시장 데이터를 불러오는 중
전체 종목
State Street Industrial Select Sector SPDR Premium Income ETF 과거 주가
State Street Industrial Select Sector SPDR Premium Income ETF · XLII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Industrial Select Sector SPDR Premium Income ETF · XLII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,396 | ₩32,503 | ₩32,208 | ₩32,477 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,182 | ₩32,343 | ₩32,014 | ₩32,262 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,530 | ₩32,530 | ₩32,048 | ₩32,218 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,490 | ₩32,879 | ₩32,490 | ₩32,678 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,195 | ₩32,848 | ₩32,155 | ₩32,463 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,517 | ₩32,542 | ₩32,356 | ₩32,503 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,195 | ₩32,275 | ₩31,887 | ₩32,249 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,624 | ₩32,651 | ₩32,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,436 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,557 | ₩32,758 | ₩32,490 | ₩32,705 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,839 | ₩32,839 | ₩32,477 | ₩32,503 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,812 | ₩32,886 | ₩32,584 | ₩32,824 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,691 | ₩32,691 | ₩32,466 | ₩32,604 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,738 | ₩32,946 | ₩32,738 | ₩32,784 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩33,013 | ₩33,013 | ₩32,678 | ₩32,851 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,959 | ₩32,959 | ₩32,423 | ₩32,837 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,503 | ₩32,638 | ₩32,410 | ₩32,604 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,718 | ₩32,718 | ₩32,450 | ₩32,530 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,650 | ₩32,825 | ₩32,316 | ₩32,455 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,906 | ₩32,906 | ₩32,393 | ₩32,483 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,638 | ₩32,758 | ₩32,383 | ₩32,695 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩33,000 | ₩33,268 | ₩33,000 | ₩33,134 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,825 | ₩32,986 | ₩32,678 | ₩32,770 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,362 | ₩33,362 | ₩32,933 | ₩32,933 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,737 | ₩33,737 | ₩33,518 | ₩33,518 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,496 | ₩33,710 | ₩33,415 | ₩33,643 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,362 | ₩33,583 | ₩33,120 | ₩33,496 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,388 | ₩33,415 | ₩33,046 | ₩33,292 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,482 | ₩33,831 | ₩33,053 | ₩33,160 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,844 | ₩33,925 | ₩33,683 | ₩33,871 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,475 | ₩34,475 | ₩34,086 | ₩34,141 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,527 | ₩34,535 | ₩34,348 | ₩34,434 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,622 | ₩34,838 | ₩34,595 | ₩34,796 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,582 | ₩34,629 | ₩34,334 | ₩34,334 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,528 | ₩34,609 | ₩34,381 | ₩34,471 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,635 | ₩34,850 | ₩34,582 | ₩34,711 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,890 | ₩34,930 | ₩34,528 | ₩34,589 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,453 | ₩35,453 | ₩34,890 | ₩34,961 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,641 | ₩35,641 | ₩35,252 | ₩35,262 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,722 | ₩35,755 | ₩35,661 | ₩35,735 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,561 | ₩35,681 | ₩35,520 | ₩35,655 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,460 | ₩35,601 | ₩35,279 | ₩35,515 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,534 | ₩35,614 | ₩35,482 | ₩35,482 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,400 | ₩35,520 | ₩35,400 | ₩35,401 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,520 | ₩35,520 | ₩35,185 | ₩35,319 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,534 | ₩35,534 | ₩35,132 | ₩35,199 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,413 | ₩35,520 | ₩35,212 | ₩35,242 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,410 | ₩35,480 | ₩35,251 | ₩35,346 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,343 | ₩35,343 | ₩35,038 | ₩35,318 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,702 | ₩34,871 | ₩34,589 | ₩34,871 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,729 | ₩34,850 | ₩34,527 | ₩34,772 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,414 | ₩34,555 | ₩34,166 | ₩34,441 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,971 | ₩34,983 | ₩34,193 | ₩34,327 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,266 | ₩35,266 | ₩35,024 | ₩35,187 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,286 | ₩35,286 | ₩34,865 | ₩35,161 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,997 | ₩35,305 | ₩34,997 | ₩35,091 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩35,065 | ₩35,065 | ₩34,863 | ₩34,980 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,461 | ₩34,689 | ₩34,367 | ₩34,540 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,770 | ₩34,770 | ₩34,475 | ₩34,531 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,662 | ₩34,756 | ₩34,394 | ₩34,405 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,662 | ₩34,810 | ₩34,607 | ₩34,607 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,674 | ₩34,770 | ₩34,461 | ₩34,633 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,702 | ₩34,702 | ₩34,327 | ₩34,584 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,622 | ₩35,534 | ₩34,193 | ₩34,680 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,971 | ₩34,997 | ₩34,582 | ₩34,638 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,662 | ₩35,024 | ₩34,662 | ₩34,967 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,756 | ₩34,837 | ₩34,662 | ₩34,693 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,609 | ₩34,702 | ₩34,340 | ₩34,539 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,984 | ₩34,984 | ₩34,595 | ₩34,853 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,225 | ₩35,292 | ₩35,038 | ₩35,238 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,991 | ₩35,091 | ₩34,676 | ₩34,943 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩35,091 | ₩35,091 | ₩34,830 | ₩34,886 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,360 | ₩35,546 | ₩35,238 | ₩35,461 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,869 | ₩35,333 | ₩34,869 | ₩35,173 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩35,132 | ₩35,199 | ₩34,977 | ₩35,012 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩35,105 | ₩35,413 | ₩35,065 | ₩35,183 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,635 | ₩34,957 | ₩34,515 | ₩34,749 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,595 | ₩34,770 | ₩34,512 | ₩34,512 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩35,011 | ₩35,091 | ₩34,897 | ₩34,989 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩35,091 | ₩35,091 | ₩34,702 | ₩34,855 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,716 | ₩34,944 | ₩34,542 | ₩34,560 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,743 | ₩34,837 | ₩34,693 | ₩34,753 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,287 | ₩34,770 | ₩34,287 | ₩34,572 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩34,045 | ₩34,247 | ₩34,045 | ₩34,102 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩33,107 | ₩33,863 | ₩33,107 | ₩33,863 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,616 | ₩33,697 | ₩32,996 | ₩32,996 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,811 | ₩34,044 | ₩33,502 | ₩33,856 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,885 | ₩33,885 | ₩33,590 | ₩33,603 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,750 | ₩33,885 | ₩33,630 | ₩33,683 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,784 | ₩33,903 | ₩33,750 | ₩33,903 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,523 | ₩33,817 | ₩33,523 | ₩33,553 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,596 | ₩33,657 | ₩33,435 | ₩33,604 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,287 | ₩34,287 | ₩33,033 | ₩33,317 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,791 | ₩34,005 | ₩33,710 | ₩33,844 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩34,005 | ₩34,009 | ₩33,590 | ₩33,927 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩34,139 | ₩34,139 | ₩33,898 | ₩34,041 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,697 | ₩34,126 | ₩33,697 | ₩33,986 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,455 | ₩33,777 | ₩33,395 | ₩33,577 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,181 | ₩33,382 | ₩33,160 | ₩33,372 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,181 | ₩33,590 | ₩33,147 | ₩33,374 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩33,053 | ₩33,201 | ₩33,053 | ₩33,057 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,375 | ₩33,388 | ₩33,201 | ₩33,352 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,455 | ₩33,482 | ₩33,335 | ₩33,445 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,791 | ₩33,791 | ₩33,496 | ₩33,717 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,858 | ₩33,898 | ₩33,630 | ₩33,792 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,710 | ₩33,883 | ₩33,523 | ₩33,883 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,630 | ₩33,938 | ₩33,536 | ₩33,905 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,683 | ₩33,831 | ₩31,122 | ₩33,616 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,220 | ₩34,220 | ₩33,563 | ₩33,691 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,643 | ₩34,059 | ₩33,643 | ₩33,962 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,187 | ₩33,549 | ₩33,187 | ₩33,380 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,388 | ₩33,482 | ₩33,075 | ₩33,162 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,643 | ₩33,697 | ₩33,415 | ₩33,497 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,590 | ₩34,045 | ₩33,590 | ₩34,012 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,523 | ₩33,523 | ₩33,187 | ₩33,295 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,670 | ₩33,670 | ₩33,281 | ₩33,477 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,657 | ₩33,776 | ₩33,549 | ₩33,658 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,978 | ₩33,978 | ₩33,455 | ₩33,636 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,657 | ₩33,952 | ₩33,616 | ₩33,763 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,683 | ₩33,683 | ₩33,382 | ₩33,414 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,764 | ₩33,788 | ₩33,455 | ₩33,480 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,724 | ₩33,804 | ₩33,717 | ₩33,764 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,657 | ₩33,949 | ₩33,657 | ₩33,705 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,341 | ₩33,402 | ₩33,201 | ₩33,296 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,549 | ₩33,576 | ₩33,295 | ₩33,362 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,670 | ₩33,804 | ₩33,616 | ₩33,670 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,449 | ₩33,657 | ₩33,362 | ₩33,582 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,482 | ₩33,482 | ₩33,351 | ₩33,387 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,415 | ₩33,535 | ₩33,254 | ₩33,429 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩33,040 | ₩33,348 | ₩33,040 | ₩33,254 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,262 | ₩32,423 | ₩32,143 | ₩32,363 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,289 | ₩32,450 | ₩32,168 | ₩32,412 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩32,115 | ₩32,329 | ₩32,115 | ₩32,267 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,262 | ₩32,530 | ₩32,175 | ₩32,365 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,820 | ₩32,352 | ₩31,820 | ₩32,352 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,900 | ₩31,900 | ₩31,411 | ₩31,435 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩32,168 | ₩32,168 | ₩31,869 | ₩31,869 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,249 | ₩32,281 | ₩32,156 | ₩32,191 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,946 | ₩32,946 | ₩32,758 | ₩32,786 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,658 | ₩33,107 | ₩32,625 | ₩32,625 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,356 | ₩32,939 | ₩32,356 | ₩32,542 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,587 | ₩32,591 | ₩32,021 | ₩32,186 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,410 | ₩32,691 | ₩32,396 | ₩32,613 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩33,093 | ₩33,093 | ₩32,794 | ₩32,794 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,187 | ₩33,187 | ₩32,798 | ₩33,059 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩33,093 | ₩33,093 | ₩32,865 | ₩32,985 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩33,040 | ₩33,065 | ₩32,664 | ₩32,684 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,388 | ₩33,388 | ₩32,798 | ₩32,812 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,549 | ₩33,761 | ₩33,549 | ₩33,632 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,764 | ₩34,005 | ₩33,698 | ₩33,698 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,254 | ₩33,807 | ₩33,026 | ₩33,807 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,523 | ₩33,737 | ₩33,382 | ₩33,638 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,394 | ₩34,448 | ₩33,769 | ₩34,020 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,568 | ₩34,635 | ₩34,434 | ₩34,635 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,528 | ₩34,595 | ₩34,098 | ₩34,483 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,917 | ₩34,971 | ₩34,555 | ₩34,967 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,957 | ₩35,158 | ₩34,930 | ₩35,158 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,863 | ₩35,145 | ₩34,716 | ₩35,129 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,849 | ₩35,024 | ₩34,796 | ₩34,959 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,971 | ₩35,101 | ₩34,971 | ₩35,101 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩35,091 | ₩35,091 | ₩34,749 | ₩34,749 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,944 | ₩35,153 | ₩34,917 | ₩35,078 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,850 | ₩35,011 | ₩34,850 | ₩34,937 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,837 | ₩34,917 | ₩34,756 | ₩34,835 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,756 | ₩34,837 | ₩34,729 | ₩34,810 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,728 | ₩34,782 | ₩34,728 | ₩34,731 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,790 | ₩34,810 | ₩34,630 | ₩34,662 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,770 | ₩34,796 | ₩34,724 | ₩34,747 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,823 | ₩34,823 | ₩34,676 | ₩34,702 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,634 | ₩34,702 | ₩34,582 | ₩34,680 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,314 | ₩34,609 | ₩34,314 | ₩34,589 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,193 | ₩34,220 | ₩34,112 | ₩34,166 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,343 | ₩34,521 | ₩34,165 | ₩34,295 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,193 | ₩34,394 | ₩34,059 | ₩34,296 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩34,180 | ₩34,273 | ₩34,059 | ₩34,235 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,858 | ₩34,228 | ₩33,858 | ₩34,228 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,260 | ₩34,260 | ₩34,045 | ₩34,235 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,992 | ₩34,153 | ₩33,978 | ₩34,049 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩34,112 | ₩34,178 | ₩34,112 | ₩34,154 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩34,032 | ₩34,053 | ₩34,005 | ₩34,053 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩34,052 | ₩34,072 | ₩33,938 | ₩33,970 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,208 | ₩34,220 | ₩34,087 | ₩34,112 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩34,005 | ₩34,220 | ₩34,005 | ₩34,185 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩34,059 | ₩34,059 | ₩33,791 | ₩33,801 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,287 | ₩34,287 | ₩34,206 | ₩34,247 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩34,059 | ₩34,166 | ₩34,059 | ₩34,129 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,898 | ₩33,978 | ₩33,898 | ₩33,958 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,964 | ₩33,965 | ₩33,911 | ₩33,961 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,898 | ₩33,952 | ₩33,898 | ₩33,933 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,885 | ₩33,923 | ₩33,831 | ₩33,901 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,779 | ₩33,817 | ₩33,779 | ₩33,796 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,871 | ₩33,871 | ₩33,712 | ₩33,712 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,817 | ₩33,858 | ₩33,811 | ₩33,858 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,728 | ₩33,831 | ₩33,728 | ₩33,791 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,402 | ₩33,657 | ₩33,402 | ₩33,626 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,455 | ₩33,455 | ₩33,331 | ₩33,331 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,482 | ₩33,516 | ₩33,469 | ₩33,492 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,523 | ₩33,638 | ₩33,509 | ₩33,638 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,898 | ₩33,911 | ₩33,871 | ₩33,909 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,965 | ₩33,965 | ₩33,898 | ₩33,898 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,791 | ₩33,831 | ₩33,791 | ₩33,799 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,655 | ₩33,804 | ₩33,655 | ₩33,777 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,469 | ₩33,588 | ₩33,429 | ₩33,571 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,375 | ₩33,442 | ₩33,295 | ₩33,348 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,482 | ₩33,482 | ₩33,186 | ₩33,186 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,388 | ₩33,482 | ₩33,388 | ₩33,449 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,241 | ₩33,469 | ₩33,241 | ₩33,455 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,427 | ₩33,429 | ₩33,407 | ₩33,407 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,430 | ₩33,455 | ₩33,430 | ₩33,441 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩33,120 | ₩33,374 | ₩33,120 | ₩33,321 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩33,064 | ₩33,064 | ₩33,008 | ₩33,008 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩33,120 | ₩33,187 | ₩33,120 | ₩33,120 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩33,162 | ₩33,173 | ₩33,080 | ₩33,134 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩33,147 | ₩33,201 | ₩33,147 | ₩33,148 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩33,000 | ₩33,053 | ₩33,000 | ₩33,053 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,705 | ₩32,879 | ₩32,705 | ₩32,871 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,734 | ₩32,734 | ₩32,625 | ₩32,625 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩33,080 | ₩33,218 | ₩33,080 | ₩33,218 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩33,139 | ₩33,160 | ₩33,093 | ₩33,093 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,892 | ₩32,961 | ₩32,852 | ₩32,961 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,772 | ₩32,772 | ₩32,443 | ₩32,642 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,208 | ₩32,544 | ₩32,195 | ₩32,475 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,702 | ₩32,702 | ₩32,137 | ₩32,137 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,558 | ₩32,624 | ₩32,466 | ₩32,587 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,585 | ₩32,585 | ₩32,479 | ₩32,479 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,931 | ₩33,000 | ₩32,894 | ₩32,894 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,375 | ₩33,375 | ₩32,874 | ₩32,874 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,415 | ₩33,415 | ₩33,341 | ₩33,341 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,211 | ₩33,328 | ₩33,211 | ₩33,328 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,241 | ₩33,280 | ₩33,092 | ₩33,280 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩33,053 | ₩33,080 | ₩32,706 | ₩33,059 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩33,022 | ₩33,046 | ₩32,941 | ₩32,941 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,945 | ₩33,160 | ₩32,945 | ₩33,060 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,187 | ₩33,187 | ₩32,852 | ₩32,902 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩33,105 | ₩33,187 | ₩33,026 | ₩33,158 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,616 | ₩33,616 | ₩33,590 | ₩33,590 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,536 | ₩33,722 | ₩33,497 | ₩33,497 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,657 | ₩33,709 | ₩33,541 | ₩33,541 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,670 | ₩33,670 | ₩33,537 | ₩33,537 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,669 | ₩33,669 | ₩33,669 | ₩33,669 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,564 | ₩33,564 | ₩33,557 | ₩33,557 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,414 | ₩33,489 | ₩33,414 | ₩33,489 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,254 | ₩33,254 | ₩33,215 | ₩33,215 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,160 | ₩33,297 | ₩33,160 | ₩33,297 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,879 | ₩32,979 | ₩32,812 | ₩32,979 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩33,040 | ₩33,040 | ₩32,880 | ₩32,880 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,997 | ₩32,997 | ₩32,997 | ₩32,997 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,738 | ₩33,228 | ₩32,738 | ₩33,103 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,832 | ₩32,832 | ₩32,788 | ₩32,788 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩33,000 | ₩33,000 | ₩32,454 | ₩32,454 | -1.65% | 300 |
|---|