시장 데이터를 불러오는 중
전체 종목
State Street Financial Select Sector SPDR Premium Income ETF 과거 주가
State Street Financial Select Sector SPDR Premium Income ETF · XLFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Financial Select Sector SPDR Premium Income ETF · XLFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,591 | ₩31,141 | ₩30,591 | ₩31,128 | +1.75% | 1.9만 |
| 2026.10.08 | ₩30,524 | ₩30,927 | ₩30,390 | ₩30,819 | +0.97% | 1.1만 |
| 2026.10.07 | ₩30,578 | ₩30,645 | ₩30,323 | ₩30,553 | -0.08% | 1.8만 |
| 2026.10.06 | ₩30,873 | ₩30,873 | ₩30,658 | ₩30,699 | -0.56% | 3만 |
| 2026.10.05 | ₩30,357 | ₩30,699 | ₩30,244 | ₩30,658 | +0.99% | 2.4만 |
| 2026.10.02 | ₩30,538 | ₩30,551 | ₩30,263 | ₩30,400 | -0.45% | 9.7천 |
| 2026.10.01 | ₩30,444 | ₩30,471 | ₩29,948 | ₩30,310 | -0.44% | 3.2만 |
| 2026.09.30 | ₩30,994 | ₩30,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,645 |
| -1.13% |
| 1.9만 |
| 2026.09.29 | ₩30,940 | ₩31,047 | ₩30,739 | ₩30,980 | +0.13% | 1.3만 |
|---|
| 2026.09.28 | ₩31,289 | ₩31,289 | ₩31,050 | ₩31,050 | -0.76% | 1.1만 |
|---|
| 2026.09.25 | ₩31,195 | ₩31,477 | ₩31,155 | ₩31,409 | +0.69% | 9.7천 |
|---|
| 2026.09.24 | ₩31,182 | ₩31,322 | ₩31,047 | ₩31,168 | -0.04% | 2.9만 |
|---|
| 2026.09.23 | ₩31,235 | ₩31,503 | ₩31,168 | ₩31,168 | -0.21% | 1.7만 |
|---|
| 2026.09.22 | ₩31,852 | ₩31,852 | ₩31,296 | ₩31,434 | -1.31% | 2.1만 |
|---|
| 2026.09.21 | ₩31,946 | ₩32,053 | ₩31,758 | ₩31,941 | -0.02% | 3.5천 |
|---|
| 2026.09.18 | ₩31,637 | ₩31,904 | ₩31,637 | ₩31,839 | +0.64% | 9.6천 |
|---|
| 2026.09.17 | ₩31,731 | ₩31,986 | ₩31,611 | ₩31,611 | -0.38% | 1.5만 |
|---|
| 2026.09.16 | ₩32,093 | ₩32,268 | ₩31,530 | ₩31,827 | -0.83% | 6.4천 |
|---|
| 2026.09.15 | ₩32,187 | ₩32,389 | ₩32,122 | ₩32,325 | +0.43% | 7천 |
|---|
| 2026.09.14 | ₩32,684 | ₩32,684 | ₩32,295 | ₩32,439 | -0.75% | 5.3천 |
|---|
| 2026.09.11 | ₩32,482 | ₩32,617 | ₩32,482 | ₩32,528 | +0.14% | 5.1천 |
|---|
| 2026.09.10 | ₩32,308 | ₩32,362 | ₩32,242 | ₩32,340 | +0.10% | 8.4천 |
|---|
| 2026.09.09 | ₩32,496 | ₩32,539 | ₩32,269 | ₩32,445 | -0.16% | 2만 |
|---|
| 2026.09.08 | ₩32,630 | ₩32,710 | ₩32,576 | ₩32,578 | -0.16% | 1.9만 |
|---|
| 2026.09.04 | ₩32,845 | ₩33,059 | ₩32,791 | ₩32,882 | +0.11% | 9.8천 |
|---|
| 2026.09.03 | ₩33,073 | ₩33,153 | ₩32,891 | ₩33,060 | -0.04% | 1.2만 |
|---|
| 2026.09.02 | ₩32,777 | ₩32,824 | ₩32,646 | ₩32,670 | -0.33% | 5.4천 |
|---|
| 2026.09.01 | ₩32,979 | ₩32,979 | ₩32,348 | ₩32,375 | -1.83% | 1.1만 |
|---|
| 2026.08.31 | ₩33,126 | ₩33,126 | ₩32,831 | ₩32,992 | -0.40% | 1.7만 |
|---|
| 2026.08.28 | ₩33,123 | ₩33,123 | ₩33,005 | ₩33,113 | -0.03% | 1.3만 |
|---|
| 2026.08.27 | ₩32,912 | ₩33,099 | ₩32,858 | ₩33,099 | +0.57% | 1만 |
|---|
| 2026.08.26 | ₩33,140 | ₩33,220 | ₩33,005 | ₩33,220 | +0.24% | 2.1만 |
|---|
| 2026.08.25 | ₩32,871 | ₩33,059 | ₩32,871 | ₩33,052 | +0.55% | 5천 |
|---|
| 2026.08.24 | ₩32,818 | ₩33,113 | ₩32,818 | ₩33,005 | +0.57% | 8.9천 |
|---|
| 2026.08.21 | ₩32,643 | ₩32,857 | ₩32,493 | ₩32,818 | +0.53% | 7.7천 |
|---|
| 2026.08.20 | ₩32,697 | ₩32,764 | ₩32,512 | ₩32,512 | -0.57% | 4.3천 |
|---|
| 2026.08.19 | ₩32,878 | ₩33,019 | ₩32,737 | ₩32,737 | -0.43% | 4.7천 |
|---|
| 2026.08.18 | ₩32,670 | ₩32,979 | ₩32,657 | ₩32,863 | +0.59% | 1.3만 |
|---|
| 2026.08.17 | ₩32,697 | ₩33,032 | ₩32,697 | ₩32,791 | +0.29% | 1만 |
|---|
| 2026.08.14 | ₩33,073 | ₩33,073 | ₩32,804 | ₩32,912 | -0.49% | 3.9천 |
|---|
| 2026.08.13 | ₩32,865 | ₩33,059 | ₩32,737 | ₩33,059 | +0.59% | 1.3만 |
|---|
| 2026.08.12 | ₩32,710 | ₩32,885 | ₩32,630 | ₩32,812 | +0.31% | 6.1천 |
|---|
| 2026.08.11 | ₩32,590 | ₩32,818 | ₩32,590 | ₩32,677 | +0.27% | 9.3천 |
|---|
| 2026.08.10 | ₩32,643 | ₩32,764 | ₩32,590 | ₩32,600 | -0.13% | 1.3만 |
|---|
| 2026.08.07 | ₩32,295 | ₩32,684 | ₩32,295 | ₩32,568 | +0.85% | 5.6천 |
|---|
| 2026.08.06 | ₩32,643 | ₩32,657 | ₩32,496 | ₩32,582 | -0.19% | 5.1천 |
|---|
| 2026.08.05 | ₩32,591 | ₩32,697 | ₩32,576 | ₩32,634 | +0.13% | 5천 |
|---|
| 2026.08.04 | ₩32,630 | ₩32,694 | ₩32,462 | ₩32,567 | -0.19% | 6천 |
|---|
| 2026.08.03 | ₩32,308 | ₩32,509 | ₩32,308 | ₩32,456 | +0.46% | 3.7천 |
|---|
| 2026.07.31 | ₩32,456 | ₩32,630 | ₩32,308 | ₩32,375 | -0.25% | 1.3만 |
|---|
| 2026.07.30 | ₩32,375 | ₩32,590 | ₩32,080 | ₩32,509 | +0.41% | 8.9천 |
|---|
| 2026.07.29 | ₩32,576 | ₩32,603 | ₩32,372 | ₩32,372 | -0.63% | 4.2천 |
|---|
| 2026.07.28 | ₩32,563 | ₩32,751 | ₩32,456 | ₩32,737 | +0.54% | 9.4천 |
|---|
| 2026.07.27 | ₩32,549 | ₩32,603 | ₩32,348 | ₩32,431 | -0.36% | 7.6천 |
|---|
| 2026.07.24 | ₩32,161 | ₩32,241 | ₩31,946 | ₩32,197 | +0.11% | 5.8천 |
|---|
| 2026.07.23 | ₩31,986 | ₩32,067 | ₩31,780 | ₩32,013 | +0.08% | 1.2만 |
|---|
| 2026.07.22 | ₩32,147 | ₩32,161 | ₩32,000 | ₩32,092 | -0.17% | 5.6천 |
|---|
| 2026.07.21 | ₩32,120 | ₩32,228 | ₩31,933 | ₩32,108 | -0.04% | 5.5천 |
|---|
| 2026.07.20 | ₩32,268 | ₩32,268 | ₩31,973 | ₩32,038 | -0.71% | 1.3만 |
|---|
| 2026.07.17 | ₩32,254 | ₩32,348 | ₩31,923 | ₩32,114 | -0.44% | 1.1만 |
|---|
| 2026.07.16 | ₩32,429 | ₩32,429 | ₩32,134 | ₩32,276 | -0.47% | 1.2만 |
|---|
| 2026.07.15 | ₩32,174 | ₩32,308 | ₩31,959 | ₩32,157 | -0.05% | 2.1만 |
|---|
| 2026.07.14 | ₩32,053 | ₩32,187 | ₩31,986 | ₩32,045 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩31,959 | ₩31,973 | ₩31,731 | ₩31,959 | 0.00% | 8.4천 |
|---|
| 2026.07.10 | ₩31,679 | ₩31,817 | ₩31,679 | ₩31,817 | +0.44% | 3.4천 |
|---|
| 2026.07.09 | ₩31,369 | ₩31,798 | ₩31,369 | ₩31,727 | +1.14% | 1.1만 |
|---|
| 2026.07.08 | ₩31,852 | ₩31,852 | ₩31,497 | ₩31,497 | -1.12% | 1.3만 |
|---|
| 2026.07.07 | ₩31,986 | ₩31,986 | ₩31,852 | ₩31,920 | -0.21% | 8.5천 |
|---|
| 2026.07.06 | ₩31,718 | ₩31,892 | ₩31,718 | ₩31,843 | +0.39% | 5.2천 |
|---|
| 2026.07.02 | ₩31,544 | ₩31,713 | ₩31,544 | ₩31,713 | +0.54% | 9.2천 |
|---|
| 2026.07.01 | ₩31,021 | ₩31,570 | ₩31,021 | ₩31,418 | +1.28% | 1만 |
|---|
| 2026.06.30 | ₩31,088 | ₩31,289 | ₩31,088 | ₩31,184 | +0.31% | 7.4천 |
|---|
| 2026.06.29 | ₩31,356 | ₩31,436 | ₩31,182 | ₩31,220 | -0.43% | 7.1천 |
|---|
| 2026.06.26 | ₩31,021 | ₩31,316 | ₩31,021 | ₩31,183 | +0.52% | 3천 |
|---|
| 2026.06.25 | ₩31,369 | ₩31,690 | ₩31,089 | ₩31,089 | -0.89% | 4천 |
|---|
| 2026.06.24 | ₩31,161 | ₩31,396 | ₩31,114 | ₩31,222 | +0.19% | 5.8천 |
|---|
| 2026.06.23 | ₩31,114 | ₩31,403 | ₩31,114 | ₩31,301 | +0.60% | 3.7천 |
|---|
| 2026.06.22 | ₩31,007 | ₩31,316 | ₩31,007 | ₩31,202 | +0.63% | 7.9천 |
|---|
| 2026.06.18 | ₩31,342 | ₩31,355 | ₩31,027 | ₩31,027 | -1.01% | 6.1천 |
|---|
| 2026.06.17 | ₩31,544 | ₩31,624 | ₩31,114 | ₩31,218 | -1.03% | 9.3천 |
|---|
| 2026.06.16 | ₩31,423 | ₩31,490 | ₩31,195 | ₩31,377 | -0.15% | 1.2만 |
|---|
| 2026.06.15 | ₩31,342 | ₩31,396 | ₩31,222 | ₩31,289 | -0.17% | 5천 |
|---|
| 2026.06.12 | ₩31,114 | ₩31,222 | ₩31,114 | ₩31,183 | +0.22% | 6.9천 |
|---|
| 2026.06.11 | ₩30,927 | ₩31,007 | ₩30,685 | ₩30,975 | +0.16% | 3.5천 |
|---|
| 2026.06.10 | ₩31,014 | ₩31,014 | ₩30,713 | ₩30,790 | -0.72% | 4.1천 |
|---|
| 2026.06.09 | ₩30,672 | ₩30,873 | ₩30,605 | ₩30,809 | +0.45% | 1.2만 |
|---|
| 2026.06.08 | ₩30,873 | ₩30,873 | ₩30,645 | ₩30,656 | -0.70% | 7천 |
|---|
| 2026.06.05 | ₩30,846 | ₩30,860 | ₩30,685 | ₩30,759 | -0.28% | 5.8천 |
|---|
| 2026.06.04 | ₩30,498 | ₩30,766 | ₩30,498 | ₩30,759 | +0.86% | 3.8천 |
|---|
| 2026.06.03 | ₩30,109 | ₩30,216 | ₩29,842 | ₩30,106 | -0.01% | 1.3만 |
|---|
| 2026.06.02 | ₩30,343 | ₩30,430 | ₩30,202 | ₩30,380 | +0.12% | 5.1천 |
|---|
| 2026.06.01 | ₩30,404 | ₩31,316 | ₩30,232 | ₩30,330 | -0.24% | 5.6천 |
|---|
| 2026.05.29 | ₩30,531 | ₩30,672 | ₩30,511 | ₩30,605 | +0.24% | 4.6천 |
|---|
| 2026.05.28 | ₩30,457 | ₩30,511 | ₩30,377 | ₩30,465 | +0.03% | 3.6천 |
|---|
| 2026.05.27 | ₩30,712 | ₩30,712 | ₩30,444 | ₩30,492 | -0.72% | 6.2천 |
|---|
| 2026.05.26 | ₩30,779 | ₩30,873 | ₩30,648 | ₩30,723 | -0.18% | 9.9천 |
|---|
| 2026.05.22 | ₩30,685 | ₩30,779 | ₩30,645 | ₩30,684 | -0.00% | 4.6천 |
|---|
| 2026.05.21 | ₩30,444 | ₩30,672 | ₩30,444 | ₩30,622 | +0.59% | 3천 |
|---|
| 2026.05.20 | ₩30,178 | ₩30,565 | ₩30,149 | ₩30,532 | +1.17% | 2.7천 |
|---|
| 2026.05.19 | ₩30,378 | ₩30,432 | ₩30,279 | ₩30,279 | -0.33% | 900 |
|---|
| 2026.05.18 | ₩30,310 | ₩30,578 | ₩30,310 | ₩30,518 | +0.69% | 7.8천 |
|---|
| 2026.05.15 | ₩30,357 | ₩30,357 | ₩30,189 | ₩30,259 | -0.32% | 4.2천 |
|---|
| 2026.05.14 | ₩30,404 | ₩30,404 | ₩30,202 | ₩30,303 | -0.33% | 1.1만 |
|---|
| 2026.05.13 | ₩30,444 | ₩30,444 | ₩30,149 | ₩30,196 | -0.81% | 7.2천 |
|---|
| 2026.05.12 | ₩30,095 | ₩30,578 | ₩30,043 | ₩30,547 | +1.50% | 1.1만 |
|---|
| 2026.05.11 | ₩30,202 | ₩30,417 | ₩30,189 | ₩30,290 | +0.29% | 2.2천 |
|---|
| 2026.05.08 | ₩30,378 | ₩30,418 | ₩30,256 | ₩30,272 | -0.35% | 9.6천 |
|---|
| 2026.05.07 | ₩30,658 | ₩30,658 | ₩30,484 | ₩30,536 | -0.40% | 7.9천 |
|---|
| 2026.05.06 | ₩30,605 | ₩30,886 | ₩30,605 | ₩30,613 | +0.03% | 4.6천 |
|---|
| 2026.05.05 | ₩30,524 | ₩30,578 | ₩30,404 | ₩30,502 | -0.07% | 9.6천 |
|---|
| 2026.05.04 | ₩30,578 | ₩30,860 | ₩30,498 | ₩30,520 | -0.19% | 6.4천 |
|---|
| 2026.05.01 | ₩30,907 | ₩30,980 | ₩30,712 | ₩30,712 | -0.63% | 3.6천 |
|---|
| 2026.04.30 | ₩30,591 | ₩31,047 | ₩30,591 | ₩31,047 | +1.49% | 6.7천 |
|---|
| 2026.04.29 | ₩31,000 | ₩31,000 | ₩30,632 | ₩30,959 | -0.13% | 1.8만 |
|---|
| 2026.04.28 | ₩30,980 | ₩31,007 | ₩30,860 | ₩30,874 | -0.34% | 4.1천 |
|---|
| 2026.04.27 | ₩30,672 | ₩30,846 | ₩30,672 | ₩30,815 | +0.47% | 5.1천 |
|---|
| 2026.04.24 | ₩30,645 | ₩30,685 | ₩30,565 | ₩30,626 | -0.06% | 3.6천 |
|---|
| 2026.04.23 | ₩30,833 | ₩30,913 | ₩30,591 | ₩30,762 | -0.23% | 7.1천 |
|---|
| 2026.04.22 | ₩30,994 | ₩31,074 | ₩30,913 | ₩30,943 | -0.16% | 2.6천 |
|---|
| 2026.04.21 | ₩31,262 | ₩31,262 | ₩30,991 | ₩30,991 | -0.87% | 8.5천 |
|---|
| 2026.04.20 | ₩31,061 | ₩31,208 | ₩30,994 | ₩31,108 | +0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩31,088 | ₩31,182 | ₩31,014 | ₩31,077 | -0.03% | 4.7천 |
|---|
| 2026.04.16 | ₩30,618 | ₩30,940 | ₩30,618 | ₩30,924 | +1.00% | 1.8천 |
|---|
| 2026.04.15 | ₩30,779 | ₩30,954 | ₩30,779 | ₩30,921 | +0.46% | 5천 |
|---|
| 2026.04.14 | ₩30,739 | ₩30,846 | ₩30,712 | ₩30,826 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩30,551 | ₩30,766 | ₩30,538 | ₩30,691 | +0.46% | 7.1천 |
|---|
| 2026.04.10 | ₩30,511 | ₩30,551 | ₩30,444 | ₩30,444 | -0.22% | 5.2천 |
|---|
| 2026.04.09 | ₩30,390 | ₩30,669 | ₩30,390 | ₩30,587 | +0.65% | 6.3천 |
|---|
| 2026.04.08 | ₩30,672 | ₩30,672 | ₩30,270 | ₩30,512 | -0.52% | 4.8천 |
|---|
| 2026.04.07 | ₩29,854 | ₩30,028 | ₩29,814 | ₩30,003 | +0.50% | 5.2천 |
|---|
| 2026.04.06 | ₩30,001 | ₩30,048 | ₩29,934 | ₩29,993 | -0.03% | 2.5천 |
|---|
| 2026.04.02 | ₩29,693 | ₩29,921 | ₩29,693 | ₩29,860 | +0.56% | 3.5천 |
|---|
| 2026.04.01 | ₩29,974 | ₩29,974 | ₩29,686 | ₩29,749 | -0.75% | 8천 |
|---|
| 2026.03.31 | ₩29,968 | ₩30,189 | ₩29,834 | ₩30,119 | +0.51% | 6.4천 |
|---|
| 2026.03.30 | ₩29,539 | ₩29,767 | ₩29,525 | ₩29,620 | +0.28% | 2만 |
|---|
| 2026.03.27 | ₩29,559 | ₩29,646 | ₩29,237 | ₩29,237 | -1.09% | 1.1만 |
|---|
| 2026.03.26 | ₩30,122 | ₩30,176 | ₩29,945 | ₩29,945 | -0.59% | 2.8천 |
|---|
| 2026.03.25 | ₩30,202 | ₩30,296 | ₩30,135 | ₩30,141 | -0.20% | 3.1천 |
|---|
| 2026.03.24 | ₩29,854 | ₩30,189 | ₩29,854 | ₩30,036 | +0.61% | 4.1천 |
|---|
| 2026.03.23 | ₩30,001 | ₩30,283 | ₩29,954 | ₩30,064 | +0.21% | 2.9만 |
|---|
| 2026.03.20 | ₩29,814 | ₩29,934 | ₩29,746 | ₩29,827 | +0.04% | 5.2천 |
|---|
| 2026.03.19 | ₩29,760 | ₩29,814 | ₩29,626 | ₩29,814 | +0.18% | 5.8천 |
|---|
| 2026.03.18 | ₩30,055 | ₩30,055 | ₩29,773 | ₩29,800 | -0.85% | 5.6천 |
|---|
| 2026.03.17 | ₩30,310 | ₩30,457 | ₩30,142 | ₩30,142 | -0.55% | 1.4천 |
|---|
| 2026.03.16 | ₩30,115 | ₩30,243 | ₩29,926 | ₩29,985 | -0.43% | 5.1천 |
|---|
| 2026.03.13 | ₩30,015 | ₩30,042 | ₩29,706 | ₩29,736 | -0.93% | 3.6천 |
|---|
| 2026.03.12 | ₩29,773 | ₩29,867 | ₩29,700 | ₩29,700 | -0.25% | 9.7천 |
|---|
| 2026.03.11 | ₩30,135 | ₩30,216 | ₩30,033 | ₩30,162 | +0.09% | 3.4천 |
|---|
| 2026.03.10 | ₩30,585 | ₩30,799 | ₩30,279 | ₩30,436 | -0.49% | 4.6천 |
|---|
| 2026.03.09 | ₩30,135 | ₩30,605 | ₩29,948 | ₩30,586 | +1.50% | 3.7천 |
|---|
| 2026.03.06 | ₩30,605 | ₩30,700 | ₩30,256 | ₩30,700 | +0.31% | 5.1천 |
|---|
| 2026.03.05 | ₩31,141 | ₩31,141 | ₩30,940 | ₩31,114 | -0.09% | 1.5천 |
|---|
| 2026.03.04 | ₩31,072 | ₩31,289 | ₩31,072 | ₩31,281 | +0.67% | 1.5천 |
|---|
| 2026.03.03 | ₩30,632 | ₩31,128 | ₩30,464 | ₩31,022 | +1.27% | 3.3천 |
|---|
| 2026.03.02 | ₩30,779 | ₩31,247 | ₩30,779 | ₩31,129 | +1.14% | 4.6천 |
|---|
| 2026.02.27 | ₩31,611 | ₩31,611 | ₩31,342 | ₩31,486 | -0.39% | 2.9천 |
|---|
| 2026.02.26 | ₩32,067 | ₩32,080 | ₩31,824 | ₩32,080 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩31,503 | ₩31,785 | ₩31,477 | ₩31,772 | +0.85% | 6.1천 |
|---|
| 2026.02.24 | ₩31,007 | ₩31,336 | ₩30,980 | ₩31,302 | +0.95% | 2천 |
|---|
| 2026.02.23 | ₩31,906 | ₩31,906 | ₩31,108 | ₩31,155 | -2.35% | 8.1천 |
|---|
| 2026.02.20 | ₩31,725 | ₩32,040 | ₩31,725 | ₩32,040 | +0.99% | 4.3천 |
|---|
| 2026.02.19 | ₩31,731 | ₩31,845 | ₩31,658 | ₩31,802 | +0.22% | 1.3만 |
|---|
| 2026.02.18 | ₩32,026 | ₩32,093 | ₩32,000 | ₩32,052 | +0.08% | 4.7천 |
|---|
| 2026.02.17 | ₩31,490 | ₩31,805 | ₩31,490 | ₩31,782 | +0.93% | 2.1천 |
|---|
| 2026.02.13 | ₩31,269 | ₩31,557 | ₩31,269 | ₩31,463 | +0.62% | 2.1천 |
|---|
| 2026.02.12 | ₩32,241 | ₩32,241 | ₩31,365 | ₩31,502 | -2.29% | 2.3천 |
|---|
| 2026.02.11 | ₩32,335 | ₩32,335 | ₩32,093 | ₩32,142 | -0.60% | 9.9천 |
|---|
| 2026.02.10 | ₩32,523 | ₩32,898 | ₩32,362 | ₩32,576 | +0.16% | 7천 |
|---|
| 2026.02.09 | ₩32,845 | ₩32,912 | ₩32,752 | ₩32,752 | -0.28% | 3.6천 |
|---|
| 2026.02.06 | ₩32,791 | ₩32,912 | ₩32,751 | ₩32,912 | +0.37% | 7.3천 |
|---|
| 2026.02.05 | ₩32,389 | ₩32,496 | ₩32,348 | ₩32,350 | -0.12% | 4.8천 |
|---|
| 2026.02.04 | ₩32,456 | ₩32,818 | ₩32,456 | ₩32,705 | +0.77% | 9.1천 |
|---|
| 2026.02.03 | ₩32,590 | ₩32,818 | ₩32,395 | ₩32,521 | -0.21% | 8.1천 |
|---|
| 2026.02.02 | ₩32,590 | ₩32,791 | ₩32,549 | ₩32,791 | +0.62% | 1.9천 |
|---|
| 2026.01.30 | ₩32,724 | ₩32,724 | ₩32,509 | ₩32,700 | -0.07% | 2.9천 |
|---|
| 2026.01.29 | ₩32,488 | ₩32,764 | ₩32,482 | ₩32,764 | +0.85% | 8.5천 |
|---|
| 2026.01.28 | ₩32,254 | ₩32,468 | ₩32,254 | ₩32,465 | +0.65% | 2.9천 |
|---|
| 2026.01.27 | ₩32,429 | ₩32,496 | ₩32,402 | ₩32,482 | +0.17% | 8.5천 |
|---|
| 2026.01.26 | ₩32,682 | ₩32,710 | ₩32,590 | ₩32,710 | +0.09% | 4.9천 |
|---|
| 2026.01.23 | ₩32,657 | ₩32,657 | ₩32,402 | ₩32,472 | -0.57% | 6.1천 |
|---|
| 2026.01.22 | ₩32,898 | ₩32,918 | ₩32,871 | ₩32,871 | -0.08% | 4.3천 |
|---|
| 2026.01.21 | ₩32,818 | ₩32,818 | ₩32,590 | ₩32,693 | -0.38% | 1.6만 |
|---|
| 2026.01.20 | ₩33,046 | ₩33,046 | ₩32,476 | ₩32,508 | -1.63% | 6.2천 |
|---|
| 2026.01.16 | ₩33,126 | ₩33,233 | ₩33,126 | ₩33,133 | +0.02% | 2.6천 |
|---|
| 2026.01.15 | ₩33,099 | ₩33,220 | ₩33,086 | ₩33,086 | -0.04% | 7.8천 |
|---|
| 2026.01.14 | ₩32,851 | ₩32,984 | ₩32,731 | ₩32,984 | +0.40% | 8.1천 |
|---|
| 2026.01.13 | ₩33,783 | ₩33,783 | ₩33,004 | ₩33,059 | -2.14% | 7천 |
|---|
| 2026.01.12 | ₩33,488 | ₩33,582 | ₩33,461 | ₩33,582 | +0.28% | 2.6만 |
|---|
| 2026.01.09 | ₩33,703 | ₩33,777 | ₩33,688 | ₩33,743 | +0.12% | 8.2천 |
|---|
| 2026.01.08 | ₩33,689 | ₩33,762 | ₩33,689 | ₩33,708 | +0.06% | 2천 |
|---|
| 2026.01.07 | ₩33,891 | ₩33,891 | ₩33,596 | ₩33,602 | -0.85% | 4천 |
|---|
| 2026.01.06 | ₩33,730 | ₩33,837 | ₩33,730 | ₩33,825 | +0.28% | 5.4천 |
|---|
| 2026.01.05 | ₩33,327 | ₩33,810 | ₩33,327 | ₩33,743 | +1.25% | 2.6천 |
|---|
| 2026.01.02 | ₩33,237 | ₩33,307 | ₩33,180 | ₩33,295 | +0.17% | 3.9천 |
|---|
| 2025.12.31 | ₩33,374 | ₩33,374 | ₩33,263 | ₩33,263 | -0.33% | 2천 |
|---|
| 2025.12.30 | ₩33,461 | ₩33,543 | ₩33,394 | ₩33,424 | -0.11% | 9천 |
|---|
| 2025.12.29 | ₩33,606 | ₩33,606 | ₩33,502 | ₩33,537 | -0.21% | 2.3천 |
|---|
| 2025.12.26 | ₩33,911 | ₩33,931 | ₩33,884 | ₩33,909 | -0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩33,830 | ₩33,956 | ₩33,830 | ₩33,877 | +0.14% | 1.2천 |
|---|
| 2025.12.23 | ₩33,782 | ₩33,810 | ₩33,781 | ₩33,781 | -0.00% | 3.4천 |
|---|
| 2025.12.22 | ₩33,582 | ₩33,743 | ₩33,543 | ₩33,718 | +0.40% | 5.2천 |
|---|
| 2025.12.19 | ₩33,327 | ₩33,448 | ₩33,327 | ₩33,435 | +0.32% | 1.5천 |
|---|
| 2025.12.18 | ₩33,393 | ₩33,421 | ₩33,193 | ₩33,225 | -0.50% | 2.7천 |
|---|
| 2025.12.17 | ₩33,264 | ₩33,301 | ₩33,248 | ₩33,267 | +0.01% | 2.4천 |
|---|
| 2025.12.16 | ₩33,233 | ₩33,287 | ₩33,233 | ₩33,274 | +0.12% | 5.8천 |
|---|
| 2025.12.15 | ₩33,271 | ₩33,373 | ₩33,259 | ₩33,270 | -0.00% | 4.2천 |
|---|
| 2025.12.12 | ₩33,220 | ₩33,272 | ₩33,220 | ₩33,260 | +0.12% | 4.8천 |
|---|
| 2025.12.11 | ₩33,180 | ₩33,247 | ₩33,180 | ₩33,247 | +0.20% | 4.3천 |
|---|
| 2025.12.10 | ₩32,965 | ₩33,073 | ₩32,965 | ₩33,073 | +0.33% | 1.5천 |
|---|
| 2025.12.09 | ₩33,019 | ₩33,059 | ₩32,944 | ₩32,944 | -0.23% | 1.2만 |
|---|
| 2025.12.08 | ₩32,818 | ₩32,992 | ₩32,818 | ₩32,972 | +0.47% | 1.5천 |
|---|
| 2025.12.05 | ₩33,059 | ₩33,059 | ₩33,005 | ₩33,014 | -0.14% | 3.2천 |
|---|
| 2025.12.04 | ₩32,991 | ₩33,044 | ₩32,960 | ₩32,972 | -0.06% | 3.2천 |
|---|
| 2025.12.03 | ₩32,831 | ₩32,979 | ₩32,831 | ₩32,975 | +0.44% | 2천 |
|---|
| 2025.12.02 | ₩32,724 | ₩32,839 | ₩32,710 | ₩32,775 | +0.16% | 2.6천 |
|---|
| 2025.12.01 | ₩32,777 | ₩32,878 | ₩32,745 | ₩32,745 | -0.10% | 1.2천 |
|---|
| 2025.11.28 | ₩33,233 | ₩33,247 | ₩33,180 | ₩33,180 | -0.16% | 1천 |
|---|
| 2025.11.26 | ₩33,126 | ₩33,126 | ₩33,086 | ₩33,090 | -0.11% | 1.3천 |
|---|
| 2025.11.25 | ₩32,791 | ₩32,979 | ₩32,791 | ₩32,922 | +0.40% | 1.5천 |
|---|
| 2025.11.24 | ₩32,523 | ₩32,673 | ₩32,523 | ₩32,673 | +0.46% | 1.5천 |
|---|
| 2025.11.21 | ₩32,295 | ₩32,523 | ₩32,295 | ₩32,523 | +0.71% | 500 |
|---|
| 2025.11.20 | ₩32,590 | ₩32,763 | ₩32,198 | ₩32,198 | -1.20% | 1.5천 |
|---|
| 2025.11.19 | ₩32,367 | ₩32,444 | ₩32,214 | ₩32,444 | +0.24% | 5천 |
|---|
| 2025.11.18 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩32,898 | ₩32,898 | ₩32,340 | ₩32,340 | -1.70% | 8.8천 |
|---|
| 2025.11.14 | ₩33,046 | ₩33,126 | ₩32,831 | ₩32,954 | -0.28% | 3.9천 |
|---|
| 2025.11.13 | ₩33,554 | ₩33,554 | ₩33,193 | ₩33,233 | -0.96% | 2.7천 |
|---|
| 2025.11.12 | ₩33,620 | ₩33,620 | ₩33,551 | ₩33,569 | -0.15% | 1.7천 |
|---|
| 2025.11.11 | ₩33,232 | ₩33,381 | ₩33,232 | ₩33,368 | +0.41% | 4.8천 |
|---|
| 2025.11.10 | ₩33,260 | ₩33,274 | ₩33,239 | ₩33,239 | -0.06% | 4.1천 |
|---|
| 2025.11.07 | ₩32,925 | ₩33,081 | ₩32,818 | ₩33,081 | +0.47% | 1.1천 |
|---|
| 2025.11.06 | ₩32,871 | ₩32,965 | ₩32,804 | ₩32,890 | +0.06% | 1천 |
|---|
| 2025.11.05 | ₩33,019 | ₩33,071 | ₩32,956 | ₩32,956 | -0.19% | 1.2천 |
|---|
| 2025.11.04 | ₩32,795 | ₩32,871 | ₩32,791 | ₩32,845 | +0.15% | 3.1천 |
|---|
| 2025.11.03 | ₩32,764 | ₩33,019 | ₩32,670 | ₩32,670 | -0.29% | 2.6천 |
|---|
| 2025.10.31 | ₩33,059 | ₩33,126 | ₩32,926 | ₩33,126 | +0.20% | 2.3천 |
|---|
| 2025.10.30 | ₩33,220 | ₩33,326 | ₩33,046 | ₩33,046 | -0.52% | 800 |
|---|
| 2025.10.29 | ₩33,180 | ₩33,180 | ₩32,909 | ₩32,909 | -0.82% | 7.5천 |
|---|
| 2025.10.28 | ₩33,502 | ₩33,569 | ₩33,401 | ₩33,421 | -0.24% | 3.6천 |
|---|
| 2025.10.27 | ₩33,575 | ₩33,596 | ₩33,502 | ₩33,582 | +0.02% | 1.1만 |
|---|
| 2025.10.24 | ₩33,542 | ₩33,542 | ₩33,354 | ₩33,475 | -0.20% | 6천 |
|---|
| 2025.10.23 | ₩33,064 | ₩33,220 | ₩33,020 | ₩33,166 | +0.31% | 2.4천 |
|---|
| 2025.10.22 | ₩33,007 | ₩33,059 | ₩33,007 | ₩33,019 | +0.04% | 3.6천 |
|---|
| 2025.10.21 | ₩33,327 | ₩33,327 | ₩33,247 | ₩33,259 | -0.21% | 600 |
|---|
| 2025.10.20 | ₩32,979 | ₩33,314 | ₩32,979 | ₩33,287 | +0.94% | 1.4만 |
|---|
| 2025.10.17 | ₩32,704 | ₩32,921 | ₩32,704 | ₩32,921 | +0.66% | 700 |
|---|
| 2025.10.16 | ₩33,204 | ₩33,204 | ₩32,496 | ₩32,552 | -1.96% | 900 |
|---|
| 2025.10.15 | ₩33,602 | ₩33,649 | ₩33,314 | ₩33,337 | -0.79% | 1.5천 |
|---|
| 2025.10.14 | ₩33,086 | ₩33,542 | ₩32,885 | ₩33,354 | +0.81% | 3.1천 |
|---|
| 2025.10.13 | ₩33,052 | ₩33,052 | ₩33,018 | ₩33,018 | -0.11% | 900 |
|---|
| 2025.10.10 | ₩33,594 | ₩33,594 | ₩32,721 | ₩32,721 | -2.60% | 2.2천 |
|---|