0.15% | 72.3만 |
|---|
| 2026.09.28 | ₩37,306 | ₩37,346 | ₩36,753 | ₩36,893 | -1.11% | 30.7만 |
|---|
| 2026.09.25 | ₩36,866 | ₩36,973 | ₩36,653 | ₩36,866 | 0.00% | 24.3만 |
|---|
| 2026.09.24 | ₩37,306 | ₩37,480 | ₩37,026 | ₩37,133 | -0.46% | 17.9만 |
|---|
| 2026.09.23 | ₩37,000 | ₩37,253 | ₩36,786 | ₩37,000 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩36,666 | ₩37,120 | ₩36,426 | ₩36,679 | +0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩37,467 | ₩37,520 | ₩36,920 | ₩37,040 | -1.14% | 42.2만 |
|---|
| 2026.09.18 | ₩37,733 | ₩37,894 | ₩37,508 | ₩37,587 | -0.39% | 14.1만 |
|---|
| 2026.09.17 | ₩37,373 | ₩37,720 | ₩37,240 | ₩37,600 | +0.61% | 23.6만 |
|---|
| 2026.09.16 | ₩37,827 | ₩37,927 | ₩37,226 | ₩37,427 | -1.06% | 35.1만 |
|---|
| 2026.09.15 | ₩37,894 | ₩38,160 | ₩37,787 | ₩38,160 | +0.70% | 35.9만 |
|---|
| 2026.09.14 | ₩38,187 | ₩38,187 | ₩37,467 | ₩37,640 | -1.43% | 28.1만 |
|---|
| 2026.09.11 | ₩37,620 | ₩37,934 | ₩37,600 | ₩37,773 | +0.41% | 10만 |
|---|
| 2026.09.10 | ₩38,134 | ₩38,134 | ₩37,413 | ₩37,560 | -1.50% | 27.5만 |
|---|
| 2026.09.09 | ₩37,840 | ₩37,894 | ₩37,640 | ₩37,773 | -0.18% | 51.8만 |
|---|
| 2026.09.08 | ₩37,467 | ₩37,707 | ₩37,400 | ₩37,573 | +0.28% | 21만 |
|---|
| 2026.09.04 | ₩37,373 | ₩37,373 | ₩37,013 | ₩37,226 | -0.39% | 9.2만 |
|---|
| 2026.09.03 | ₩37,720 | ₩37,720 | ₩37,373 | ₩37,373 | -0.92% | 64.5만 |
|---|
| 2026.09.02 | ₩37,400 | ₩37,627 | ₩37,213 | ₩37,573 | +0.46% | 19.7만 |
|---|
| 2026.09.01 | ₩37,480 | ₩37,627 | ₩37,193 | ₩37,467 | -0.04% | 18.5만 |
|---|
| 2026.08.31 | ₩37,627 | ₩37,773 | ₩37,333 | ₩37,667 | +0.11% | 24만 |
|---|
| 2026.08.28 | ₩37,093 | ₩37,213 | ₩36,799 | ₩37,173 | +0.22% | 15만 |
|---|
| 2026.08.27 | ₩36,933 | ₩37,080 | ₩36,453 | ₩36,906 | -0.07% | 13.8만 |
|---|
| 2026.08.26 | ₩36,573 | ₩37,200 | ₩36,519 | ₩36,960 | +1.06% | 12.2만 |
|---|
| 2026.08.25 | ₩36,960 | ₩37,133 | ₩36,693 | ₩36,693 | -0.72% | 10.2만 |
|---|
| 2026.08.24 | ₩37,226 | ₩37,293 | ₩36,873 | ₩37,226 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩37,493 | ₩37,560 | ₩37,188 | ₩37,293 | -0.53% | 10.5만 |
|---|
| 2026.08.20 | ₩37,680 | ₩37,680 | ₩37,321 | ₩37,387 | -0.78% | 10.8만 |
|---|
| 2026.08.19 | ₩37,440 | ₩37,520 | ₩37,234 | ₩37,333 | -0.29% | 13.2만 |
|---|
| 2026.08.18 | ₩37,120 | ₩37,573 | ₩37,093 | ₩37,387 | +0.72% | 8.5만 |
|---|
| 2026.08.17 | ₩36,960 | ₩36,986 | ₩36,813 | ₩36,973 | +0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩36,759 | ₩36,879 | ₩36,693 | ₩36,853 | +0.25% | 10.6만 |
|---|
| 2026.08.13 | ₩36,559 | ₩36,693 | ₩36,439 | ₩36,659 | +0.27% | 6.2만 |
|---|
| 2026.08.12 | ₩36,519 | ₩36,693 | ₩36,279 | ₩36,666 | +0.40% | 6.6만 |
|---|
| 2026.08.11 | ₩36,319 | ₩36,626 | ₩36,259 | ₩36,586 | +0.73% | 11.8만 |
|---|
| 2026.08.10 | ₩35,358 | ₩36,332 | ₩35,314 | ₩36,239 | +2.49% | 23.7만 |
|---|
| 2026.08.07 | ₩35,198 | ₩35,358 | ₩34,731 | ₩35,025 | -0.49% | 5.5만 |
|---|
| 2026.08.06 | ₩35,212 | ₩35,438 | ₩35,082 | ₩35,358 | +0.42% | 4.6만 |
|---|
| 2026.08.05 | ₩35,612 | ₩35,612 | ₩34,838 | ₩34,878 | -2.06% | 7.2만 |
|---|
| 2026.08.04 | ₩35,292 | ₩35,532 | ₩34,838 | ₩35,492 | +0.57% | 7.5만 |
|---|
| 2026.08.03 | ₩35,665 | ₩35,772 | ₩35,278 | ₩35,479 | -0.52% | 7.6만 |
|---|
| 2026.07.31 | ₩36,172 | ₩36,439 | ₩35,865 | ₩36,386 | +0.59% | 8.1만 |
|---|
| 2026.07.30 | ₩35,812 | ₩36,132 | ₩35,672 | ₩36,106 | +0.82% | 5.9만 |
|---|
| 2026.07.29 | ₩35,759 | ₩36,119 | ₩35,759 | ₩35,885 | +0.35% | 8.8만 |
|---|
| 2026.07.28 | ₩35,785 | ₩35,865 | ₩35,278 | ₩35,425 | -1.01% | 5.5만 |
|---|
| 2026.07.27 | ₩35,492 | ₩36,036 | ₩35,492 | ₩35,692 | +0.56% | 4.7만 |
|---|
| 2026.07.24 | ₩35,972 | ₩36,276 | ₩35,972 | ₩36,146 | +0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩36,359 | ₩36,359 | ₩36,026 | ₩36,146 | -0.59% | 6.5만 |
|---|
| 2026.07.22 | ₩35,986 | ₩36,092 | ₩35,892 | ₩36,006 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩35,585 | ₩35,692 | ₩35,464 | ₩35,692 | +0.30% | 4.8만 |
|---|
| 2026.07.20 | ₩35,292 | ₩35,559 | ₩35,185 | ₩35,425 | +0.38% | 2.9만 |
|---|
| 2026.07.17 | ₩35,358 | ₩35,452 | ₩35,105 | ₩35,292 | -0.19% | 3.6만 |
|---|
| 2026.07.16 | ₩34,891 | ₩35,196 | ₩34,731 | ₩35,065 | +0.50% | 7.7만 |
|---|
| 2026.07.15 | ₩35,038 | ₩35,038 | ₩34,384 | ₩34,731 | -0.88% | 3.7만 |
|---|
| 2026.07.14 | ₩34,918 | ₩35,038 | ₩34,585 | ₩34,918 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩34,491 | ₩34,891 | ₩34,424 | ₩34,691 | +0.58% | 7.1만 |
|---|
| 2026.07.10 | ₩34,104 | ₩34,104 | ₩33,625 | ₩34,024 | -0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩34,131 | ₩34,211 | ₩33,864 | ₩33,957 | -0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩34,091 | ₩34,294 | ₩33,784 | ₩34,238 | +0.43% | 5.3만 |
|---|
| 2026.07.07 | ₩33,157 | ₩33,784 | ₩33,144 | ₩33,771 | +1.85% | 5.4만 |
|---|
| 2026.07.06 | ₩32,823 | ₩33,157 | ₩32,810 | ₩33,023 | +0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩32,890 | ₩33,077 | ₩32,763 | ₩32,810 | -0.24% | 3.9만 |
|---|
| 2026.07.01 | ₩32,917 | ₩33,050 | ₩32,610 | ₩32,610 | -0.93% | 5.4만 |
|---|
| 2026.06.30 | ₩33,851 | ₩34,051 | ₩33,584 | ₩33,664 | -0.55% | 6.9만 |
|---|
| 2026.06.29 | ₩33,784 | ₩34,198 | ₩33,772 | ₩33,851 | +0.20% | 7.2만 |
|---|
| 2026.06.26 | ₩34,024 | ₩34,158 | ₩33,931 | ₩34,037 | +0.04% | 3.9만 |
|---|
| 2026.06.25 | ₩33,397 | ₩34,184 | ₩33,397 | ₩34,051 | +1.96% | 3.4만 |
|---|
| 2026.06.24 | ₩33,731 | ₩33,837 | ₩33,490 | ₩33,744 | +0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩34,091 | ₩34,304 | ₩34,024 | ₩34,278 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩33,731 | ₩34,158 | ₩33,544 | ₩34,127 | +1.17% | 6.5만 |
|---|
| 2026.06.18 | ₩33,957 | ₩33,957 | ₩33,357 | ₩33,623 | -0.99% | 7.7만 |
|---|
| 2026.06.17 | ₩34,258 | ₩34,358 | ₩34,078 | ₩34,118 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩34,411 | ₩34,451 | ₩34,224 | ₩34,411 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩34,451 | ₩34,851 | ₩34,104 | ₩34,491 | +0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩35,372 | ₩35,908 | ₩35,145 | ₩35,652 | +0.79% | 3.6만 |
|---|
| 2026.06.11 | ₩36,026 | ₩36,172 | ₩35,372 | ₩35,385 | -1.78% | 26만 |
|---|
| 2026.06.10 | ₩35,852 | ₩36,266 | ₩35,719 | ₩35,972 | +0.33% | 3.9만 |
|---|
| 2026.06.09 | ₩35,759 | ₩35,759 | ₩35,238 | ₩35,449 | -0.87% | 7.5만 |
|---|
| 2026.06.08 | ₩35,879 | ₩36,156 | ₩35,812 | ₩35,932 | +0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩36,159 | ₩36,159 | ₩35,585 | ₩35,585 | -1.59% | 2.1만 |
|---|
| 2026.06.04 | ₩35,665 | ₩36,066 | ₩35,532 | ₩36,026 | +1.01% | 3.3만 |
|---|
| 2026.06.03 | ₩35,919 | ₩36,159 | ₩35,612 | ₩35,946 | +0.07% | 2.3만 |
|---|
| 2026.06.02 | ₩35,145 | ₩35,665 | ₩35,145 | ₩35,572 | +1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩35,532 | ₩35,559 | ₩34,707 | ₩35,212 | -0.90% | 2.7만 |
|---|
| 2026.05.29 | ₩35,745 | ₩35,745 | ₩35,238 | ₩35,412 | -0.93% | 4만 |
|---|
| 2026.05.28 | ₩36,079 | ₩36,079 | ₩35,539 | ₩35,719 | -1.00% | 5.6만 |
|---|
| 2026.05.27 | ₩35,305 | ₩35,879 | ₩35,305 | ₩35,615 | +0.88% | 2.7만 |
|---|
| 2026.05.26 | ₩36,279 | ₩36,599 | ₩35,972 | ₩35,972 | -0.85% | 6만 |
|---|
| 2026.05.22 | ₩36,413 | ₩36,586 | ₩36,386 | ₩36,479 | +0.18% | 1.8만 |
|---|
| 2026.05.21 | ₩36,960 | ₩36,960 | ₩36,259 | ₩36,403 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩36,893 | ₩37,213 | ₩36,466 | ₩36,562 | -0.90% | 3만 |
|---|
| 2026.05.19 | ₩37,026 | ₩37,026 | ₩36,746 | ₩36,879 | -0.40% | 3만 |
|---|
| 2026.05.18 | ₩36,386 | ₩36,839 | ₩36,266 | ₩36,666 | +0.77% | 3.9만 |
|---|
| 2026.05.15 | ₩36,186 | ₩36,346 | ₩35,999 | ₩36,339 | +0.42% | 3.5만 |
|---|
| 2026.05.14 | ₩35,452 | ₩35,972 | ₩35,452 | ₩35,799 | +0.98% | 2.6만 |
|---|
| 2026.05.13 | ₩35,705 | ₩35,705 | ₩35,325 | ₩35,671 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩35,425 | ₩35,785 | ₩35,400 | ₩35,709 | +0.80% | 3.3만 |
|---|
| 2026.05.11 | ₩34,691 | ₩35,398 | ₩34,691 | ₩35,278 | +1.69% | 2.9만 |
|---|
| 2026.05.08 | ₩34,571 | ₩34,798 | ₩34,491 | ₩34,503 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩34,798 | ₩34,798 | ₩34,211 | ₩34,558 | -0.69% | 4.6만 |
|---|
| 2026.05.06 | ₩35,292 | ₩35,519 | ₩35,025 | ₩35,145 | -0.42% | 12.7만 |
|---|
| 2026.05.05 | ₩36,052 | ₩36,232 | ₩35,905 | ₩36,184 | +0.37% | 2.2만 |
|---|
| 2026.05.04 | ₩35,892 | ₩36,146 | ₩35,719 | ₩36,059 | +0.46% | 5.4만 |
|---|
| 2026.05.01 | ₩36,026 | ₩36,132 | ₩35,625 | ₩35,861 | -0.46% | 5.3만 |
|---|
| 2026.04.30 | ₩36,186 | ₩36,573 | ₩35,905 | ₩36,573 | +1.07% | 5.6만 |
|---|
| 2026.04.29 | ₩36,039 | ₩36,306 | ₩35,932 | ₩36,186 | +0.41% | 6.7만 |
|---|
| 2026.04.28 | ₩35,572 | ₩35,932 | ₩35,559 | ₩35,785 | +0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩35,519 | ₩35,679 | ₩35,318 | ₩35,398 | -0.34% | 5.2만 |
|---|
| 2026.04.24 | ₩35,358 | ₩35,358 | ₩35,098 | ₩35,306 | -0.15% | 3.4만 |
|---|
| 2026.04.23 | ₩35,372 | ₩35,425 | ₩35,225 | ₩35,425 | +0.15% | 3.2만 |
|---|
| 2026.04.22 | ₩34,758 | ₩35,132 | ₩34,758 | ₩35,132 | +1.07% | 3.7만 |
|---|
| 2026.04.21 | ₩34,665 | ₩34,835 | ₩34,424 | ₩34,798 | +0.38% | 3.9만 |
|---|
| 2026.04.20 | ₩34,358 | ₩34,718 | ₩34,270 | ₩34,424 | +0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩34,211 | ₩34,424 | ₩33,464 | ₩34,367 | +0.46% | 7.2만 |
|---|
| 2026.04.16 | ₩34,731 | ₩35,185 | ₩34,731 | ₩35,080 | +1.00% | 3.4만 |
|---|
| 2026.04.15 | ₩34,705 | ₩34,905 | ₩34,451 | ₩34,737 | +0.09% | 4.6만 |
|---|
| 2026.04.14 | ₩35,292 | ₩35,292 | ₩34,426 | ₩34,825 | -1.32% | 6.6만 |
|---|
| 2026.04.13 | ₩35,892 | ₩35,892 | ₩35,225 | ₩35,505 | -1.08% | 3.2만 |
|---|
| 2026.04.10 | ₩35,545 | ₩35,559 | ₩34,985 | ₩35,350 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩36,159 | ₩36,413 | ₩35,438 | ₩35,559 | -1.66% | 3.6만 |
|---|
| 2026.04.08 | ₩35,292 | ₩36,026 | ₩34,877 | ₩35,959 | +1.89% | 9.6만 |
|---|
| 2026.04.07 | ₩36,639 | ₩37,026 | ₩36,639 | ₩36,759 | +0.33% | 2.8만 |
|---|
| 2026.04.06 | ₩36,479 | ₩36,639 | ₩36,292 | ₩36,610 | +0.36% | 3.3만 |
|---|
| 2026.04.02 | ₩36,666 | ₩37,013 | ₩36,279 | ₩36,439 | -0.62% | 4.2만 |
|---|
| 2026.04.01 | ₩36,146 | ₩36,819 | ₩35,959 | ₩36,219 | +0.20% | 9만 |
|---|
| 2026.03.31 | ₩38,027 | ₩38,160 | ₩37,300 | ₩37,737 | -0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩38,361 | ₩38,494 | ₩37,813 | ₩37,987 | -0.97% | 9.2만 |
|---|
| 2026.03.27 | ₩37,827 | ₩38,160 | ₩37,760 | ₩38,087 | +0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩37,760 | ₩39,361 | ₩37,527 | ₩37,934 | +0.46% | 7.4만 |
|---|
| 2026.03.25 | ₩37,480 | ₩37,747 | ₩37,360 | ₩37,693 | +0.57% | 2.4만 |
|---|
| 2026.03.24 | ₩37,467 | ₩37,967 | ₩37,273 | ₩37,640 | +0.46% | 5.1만 |
|---|
| 2026.03.23 | ₩36,199 | ₩37,286 | ₩35,986 | ₩37,213 | +2.80% | 6.4만 |
|---|
| 2026.03.20 | ₩37,053 | ₩37,158 | ₩36,786 | ₩36,825 | -0.62% | 4.3만 |
|---|
| 2026.03.19 | ₩36,853 | ₩37,000 | ₩36,533 | ₩36,879 | +0.07% | 8.7만 |
|---|
| 2026.03.18 | ₩36,453 | ₩36,613 | ₩36,453 | ₩36,533 | +0.22% | 3.2만 |
|---|
| 2026.03.17 | ₩36,573 | ₩36,613 | ₩36,339 | ₩36,506 | -0.18% | 5만 |
|---|
| 2026.03.16 | ₩36,279 | ₩36,312 | ₩36,012 | ₩36,292 | +0.04% | 3.1만 |
|---|
| 2026.03.13 | ₩36,119 | ₩36,146 | ₩35,905 | ₩36,092 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩35,999 | ₩36,146 | ₩35,839 | ₩35,986 | -0.04% | 4.2만 |
|---|
| 2026.03.11 | ₩35,172 | ₩35,825 | ₩35,145 | ₩35,825 | +1.86% | 3만 |
|---|
| 2026.03.10 | ₩35,412 | ₩35,545 | ₩35,112 | ₩35,225 | -0.53% | 3.7만 |
|---|
| 2026.03.09 | ₩35,679 | ₩35,679 | ₩35,318 | ₩35,479 | -0.56% | 8.3만 |
|---|
| 2026.03.06 | ₩35,759 | ₩35,759 | ₩35,264 | ₩35,414 | -0.96% | 3.4만 |
|---|
| 2026.03.05 | ₩35,505 | ₩35,505 | ₩35,252 | ₩35,398 | -0.30% | 3만 |
|---|
| 2026.03.04 | ₩35,212 | ₩35,305 | ₩34,905 | ₩35,305 | +0.27% | 7.9만 |
|---|
| 2026.03.03 | ₩35,599 | ₩35,599 | ₩35,092 | ₩35,345 | -0.71% | 2.4만 |
|---|
| 2026.03.02 | ₩35,772 | ₩36,026 | ₩35,185 | ₩35,458 | -0.88% | 5.6만 |
|---|
| 2026.02.27 | ₩35,572 | ₩35,719 | ₩35,254 | ₩35,679 | +0.30% | 2.1만 |
|---|
| 2026.02.26 | ₩35,105 | ₩35,559 | ₩34,918 | ₩35,337 | +0.66% | 2.7만 |
|---|
| 2026.02.25 | ₩35,332 | ₩35,332 | ₩34,985 | ₩35,246 | -0.24% | 2.4만 |
|---|
| 2026.02.24 | ₩35,505 | ₩35,505 | ₩35,045 | ₩35,333 | -0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩35,212 | ₩35,545 | ₩35,198 | ₩35,305 | +0.27% | 2.1만 |
|---|
| 2026.02.20 | ₩35,318 | ₩35,318 | ₩35,038 | ₩35,198 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩35,358 | ₩35,556 | ₩35,218 | ₩35,292 | -0.19% | 2.8만 |
|---|
| 2026.02.18 | ₩35,252 | ₩35,252 | ₩34,945 | ₩35,145 | -0.30% | 2.4만 |
|---|
| 2026.02.17 | ₩34,891 | ₩35,110 | ₩34,439 | ₩34,731 | -0.46% | 3.3만 |
|---|
| 2026.02.13 | ₩34,758 | ₩35,038 | ₩34,758 | ₩34,898 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩35,072 | ₩35,210 | ₩34,678 | ₩34,758 | -0.89% | 2.3만 |
|---|
| 2026.02.11 | ₩35,292 | ₩35,292 | ₩35,078 | ₩35,158 | -0.38% | 2만 |
|---|
| 2026.02.10 | ₩35,185 | ₩35,185 | ₩34,905 | ₩34,998 | -0.53% | 2.1만 |
|---|
| 2026.02.09 | ₩34,878 | ₩34,998 | ₩34,825 | ₩34,985 | +0.31% | 3.3만 |
|---|
| 2026.02.06 | ₩34,571 | ₩34,851 | ₩34,571 | ₩34,825 | +0.73% | 3.1만 |
|---|
| 2026.02.05 | ₩34,238 | ₩34,598 | ₩34,238 | ₩34,571 | +0.97% | 2만 |
|---|
| 2026.02.04 | ₩34,678 | ₩34,825 | ₩34,531 | ₩34,651 | -0.08% | 4.5만 |
|---|
| 2026.02.03 | ₩34,078 | ₩34,451 | ₩34,078 | ₩34,450 | +1.09% | 9.4만 |
|---|
| 2026.02.02 | ₩34,091 | ₩34,131 | ₩33,871 | ₩34,064 | -0.08% | 2.7만 |
|---|
| 2026.01.30 | ₩34,491 | ₩34,585 | ₩34,239 | ₩34,585 | +0.27% | 2.5만 |
|---|
| 2026.01.29 | ₩34,585 | ₩34,731 | ₩34,338 | ₩34,398 | -0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩34,358 | ₩34,358 | ₩34,118 | ₩34,251 | -0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩34,198 | ₩34,198 | ₩33,876 | ₩34,091 | -0.31% | 2.2만 |
|---|
| 2026.01.26 | ₩34,318 | ₩34,318 | ₩33,768 | ₩33,891 | -1.24% | 2.4만 |
|---|
| 2026.01.23 | ₩33,917 | ₩34,064 | ₩33,823 | ₩33,824 | -0.28% | 2.3만 |
|---|
| 2026.01.22 | ₩33,609 | ₩33,731 | ₩33,422 | ₩33,704 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩33,357 | ₩33,584 | ₩33,357 | ₩33,584 | +0.68% | 9.9천 |
|---|
| 2026.01.20 | ₩33,077 | ₩33,181 | ₩32,903 | ₩32,983 | -0.28% | 2.9만 |
|---|
| 2026.01.16 | ₩32,943 | ₩33,023 | ₩32,877 | ₩33,017 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩33,063 | ₩33,197 | ₩32,710 | ₩32,957 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩33,250 | ₩33,250 | ₩33,073 | ₩33,130 | -0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩32,997 | ₩33,063 | ₩32,970 | ₩33,031 | +0.11% | 1.5만 |
|---|
| 2026.01.12 | ₩32,957 | ₩32,957 | ₩32,810 | ₩32,917 | -0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩32,917 | ₩33,063 | ₩32,853 | ₩32,930 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩32,614 | ₩32,902 | ₩32,583 | ₩32,811 | +0.61% | 8.1천 |
|---|
| 2026.01.07 | ₩32,623 | ₩32,623 | ₩32,356 | ₩32,423 | -0.61% | 1.6만 |
|---|
| 2026.01.06 | ₩32,957 | ₩33,030 | ₩32,555 | ₩32,583 | -1.13% | 2.5만 |
|---|
| 2026.01.05 | ₩33,117 | ₩33,117 | ₩32,634 | ₩32,957 | -0.48% | 2.9만 |
|---|
| 2026.01.02 | ₩32,183 | ₩32,623 | ₩32,049 | ₩32,580 | +1.24% | 1.4만 |
|---|
| 2025.12.31 | ₩32,263 | ₩32,263 | ₩32,089 | ₩32,176 | -0.27% | 7.4천 |
|---|
| 2025.12.30 | ₩32,156 | ₩32,316 | ₩32,156 | ₩32,290 | +0.41% | 1.1만 |
|---|
| 2025.12.29 | ₩32,063 | ₩32,276 | ₩31,983 | ₩32,190 | +0.40% | 1.6만 |
|---|
| 2025.12.26 | ₩32,926 | ₩32,997 | ₩32,783 | ₩32,897 | -0.09% | 3.4천 |
|---|
| 2025.12.24 | ₩32,955 | ₩32,983 | ₩32,903 | ₩32,903 | -0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩32,877 | ₩32,957 | ₩32,793 | ₩32,925 | +0.15% | 3.2천 |
|---|
| 2025.12.22 | ₩32,853 | ₩32,853 | ₩32,730 | ₩32,771 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩32,595 | ₩32,610 | ₩32,468 | ₩32,468 | -0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩32,677 | ₩32,705 | ₩32,396 | ₩32,450 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩32,343 | ₩32,863 | ₩32,336 | ₩32,767 | +1.31% | 6.3천 |
|---|
| 2025.12.16 | ₩32,757 | ₩32,757 | ₩32,071 | ₩32,139 | -1.89% | 1.3만 |
|---|
| 2025.12.15 | ₩33,290 | ₩33,290 | ₩32,862 | ₩33,039 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩33,357 | ₩33,530 | ₩33,144 | ₩33,253 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩33,424 | ₩33,597 | ₩33,424 | ₩33,490 | +0.20% | 7.3천 |
|---|
| 2025.12.10 | ₩33,348 | ₩33,570 | ₩33,348 | ₩33,552 | +0.61% | 8.2천 |
|---|
| 2025.12.09 | ₩33,308 | ₩33,450 | ₩33,250 | ₩33,270 | -0.11% | 6.2천 |
|---|
| 2025.12.08 | ₩33,224 | ₩33,285 | ₩33,037 | ₩33,081 | -0.43% | 3.4천 |
|---|
| 2025.12.05 | ₩33,597 | ₩33,597 | ₩33,337 | ₩33,337 | -0.77% | 4.4천 |
|---|
| 2025.12.04 | ₩33,225 | ₩33,410 | ₩33,210 | ₩33,410 | +0.56% | 5.2천 |
|---|
| 2025.12.03 | ₩33,037 | ₩33,302 | ₩33,037 | ₩33,264 | +0.69% | 6.2천 |
|---|
| 2025.12.02 | ₩32,945 | ₩32,945 | ₩32,717 | ₩32,846 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩33,170 | ₩33,237 | ₩33,021 | ₩33,130 | -0.12% | 2만 |
|---|
| 2025.11.28 | ₩32,983 | ₩33,370 | ₩32,983 | ₩33,289 | +0.93% | 4.3천 |
|---|
| 2025.11.26 | ₩32,476 | ₩33,090 | ₩32,476 | ₩32,953 | +1.47% | 5.6천 |
|---|
| 2025.11.25 | ₩32,703 | ₩32,743 | ₩32,556 | ₩32,727 | +0.07% | 3.3천 |
|---|
| 2025.11.24 | ₩33,063 | ₩33,063 | ₩32,450 | ₩32,879 | -0.56% | 5.8천 |
|---|
| 2025.11.21 | ₩32,650 | ₩32,863 | ₩32,530 | ₩32,843 | +0.59% | 1.4천 |
|---|
| 2025.11.20 | ₩33,142 | ₩33,370 | ₩32,636 | ₩32,636 | -1.53% | 4.3천 |
|---|
| 2025.11.19 | ₩32,877 | ₩32,959 | ₩32,703 | ₩32,959 | +0.25% | 7.9천 |
|---|
| 2025.11.18 | ₩32,942 | ₩33,111 | ₩32,922 | ₩33,091 | +0.45% | 3.3천 |
|---|
| 2025.11.17 | ₩33,090 | ₩33,146 | ₩32,863 | ₩32,955 | -0.41% | 6.2천 |
|---|
| 2025.11.14 | ₩32,917 | ₩33,144 | ₩32,790 | ₩33,125 | +0.63% | 4.8천 |
|---|
| 2025.11.13 | ₩32,930 | ₩33,057 | ₩32,873 | ₩32,917 | -0.04% | 1만 |
|---|
| 2025.11.12 | ₩32,997 | ₩32,997 | ₩32,865 | ₩32,865 | -0.40% | 3.8천 |
|---|
| 2025.11.11 | ₩33,037 | ₩33,066 | ₩32,970 | ₩33,037 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩32,850 | ₩32,850 | ₩32,563 | ₩32,837 | -0.04% | 3.9천 |
|---|
| 2025.11.07 | ₩32,436 | ₩32,636 | ₩32,435 | ₩32,636 | +0.62% | 4천 |
|---|
| 2025.11.06 | ₩32,450 | ₩32,530 | ₩32,343 | ₩32,343 | -0.33% | 3.1천 |
|---|
| 2025.11.05 | ₩32,109 | ₩32,355 | ₩32,109 | ₩32,143 | +0.10% | 5.5천 |
|---|
| 2025.11.04 | ₩32,063 | ₩32,063 | ₩31,783 | ₩32,023 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩32,823 | ₩32,823 | ₩32,310 | ₩32,516 | -0.93% | 4.2천 |
|---|
| 2025.10.31 | ₩32,677 | ₩32,769 | ₩32,650 | ₩32,757 | +0.24% | 2.7천 |
|---|
| 2025.10.30 | ₩32,610 | ₩32,810 | ₩32,556 | ₩32,556 | -0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩32,610 | ₩32,730 | ₩32,571 | ₩32,624 | +0.05% | 6.8천 |
|---|
| 2025.10.28 | ₩32,690 | ₩32,702 | ₩32,490 | ₩32,516 | -0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩32,596 | ₩32,783 | ₩32,596 | ₩32,743 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩32,803 | ₩32,817 | ₩32,596 | ₩32,602 | -0.61% | 8.5천 |
|---|
| 2025.10.23 | ₩32,890 | ₩32,890 | ₩32,677 | ₩32,758 | -0.40% | 9.2천 |
|---|
| 2025.10.22 | ₩32,410 | ₩32,516 | ₩32,250 | ₩32,487 | +0.24% | 7.6천 |
|---|
| 2025.10.21 | ₩32,543 | ₩32,543 | ₩32,169 | ₩32,223 | -0.98% | 1만 |
|---|
| 2025.10.20 | ₩32,212 | ₩32,316 | ₩32,143 | ₩32,316 | +0.32% | 7.6천 |
|---|
| 2025.10.17 | ₩31,824 | ₩31,969 | ₩31,789 | ₩31,944 | +0.38% | 2.2천 |
|---|
| 2025.10.16 | ₩32,009 | ₩32,009 | ₩31,569 | ₩31,706 | -0.95% | 4.7천 |
|---|
| 2025.10.15 | ₩32,259 | ₩32,259 | ₩31,955 | ₩31,983 | -0.86% | 2.9천 |
|---|
| 2025.10.14 | ₩31,637 | ₩32,169 | ₩31,637 | ₩32,017 | +1.20% | 1.2천 |
|---|
| 2025.10.13 | ₩31,915 | ₩32,016 | ₩31,843 | ₩32,016 | +0.32% | 3.7천 |
|---|
| 2025.10.10 | ₩32,169 | ₩32,250 | ₩31,616 | ₩31,616 | -1.72% | 6.8천 |
|---|