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 | ₩37,809 | ₩38,116 | ₩37,729 | ₩37,755 | -0.14% | 24.9만 |
| 2026.10.08 | ₩37,542 | ₩37,942 | ₩37,381 | ₩37,835 | +0.78% | 18.6만 |
| 2026.10.07 | ₩37,381 | ₩37,381 | ₩36,794 | ₩37,021 | -0.96% | 11.4만 |
| 2026.10.06 | ₩36,781 | ₩37,261 | ₩36,727 | ₩37,101 | +0.87% | 20.8만 |
| 2026.10.05 | ₩36,393 | ₩37,062 | ₩36,220 | ₩36,874 | +1.32% | 26.9만 |
| 2026.10.02 | ₩36,060 | ₩36,687 | ₩36,060 | ₩36,567 | +1.41% | 31만 |
| 2026.10.01 | ₩36,060 | ₩36,580 | ₩35,753 | ₩36,580 | +1.44% | 25.1만 |
| 2026.09.30 | ₩36,914 | ₩36,927 | ₩36,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,634 |
| -0.76% |
| 26.8만 |
| 2026.09.29 | ₩36,554 | ₩36,741 | ₩36,260 | ₩36,607 | +0.15% | 72.3만 |
|---|
| 2026.09.28 | ₩37,328 | ₩37,368 | ₩36,774 | ₩36,914 | -1.11% | 30.7만 |
|---|
| 2026.09.25 | ₩36,887 | ₩36,994 | ₩36,674 | ₩36,887 | 0.00% | 24.3만 |
|---|
| 2026.09.24 | ₩37,328 | ₩37,502 | ₩37,048 | ₩37,154 | -0.46% | 17.9만 |
|---|
| 2026.09.23 | ₩37,021 | ₩37,275 | ₩36,807 | ₩37,021 | 0.00% | 15.6만 |
|---|
| 2026.09.22 | ₩36,687 | ₩37,141 | ₩36,447 | ₩36,701 | +0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩37,488 | ₩37,542 | ₩36,941 | ₩37,061 | -1.14% | 42.2만 |
|---|
| 2026.09.18 | ₩37,755 | ₩37,915 | ₩37,530 | ₩37,608 | -0.39% | 14.1만 |
|---|
| 2026.09.17 | ₩37,395 | ₩37,742 | ₩37,261 | ₩37,622 | +0.61% | 23.6만 |
|---|
| 2026.09.16 | ₩37,849 | ₩37,949 | ₩37,248 | ₩37,448 | -1.06% | 35.1만 |
|---|
| 2026.09.15 | ₩37,915 | ₩38,182 | ₩37,809 | ₩38,182 | +0.70% | 35.9만 |
|---|
| 2026.09.14 | ₩38,209 | ₩38,209 | ₩37,488 | ₩37,662 | -1.43% | 28.1만 |
|---|
| 2026.09.11 | ₩37,642 | ₩37,955 | ₩37,622 | ₩37,795 | +0.41% | 10만 |
|---|
| 2026.09.10 | ₩38,156 | ₩38,156 | ₩37,435 | ₩37,582 | -1.50% | 27.5만 |
|---|
| 2026.09.09 | ₩37,862 | ₩37,915 | ₩37,662 | ₩37,795 | -0.18% | 51.8만 |
|---|
| 2026.09.08 | ₩37,488 | ₩37,729 | ₩37,421 | ₩37,595 | +0.28% | 21만 |
|---|
| 2026.09.04 | ₩37,395 | ₩37,395 | ₩37,034 | ₩37,248 | -0.39% | 9.2만 |
|---|
| 2026.09.03 | ₩37,742 | ₩37,742 | ₩37,395 | ₩37,395 | -0.92% | 64.5만 |
|---|
| 2026.09.02 | ₩37,421 | ₩37,648 | ₩37,235 | ₩37,595 | +0.46% | 19.7만 |
|---|
| 2026.09.01 | ₩37,502 | ₩37,648 | ₩37,215 | ₩37,488 | -0.04% | 18.5만 |
|---|
| 2026.08.31 | ₩37,648 | ₩37,795 | ₩37,355 | ₩37,688 | +0.11% | 24만 |
|---|
| 2026.08.28 | ₩37,114 | ₩37,235 | ₩36,821 | ₩37,194 | +0.22% | 15만 |
|---|
| 2026.08.27 | ₩36,954 | ₩37,101 | ₩36,474 | ₩36,927 | -0.07% | 13.8만 |
|---|
| 2026.08.26 | ₩36,594 | ₩37,221 | ₩36,540 | ₩36,981 | +1.06% | 12.2만 |
|---|
| 2026.08.25 | ₩36,981 | ₩37,154 | ₩36,714 | ₩36,714 | -0.72% | 10.2만 |
|---|
| 2026.08.24 | ₩37,248 | ₩37,315 | ₩36,894 | ₩37,248 | 0.00% | 10.4만 |
|---|
| 2026.08.21 | ₩37,515 | ₩37,582 | ₩37,209 | ₩37,315 | -0.53% | 10.5만 |
|---|
| 2026.08.20 | ₩37,702 | ₩37,702 | ₩37,343 | ₩37,408 | -0.78% | 10.8만 |
|---|
| 2026.08.19 | ₩37,462 | ₩37,542 | ₩37,256 | ₩37,355 | -0.29% | 13.2만 |
|---|
| 2026.08.18 | ₩37,141 | ₩37,595 | ₩37,114 | ₩37,408 | +0.72% | 8.5만 |
|---|
| 2026.08.17 | ₩36,981 | ₩37,008 | ₩36,834 | ₩36,994 | +0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩36,781 | ₩36,901 | ₩36,714 | ₩36,874 | +0.25% | 10.6만 |
|---|
| 2026.08.13 | ₩36,580 | ₩36,714 | ₩36,460 | ₩36,680 | +0.27% | 6.2만 |
|---|
| 2026.08.12 | ₩36,540 | ₩36,714 | ₩36,300 | ₩36,687 | +0.40% | 6.6만 |
|---|
| 2026.08.11 | ₩36,340 | ₩36,647 | ₩36,280 | ₩36,607 | +0.73% | 11.8만 |
|---|
| 2026.08.10 | ₩35,379 | ₩36,353 | ₩35,335 | ₩36,260 | +2.49% | 23.7만 |
|---|
| 2026.08.07 | ₩35,219 | ₩35,379 | ₩34,751 | ₩35,045 | -0.49% | 5.5만 |
|---|
| 2026.08.06 | ₩35,232 | ₩35,459 | ₩35,102 | ₩35,379 | +0.42% | 4.6만 |
|---|
| 2026.08.05 | ₩35,632 | ₩35,632 | ₩34,858 | ₩34,898 | -2.06% | 7.2만 |
|---|
| 2026.08.04 | ₩35,312 | ₩35,552 | ₩34,858 | ₩35,512 | +0.57% | 7.5만 |
|---|
| 2026.08.03 | ₩35,686 | ₩35,793 | ₩35,299 | ₩35,499 | -0.52% | 7.6만 |
|---|
| 2026.07.31 | ₩36,193 | ₩36,460 | ₩35,886 | ₩36,407 | +0.59% | 8.1만 |
|---|
| 2026.07.30 | ₩35,833 | ₩36,153 | ₩35,693 | ₩36,126 | +0.82% | 5.9만 |
|---|
| 2026.07.29 | ₩35,779 | ₩36,140 | ₩35,779 | ₩35,906 | +0.35% | 8.8만 |
|---|
| 2026.07.28 | ₩35,806 | ₩35,886 | ₩35,299 | ₩35,446 | -1.01% | 5.5만 |
|---|
| 2026.07.27 | ₩35,512 | ₩36,057 | ₩35,512 | ₩35,713 | +0.56% | 4.7만 |
|---|
| 2026.07.24 | ₩35,993 | ₩36,297 | ₩35,993 | ₩36,167 | +0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩36,380 | ₩36,380 | ₩36,046 | ₩36,167 | -0.59% | 6.5만 |
|---|
| 2026.07.22 | ₩36,006 | ₩36,113 | ₩35,913 | ₩36,026 | +0.06% | 6.5만 |
|---|
| 2026.07.21 | ₩35,606 | ₩35,713 | ₩35,484 | ₩35,713 | +0.30% | 4.8만 |
|---|
| 2026.07.20 | ₩35,312 | ₩35,579 | ₩35,205 | ₩35,446 | +0.38% | 2.9만 |
|---|
| 2026.07.17 | ₩35,379 | ₩35,472 | ₩35,125 | ₩35,312 | -0.19% | 3.6만 |
|---|
| 2026.07.16 | ₩34,912 | ₩35,216 | ₩34,751 | ₩35,085 | +0.50% | 7.7만 |
|---|
| 2026.07.15 | ₩35,058 | ₩35,058 | ₩34,404 | ₩34,751 | -0.88% | 3.7만 |
|---|
| 2026.07.14 | ₩34,938 | ₩35,058 | ₩34,604 | ₩34,938 | 0.00% | 4.1만 |
|---|
| 2026.07.13 | ₩34,511 | ₩34,912 | ₩34,444 | ₩34,711 | +0.58% | 7.1만 |
|---|
| 2026.07.10 | ₩34,124 | ₩34,124 | ₩33,645 | ₩34,044 | -0.23% | 3.4만 |
|---|
| 2026.07.09 | ₩34,151 | ₩34,231 | ₩33,884 | ₩33,977 | -0.51% | 2.9만 |
|---|
| 2026.07.08 | ₩34,111 | ₩34,313 | ₩33,803 | ₩34,257 | +0.43% | 5.3만 |
|---|
| 2026.07.07 | ₩33,176 | ₩33,803 | ₩33,163 | ₩33,790 | +1.85% | 5.4만 |
|---|
| 2026.07.06 | ₩32,842 | ₩33,176 | ₩32,829 | ₩33,042 | +0.61% | 6.6만 |
|---|
| 2026.07.02 | ₩32,909 | ₩33,096 | ₩32,782 | ₩32,829 | -0.24% | 3.9만 |
|---|
| 2026.07.01 | ₩32,936 | ₩33,069 | ₩32,629 | ₩32,629 | -0.93% | 5.4만 |
|---|
| 2026.06.30 | ₩33,870 | ₩34,070 | ₩33,603 | ₩33,683 | -0.55% | 6.9만 |
|---|
| 2026.06.29 | ₩33,803 | ₩34,217 | ₩33,791 | ₩33,870 | +0.20% | 7.2만 |
|---|
| 2026.06.26 | ₩34,044 | ₩34,177 | ₩33,950 | ₩34,057 | +0.04% | 3.9만 |
|---|
| 2026.06.25 | ₩33,416 | ₩34,204 | ₩33,416 | ₩34,070 | +1.96% | 3.4만 |
|---|
| 2026.06.24 | ₩33,750 | ₩33,857 | ₩33,510 | ₩33,763 | +0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩34,111 | ₩34,324 | ₩34,044 | ₩34,297 | +0.55% | 7.1만 |
|---|
| 2026.06.22 | ₩33,750 | ₩34,177 | ₩33,563 | ₩34,147 | +1.17% | 6.5만 |
|---|
| 2026.06.18 | ₩33,977 | ₩33,977 | ₩33,376 | ₩33,642 | -0.99% | 7.7만 |
|---|
| 2026.06.17 | ₩34,277 | ₩34,378 | ₩34,097 | ₩34,137 | -0.41% | 3.4만 |
|---|
| 2026.06.16 | ₩34,431 | ₩34,471 | ₩34,244 | ₩34,431 | 0.00% | 3.7만 |
|---|
| 2026.06.15 | ₩34,471 | ₩34,872 | ₩34,124 | ₩34,511 | +0.12% | 4.7만 |
|---|
| 2026.06.12 | ₩35,392 | ₩35,929 | ₩35,165 | ₩35,673 | +0.79% | 3.6만 |
|---|
| 2026.06.11 | ₩36,046 | ₩36,193 | ₩35,392 | ₩35,406 | -1.78% | 26만 |
|---|
| 2026.06.10 | ₩35,873 | ₩36,287 | ₩35,739 | ₩35,993 | +0.33% | 3.9만 |
|---|
| 2026.06.09 | ₩35,779 | ₩35,779 | ₩35,259 | ₩35,470 | -0.87% | 7.5만 |
|---|
| 2026.06.08 | ₩35,899 | ₩36,177 | ₩35,833 | ₩35,953 | +0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩36,180 | ₩36,180 | ₩35,606 | ₩35,606 | -1.59% | 2.1만 |
|---|
| 2026.06.04 | ₩35,686 | ₩36,086 | ₩35,552 | ₩36,046 | +1.01% | 3.3만 |
|---|
| 2026.06.03 | ₩35,940 | ₩36,180 | ₩35,632 | ₩35,966 | +0.07% | 2.3만 |
|---|
| 2026.06.02 | ₩35,165 | ₩35,686 | ₩35,165 | ₩35,592 | +1.21% | 3.1만 |
|---|
| 2026.06.01 | ₩35,552 | ₩35,579 | ₩34,727 | ₩35,232 | -0.90% | 2.7만 |
|---|
| 2026.05.29 | ₩35,766 | ₩35,766 | ₩35,259 | ₩35,432 | -0.93% | 4만 |
|---|
| 2026.05.28 | ₩36,100 | ₩36,100 | ₩35,559 | ₩35,739 | -1.00% | 5.6만 |
|---|
| 2026.05.27 | ₩35,325 | ₩35,899 | ₩35,325 | ₩35,635 | +0.88% | 2.7만 |
|---|
| 2026.05.26 | ₩36,300 | ₩36,620 | ₩35,993 | ₩35,993 | -0.85% | 6만 |
|---|
| 2026.05.22 | ₩36,434 | ₩36,607 | ₩36,407 | ₩36,500 | +0.18% | 1.8만 |
|---|
| 2026.05.21 | ₩36,981 | ₩36,981 | ₩36,280 | ₩36,424 | -1.51% | 2.6만 |
|---|
| 2026.05.20 | ₩36,914 | ₩37,235 | ₩36,487 | ₩36,583 | -0.90% | 3만 |
|---|
| 2026.05.19 | ₩37,048 | ₩37,048 | ₩36,767 | ₩36,901 | -0.40% | 3만 |
|---|
| 2026.05.18 | ₩36,407 | ₩36,861 | ₩36,287 | ₩36,687 | +0.77% | 3.9만 |
|---|
| 2026.05.15 | ₩36,207 | ₩36,367 | ₩36,020 | ₩36,360 | +0.42% | 3.5만 |
|---|
| 2026.05.14 | ₩35,472 | ₩35,993 | ₩35,472 | ₩35,819 | +0.98% | 2.6만 |
|---|
| 2026.05.13 | ₩35,726 | ₩35,726 | ₩35,345 | ₩35,691 | -0.10% | 2.8만 |
|---|
| 2026.05.12 | ₩35,446 | ₩35,806 | ₩35,420 | ₩35,730 | +0.80% | 3.3만 |
|---|
| 2026.05.11 | ₩34,711 | ₩35,419 | ₩34,711 | ₩35,299 | +1.69% | 2.9만 |
|---|
| 2026.05.08 | ₩34,591 | ₩34,818 | ₩34,511 | ₩34,523 | -0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩34,818 | ₩34,818 | ₩34,231 | ₩34,578 | -0.69% | 4.6만 |
|---|
| 2026.05.06 | ₩35,312 | ₩35,539 | ₩35,045 | ₩35,165 | -0.42% | 12.7만 |
|---|
| 2026.05.05 | ₩36,073 | ₩36,253 | ₩35,926 | ₩36,205 | +0.37% | 2.2만 |
|---|
| 2026.05.04 | ₩35,913 | ₩36,167 | ₩35,739 | ₩36,080 | +0.46% | 5.4만 |
|---|
| 2026.05.01 | ₩36,046 | ₩36,153 | ₩35,646 | ₩35,882 | -0.46% | 5.3만 |
|---|
| 2026.04.30 | ₩36,207 | ₩36,594 | ₩35,926 | ₩36,594 | +1.07% | 5.6만 |
|---|
| 2026.04.29 | ₩36,060 | ₩36,327 | ₩35,953 | ₩36,207 | +0.41% | 6.7만 |
|---|
| 2026.04.28 | ₩35,592 | ₩35,953 | ₩35,579 | ₩35,806 | +0.60% | 5.4만 |
|---|
| 2026.04.27 | ₩35,539 | ₩35,699 | ₩35,339 | ₩35,419 | -0.34% | 5.2만 |
|---|
| 2026.04.24 | ₩35,379 | ₩35,379 | ₩35,118 | ₩35,327 | -0.15% | 3.4만 |
|---|
| 2026.04.23 | ₩35,392 | ₩35,446 | ₩35,245 | ₩35,446 | +0.15% | 3.2만 |
|---|
| 2026.04.22 | ₩34,778 | ₩35,152 | ₩34,778 | ₩35,152 | +1.07% | 3.7만 |
|---|
| 2026.04.21 | ₩34,685 | ₩34,855 | ₩34,444 | ₩34,818 | +0.38% | 3.9만 |
|---|
| 2026.04.20 | ₩34,378 | ₩34,738 | ₩34,289 | ₩34,444 | +0.19% | 2.7만 |
|---|
| 2026.04.17 | ₩34,231 | ₩34,444 | ₩33,483 | ₩34,387 | +0.46% | 7.2만 |
|---|
| 2026.04.16 | ₩34,751 | ₩35,205 | ₩34,751 | ₩35,100 | +1.00% | 3.4만 |
|---|
| 2026.04.15 | ₩34,725 | ₩34,925 | ₩34,471 | ₩34,757 | +0.09% | 4.6만 |
|---|
| 2026.04.14 | ₩35,312 | ₩35,312 | ₩34,446 | ₩34,845 | -1.32% | 6.6만 |
|---|
| 2026.04.13 | ₩35,913 | ₩35,913 | ₩35,245 | ₩35,526 | -1.08% | 3.2만 |
|---|
| 2026.04.10 | ₩35,566 | ₩35,579 | ₩35,005 | ₩35,371 | -0.55% | 5.6만 |
|---|
| 2026.04.09 | ₩36,180 | ₩36,434 | ₩35,459 | ₩35,579 | -1.66% | 3.6만 |
|---|
| 2026.04.08 | ₩35,312 | ₩36,046 | ₩34,897 | ₩35,980 | +1.89% | 9.6만 |
|---|
| 2026.04.07 | ₩36,660 | ₩37,048 | ₩36,660 | ₩36,781 | +0.33% | 2.8만 |
|---|
| 2026.04.06 | ₩36,500 | ₩36,660 | ₩36,313 | ₩36,631 | +0.36% | 3.3만 |
|---|
| 2026.04.02 | ₩36,687 | ₩37,034 | ₩36,300 | ₩36,460 | -0.62% | 4.2만 |
|---|
| 2026.04.01 | ₩36,167 | ₩36,841 | ₩35,980 | ₩36,240 | +0.20% | 9만 |
|---|
| 2026.03.31 | ₩38,049 | ₩38,182 | ₩37,321 | ₩37,759 | -0.76% | 8.8만 |
|---|
| 2026.03.30 | ₩38,383 | ₩38,516 | ₩37,835 | ₩38,009 | -0.97% | 9.2만 |
|---|
| 2026.03.27 | ₩37,849 | ₩38,182 | ₩37,782 | ₩38,109 | +0.69% | 9.4만 |
|---|
| 2026.03.26 | ₩37,782 | ₩39,384 | ₩37,548 | ₩37,955 | +0.46% | 7.4만 |
|---|
| 2026.03.25 | ₩37,502 | ₩37,769 | ₩37,381 | ₩37,715 | +0.57% | 2.4만 |
|---|
| 2026.03.24 | ₩37,488 | ₩37,989 | ₩37,295 | ₩37,662 | +0.46% | 5.1만 |
|---|
| 2026.03.23 | ₩36,220 | ₩37,308 | ₩36,006 | ₩37,235 | +2.80% | 6.4만 |
|---|
| 2026.03.20 | ₩37,074 | ₩37,180 | ₩36,807 | ₩36,846 | -0.62% | 4.3만 |
|---|
| 2026.03.19 | ₩36,874 | ₩37,021 | ₩36,554 | ₩36,901 | +0.07% | 8.7만 |
|---|
| 2026.03.18 | ₩36,474 | ₩36,634 | ₩36,474 | ₩36,554 | +0.22% | 3.2만 |
|---|
| 2026.03.17 | ₩36,594 | ₩36,634 | ₩36,360 | ₩36,527 | -0.18% | 5만 |
|---|
| 2026.03.16 | ₩36,300 | ₩36,333 | ₩36,033 | ₩36,313 | +0.04% | 3.1만 |
|---|
| 2026.03.13 | ₩36,140 | ₩36,167 | ₩35,926 | ₩36,113 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩36,020 | ₩36,167 | ₩35,859 | ₩36,006 | -0.04% | 4.2만 |
|---|
| 2026.03.11 | ₩35,192 | ₩35,846 | ₩35,165 | ₩35,846 | +1.86% | 3만 |
|---|
| 2026.03.10 | ₩35,432 | ₩35,566 | ₩35,132 | ₩35,245 | -0.53% | 3.7만 |
|---|
| 2026.03.09 | ₩35,699 | ₩35,699 | ₩35,339 | ₩35,499 | -0.56% | 8.3만 |
|---|
| 2026.03.06 | ₩35,779 | ₩35,779 | ₩35,284 | ₩35,435 | -0.96% | 3.4만 |
|---|
| 2026.03.05 | ₩35,526 | ₩35,526 | ₩35,272 | ₩35,419 | -0.30% | 3만 |
|---|
| 2026.03.04 | ₩35,232 | ₩35,325 | ₩34,925 | ₩35,325 | +0.27% | 7.9만 |
|---|
| 2026.03.03 | ₩35,619 | ₩35,619 | ₩35,112 | ₩35,365 | -0.71% | 2.4만 |
|---|
| 2026.03.02 | ₩35,793 | ₩36,046 | ₩35,205 | ₩35,479 | -0.88% | 5.6만 |
|---|
| 2026.02.27 | ₩35,592 | ₩35,739 | ₩35,275 | ₩35,699 | +0.30% | 2.1만 |
|---|
| 2026.02.26 | ₩35,125 | ₩35,579 | ₩34,938 | ₩35,357 | +0.66% | 2.7만 |
|---|
| 2026.02.25 | ₩35,352 | ₩35,352 | ₩35,005 | ₩35,267 | -0.24% | 2.4만 |
|---|
| 2026.02.24 | ₩35,526 | ₩35,526 | ₩35,065 | ₩35,353 | -0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩35,232 | ₩35,566 | ₩35,219 | ₩35,325 | +0.27% | 2.1만 |
|---|
| 2026.02.20 | ₩35,339 | ₩35,339 | ₩35,058 | ₩35,219 | -0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩35,379 | ₩35,576 | ₩35,239 | ₩35,312 | -0.19% | 2.8만 |
|---|
| 2026.02.18 | ₩35,272 | ₩35,272 | ₩34,965 | ₩35,165 | -0.30% | 2.4만 |
|---|
| 2026.02.17 | ₩34,912 | ₩35,131 | ₩34,459 | ₩34,751 | -0.46% | 3.3만 |
|---|
| 2026.02.13 | ₩34,778 | ₩35,058 | ₩34,778 | ₩34,918 | +0.40% | 1.4만 |
|---|
| 2026.02.12 | ₩35,092 | ₩35,231 | ₩34,698 | ₩34,778 | -0.89% | 2.3만 |
|---|
| 2026.02.11 | ₩35,312 | ₩35,312 | ₩35,098 | ₩35,179 | -0.38% | 2만 |
|---|
| 2026.02.10 | ₩35,205 | ₩35,205 | ₩34,925 | ₩35,018 | -0.53% | 2.1만 |
|---|
| 2026.02.09 | ₩34,898 | ₩35,018 | ₩34,845 | ₩35,005 | +0.31% | 3.3만 |
|---|
| 2026.02.06 | ₩34,591 | ₩34,872 | ₩34,591 | ₩34,845 | +0.73% | 3.1만 |
|---|
| 2026.02.05 | ₩34,257 | ₩34,618 | ₩34,257 | ₩34,591 | +0.97% | 2만 |
|---|
| 2026.02.04 | ₩34,698 | ₩34,845 | ₩34,551 | ₩34,671 | -0.08% | 4.5만 |
|---|
| 2026.02.03 | ₩34,097 | ₩34,471 | ₩34,097 | ₩34,470 | +1.09% | 9.4만 |
|---|
| 2026.02.02 | ₩34,111 | ₩34,151 | ₩33,890 | ₩34,084 | -0.08% | 2.7만 |
|---|
| 2026.01.30 | ₩34,511 | ₩34,604 | ₩34,259 | ₩34,604 | +0.27% | 2.5만 |
|---|
| 2026.01.29 | ₩34,604 | ₩34,751 | ₩34,358 | ₩34,418 | -0.54% | 1.7만 |
|---|
| 2026.01.28 | ₩34,378 | ₩34,378 | ₩34,137 | ₩34,271 | -0.31% | 2.4만 |
|---|
| 2026.01.27 | ₩34,217 | ₩34,217 | ₩33,896 | ₩34,111 | -0.31% | 2.2만 |
|---|
| 2026.01.26 | ₩34,337 | ₩34,337 | ₩33,787 | ₩33,910 | -1.24% | 2.4만 |
|---|
| 2026.01.23 | ₩33,937 | ₩34,084 | ₩33,842 | ₩33,844 | -0.28% | 2.3만 |
|---|
| 2026.01.22 | ₩33,629 | ₩33,750 | ₩33,442 | ₩33,723 | +0.28% | 1.6만 |
|---|
| 2026.01.21 | ₩33,376 | ₩33,603 | ₩33,376 | ₩33,603 | +0.68% | 9.9천 |
|---|
| 2026.01.20 | ₩33,096 | ₩33,200 | ₩32,922 | ₩33,002 | -0.28% | 2.9만 |
|---|
| 2026.01.16 | ₩32,962 | ₩33,042 | ₩32,896 | ₩33,036 | +0.22% | 1.4만 |
|---|
| 2026.01.15 | ₩33,083 | ₩33,216 | ₩32,729 | ₩32,976 | -0.32% | 2.1만 |
|---|
| 2026.01.14 | ₩33,269 | ₩33,269 | ₩33,092 | ₩33,149 | -0.36% | 1.4만 |
|---|
| 2026.01.13 | ₩33,016 | ₩33,083 | ₩32,989 | ₩33,050 | +0.11% | 1.5만 |
|---|
| 2026.01.12 | ₩32,976 | ₩32,976 | ₩32,829 | ₩32,936 | -0.12% | 1.4만 |
|---|
| 2026.01.09 | ₩32,936 | ₩33,083 | ₩32,872 | ₩32,949 | +0.04% | 1만 |
|---|
| 2026.01.08 | ₩32,633 | ₩32,921 | ₩32,602 | ₩32,830 | +0.61% | 8.1천 |
|---|
| 2026.01.07 | ₩32,642 | ₩32,642 | ₩32,375 | ₩32,442 | -0.61% | 1.6만 |
|---|
| 2026.01.06 | ₩32,976 | ₩33,049 | ₩32,574 | ₩32,602 | -1.13% | 2.5만 |
|---|
| 2026.01.05 | ₩33,136 | ₩33,136 | ₩32,653 | ₩32,976 | -0.48% | 2.9만 |
|---|
| 2026.01.02 | ₩32,201 | ₩32,642 | ₩32,068 | ₩32,599 | +1.24% | 1.4만 |
|---|
| 2025.12.31 | ₩32,282 | ₩32,282 | ₩32,108 | ₩32,195 | -0.27% | 7.4천 |
|---|
| 2025.12.30 | ₩32,175 | ₩32,335 | ₩32,175 | ₩32,308 | +0.41% | 1.1만 |
|---|
| 2025.12.29 | ₩32,081 | ₩32,295 | ₩32,001 | ₩32,208 | +0.40% | 1.6만 |
|---|
| 2025.12.26 | ₩32,945 | ₩33,016 | ₩32,802 | ₩32,916 | -0.09% | 3.4천 |
|---|
| 2025.12.24 | ₩32,974 | ₩33,002 | ₩32,922 | ₩32,922 | -0.16% | 3.3천 |
|---|
| 2025.12.23 | ₩32,896 | ₩32,976 | ₩32,812 | ₩32,944 | +0.15% | 3.2천 |
|---|
| 2025.12.22 | ₩32,872 | ₩32,872 | ₩32,749 | ₩32,790 | -0.25% | 5.6천 |
|---|
| 2025.12.19 | ₩32,614 | ₩32,629 | ₩32,487 | ₩32,487 | -0.39% | 1.2만 |
|---|
| 2025.12.18 | ₩32,695 | ₩32,723 | ₩32,415 | ₩32,468 | -0.69% | 1만 |
|---|
| 2025.12.17 | ₩32,362 | ₩32,882 | ₩32,355 | ₩32,786 | +1.31% | 6.3천 |
|---|
| 2025.12.16 | ₩32,775 | ₩32,775 | ₩32,089 | ₩32,157 | -1.89% | 1.3만 |
|---|
| 2025.12.15 | ₩33,309 | ₩33,309 | ₩32,881 | ₩33,059 | -0.75% | 1.1만 |
|---|
| 2025.12.12 | ₩33,376 | ₩33,550 | ₩33,163 | ₩33,272 | -0.31% | 1.6만 |
|---|
| 2025.12.11 | ₩33,443 | ₩33,617 | ₩33,443 | ₩33,510 | +0.20% | 7.3천 |
|---|
| 2025.12.10 | ₩33,367 | ₩33,590 | ₩33,367 | ₩33,571 | +0.61% | 8.2천 |
|---|
| 2025.12.09 | ₩33,327 | ₩33,470 | ₩33,269 | ₩33,289 | -0.11% | 6.2천 |
|---|
| 2025.12.08 | ₩33,243 | ₩33,304 | ₩33,056 | ₩33,100 | -0.43% | 3.4천 |
|---|
| 2025.12.05 | ₩33,617 | ₩33,617 | ₩33,356 | ₩33,356 | -0.77% | 4.4천 |
|---|
| 2025.12.04 | ₩33,244 | ₩33,430 | ₩33,229 | ₩33,430 | +0.56% | 5.2천 |
|---|
| 2025.12.03 | ₩33,056 | ₩33,322 | ₩33,056 | ₩33,283 | +0.69% | 6.2천 |
|---|
| 2025.12.02 | ₩32,964 | ₩32,964 | ₩32,735 | ₩32,865 | -0.30% | 4.4천 |
|---|
| 2025.12.01 | ₩33,189 | ₩33,256 | ₩33,040 | ₩33,149 | -0.12% | 2만 |
|---|
| 2025.11.28 | ₩33,002 | ₩33,390 | ₩33,002 | ₩33,308 | +0.93% | 4.3천 |
|---|
| 2025.11.26 | ₩32,495 | ₩33,109 | ₩32,495 | ₩32,972 | +1.47% | 5.6천 |
|---|
| 2025.11.25 | ₩32,722 | ₩32,762 | ₩32,575 | ₩32,746 | +0.07% | 3.3천 |
|---|
| 2025.11.24 | ₩33,083 | ₩33,083 | ₩32,468 | ₩32,898 | -0.56% | 5.8천 |
|---|
| 2025.11.21 | ₩32,669 | ₩32,882 | ₩32,549 | ₩32,862 | +0.59% | 1.4천 |
|---|
| 2025.11.20 | ₩33,161 | ₩33,390 | ₩32,655 | ₩32,655 | -1.53% | 4.3천 |
|---|
| 2025.11.19 | ₩32,896 | ₩32,978 | ₩32,722 | ₩32,978 | +0.25% | 7.9천 |
|---|
| 2025.11.18 | ₩32,961 | ₩33,131 | ₩32,941 | ₩33,111 | +0.45% | 3.3천 |
|---|
| 2025.11.17 | ₩33,109 | ₩33,165 | ₩32,882 | ₩32,974 | -0.41% | 6.2천 |
|---|
| 2025.11.14 | ₩32,936 | ₩33,163 | ₩32,809 | ₩33,144 | +0.63% | 4.8천 |
|---|
| 2025.11.13 | ₩32,949 | ₩33,076 | ₩32,892 | ₩32,936 | -0.04% | 1만 |
|---|
| 2025.11.12 | ₩33,016 | ₩33,016 | ₩32,884 | ₩32,884 | -0.40% | 3.8천 |
|---|
| 2025.11.11 | ₩33,056 | ₩33,085 | ₩32,989 | ₩33,056 | 0.00% | 6.3천 |
|---|
| 2025.11.10 | ₩32,869 | ₩32,869 | ₩32,582 | ₩32,856 | -0.04% | 3.9천 |
|---|
| 2025.11.07 | ₩32,455 | ₩32,655 | ₩32,454 | ₩32,655 | +0.62% | 4천 |
|---|
| 2025.11.06 | ₩32,468 | ₩32,549 | ₩32,362 | ₩32,362 | -0.33% | 3.1천 |
|---|
| 2025.11.05 | ₩32,128 | ₩32,374 | ₩32,128 | ₩32,161 | +0.10% | 5.5천 |
|---|
| 2025.11.04 | ₩32,081 | ₩32,081 | ₩31,801 | ₩32,041 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩32,842 | ₩32,842 | ₩32,328 | ₩32,535 | -0.93% | 4.2천 |
|---|
| 2025.10.31 | ₩32,695 | ₩32,787 | ₩32,669 | ₩32,775 | +0.24% | 2.7천 |
|---|
| 2025.10.30 | ₩32,629 | ₩32,829 | ₩32,575 | ₩32,575 | -0.16% | 4.5천 |
|---|
| 2025.10.29 | ₩32,629 | ₩32,749 | ₩32,590 | ₩32,643 | +0.05% | 6.8천 |
|---|
| 2025.10.28 | ₩32,709 | ₩32,721 | ₩32,508 | ₩32,535 | -0.53% | 6.4천 |
|---|
| 2025.10.27 | ₩32,615 | ₩32,802 | ₩32,615 | ₩32,762 | +0.45% | 1만 |
|---|
| 2025.10.24 | ₩32,822 | ₩32,836 | ₩32,615 | ₩32,621 | -0.61% | 8.5천 |
|---|
| 2025.10.23 | ₩32,909 | ₩32,909 | ₩32,695 | ₩32,777 | -0.40% | 9.2천 |
|---|
| 2025.10.22 | ₩32,428 | ₩32,535 | ₩32,268 | ₩32,506 | +0.24% | 7.6천 |
|---|
| 2025.10.21 | ₩32,562 | ₩32,562 | ₩32,188 | ₩32,241 | -0.98% | 1만 |
|---|
| 2025.10.20 | ₩32,231 | ₩32,335 | ₩32,161 | ₩32,335 | +0.32% | 7.6천 |
|---|
| 2025.10.17 | ₩31,842 | ₩31,988 | ₩31,808 | ₩31,962 | +0.38% | 2.2천 |
|---|
| 2025.10.16 | ₩32,028 | ₩32,028 | ₩31,587 | ₩31,725 | -0.95% | 4.7천 |
|---|
| 2025.10.15 | ₩32,278 | ₩32,278 | ₩31,973 | ₩32,001 | -0.86% | 2.9천 |
|---|
| 2025.10.14 | ₩31,655 | ₩32,188 | ₩31,655 | ₩32,036 | +1.20% | 1.2천 |
|---|
| 2025.10.13 | ₩31,933 | ₩32,035 | ₩31,861 | ₩32,035 | +0.32% | 3.7천 |
|---|
| 2025.10.10 | ₩32,188 | ₩32,268 | ₩31,634 | ₩31,634 | -1.72% | 6.8천 |
|---|