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 | ₩32,230 | ₩32,337 | ₩32,043 | ₩32,310 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,016 | ₩32,177 | ₩31,850 | ₩32,097 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,363 | ₩32,363 | ₩31,883 | ₩32,052 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,323 | ₩32,710 | ₩32,323 | ₩32,510 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,030 | ₩32,679 | ₩31,990 | ₩32,297 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,350 | ₩32,375 | ₩32,190 | ₩32,337 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,030 | ₩32,110 | ₩31,723 | ₩32,083 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,457 | ₩32,483 | ₩32,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,270 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,390 | ₩32,590 | ₩32,323 | ₩32,537 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,670 | ₩32,670 | ₩32,310 | ₩32,337 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,643 | ₩32,717 | ₩32,417 | ₩32,655 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,523 | ₩32,523 | ₩32,299 | ₩32,437 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,570 | ₩32,777 | ₩32,570 | ₩32,615 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,844 | ₩32,844 | ₩32,510 | ₩32,682 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,790 | ₩32,790 | ₩32,257 | ₩32,669 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,337 | ₩32,470 | ₩32,243 | ₩32,437 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,550 | ₩32,550 | ₩32,283 | ₩32,363 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,482 | ₩32,657 | ₩32,150 | ₩32,289 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,737 | ₩32,737 | ₩32,227 | ₩32,317 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,470 | ₩32,590 | ₩32,217 | ₩32,527 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,830 | ₩33,097 | ₩32,830 | ₩32,964 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,657 | ₩32,817 | ₩32,510 | ₩32,602 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,190 | ₩33,190 | ₩32,764 | ₩32,764 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,564 | ₩33,564 | ₩33,346 | ₩33,346 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,324 | ₩33,537 | ₩33,244 | ₩33,471 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,190 | ₩33,411 | ₩32,950 | ₩33,324 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,217 | ₩33,244 | ₩32,877 | ₩33,121 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,310 | ₩33,657 | ₩32,884 | ₩32,990 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,671 | ₩33,751 | ₩33,511 | ₩33,697 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,298 | ₩34,298 | ₩33,911 | ₩33,965 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,350 | ₩34,358 | ₩34,172 | ₩34,258 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,444 | ₩34,659 | ₩34,418 | ₩34,618 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,404 | ₩34,451 | ₩34,158 | ₩34,158 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,351 | ₩34,431 | ₩34,204 | ₩34,294 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,458 | ₩34,671 | ₩34,404 | ₩34,532 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,711 | ₩34,751 | ₩34,351 | ₩34,411 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,271 | ₩35,271 | ₩34,711 | ₩34,782 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,458 | ₩35,458 | ₩35,071 | ₩35,081 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,538 | ₩35,572 | ₩35,478 | ₩35,552 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,378 | ₩35,498 | ₩35,338 | ₩35,472 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,278 | ₩35,418 | ₩35,098 | ₩35,333 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,352 | ₩35,432 | ₩35,300 | ₩35,300 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,218 | ₩35,338 | ₩35,218 | ₩35,219 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,338 | ₩35,338 | ₩35,005 | ₩35,138 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,352 | ₩35,352 | ₩34,951 | ₩35,018 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,231 | ₩35,338 | ₩35,031 | ₩35,061 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,229 | ₩35,298 | ₩35,070 | ₩35,165 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,162 | ₩35,162 | ₩34,858 | ₩35,137 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,524 | ₩34,693 | ₩34,411 | ₩34,693 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,551 | ₩34,671 | ₩34,350 | ₩34,594 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,238 | ₩34,378 | ₩33,991 | ₩34,264 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,791 | ₩34,803 | ₩34,018 | ₩34,151 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,085 | ₩35,085 | ₩34,845 | ₩35,006 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,105 | ₩35,105 | ₩34,686 | ₩34,981 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,818 | ₩35,123 | ₩34,818 | ₩34,911 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,885 | ₩34,885 | ₩34,685 | ₩34,801 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,284 | ₩34,511 | ₩34,191 | ₩34,363 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,591 | ₩34,591 | ₩34,298 | ₩34,354 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,484 | ₩34,578 | ₩34,218 | ₩34,228 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,484 | ₩34,631 | ₩34,430 | ₩34,430 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,496 | ₩34,591 | ₩34,284 | ₩34,455 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,524 | ₩34,524 | ₩34,151 | ₩34,407 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,444 | ₩35,352 | ₩34,018 | ₩34,502 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,791 | ₩34,818 | ₩34,404 | ₩34,460 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,484 | ₩34,845 | ₩34,484 | ₩34,787 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,578 | ₩34,658 | ₩34,484 | ₩34,515 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,431 | ₩34,524 | ₩34,164 | ₩34,362 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,805 | ₩34,805 | ₩34,418 | ₩34,674 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,045 | ₩35,111 | ₩34,858 | ₩35,057 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,811 | ₩34,911 | ₩34,498 | ₩34,763 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,911 | ₩34,911 | ₩34,651 | ₩34,707 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,178 | ₩35,364 | ₩35,057 | ₩35,279 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,690 | ₩35,151 | ₩34,690 | ₩34,993 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,951 | ₩35,018 | ₩34,798 | ₩34,833 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,925 | ₩35,231 | ₩34,885 | ₩35,002 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,458 | ₩34,778 | ₩34,338 | ₩34,571 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,418 | ₩34,591 | ₩34,335 | ₩34,335 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,831 | ₩34,911 | ₩34,718 | ₩34,810 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,911 | ₩34,911 | ₩34,524 | ₩34,677 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,538 | ₩34,765 | ₩34,364 | ₩34,383 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,564 | ₩34,658 | ₩34,515 | ₩34,575 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,111 | ₩34,591 | ₩34,111 | ₩34,395 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,871 | ₩34,071 | ₩33,871 | ₩33,927 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,937 | ₩33,689 | ₩32,937 | ₩33,689 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,444 | ₩33,524 | ₩32,826 | ₩32,826 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,637 | ₩33,869 | ₩33,330 | ₩33,683 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,711 | ₩33,711 | ₩33,417 | ₩33,431 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,577 | ₩33,711 | ₩33,457 | ₩33,511 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,611 | ₩33,729 | ₩33,577 | ₩33,729 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,351 | ₩33,644 | ₩33,351 | ₩33,381 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,424 | ₩33,484 | ₩33,264 | ₩33,432 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,111 | ₩34,111 | ₩32,864 | ₩33,146 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,617 | ₩33,831 | ₩33,537 | ₩33,671 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,831 | ₩33,835 | ₩33,417 | ₩33,753 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,964 | ₩33,964 | ₩33,724 | ₩33,867 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,524 | ₩33,951 | ₩33,524 | ₩33,812 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,284 | ₩33,604 | ₩33,224 | ₩33,405 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,010 | ₩33,210 | ₩32,990 | ₩33,201 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,010 | ₩33,417 | ₩32,977 | ₩33,202 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,884 | ₩33,030 | ₩32,884 | ₩32,888 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,204 | ₩33,217 | ₩33,030 | ₩33,181 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,284 | ₩33,310 | ₩33,164 | ₩33,273 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,617 | ₩33,617 | ₩33,324 | ₩33,544 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,684 | ₩33,724 | ₩33,457 | ₩33,619 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,537 | ₩33,709 | ₩33,351 | ₩33,709 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,457 | ₩33,764 | ₩33,364 | ₩33,731 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,511 | ₩33,657 | ₩30,963 | ₩33,444 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,044 | ₩34,044 | ₩33,391 | ₩33,519 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,471 | ₩33,884 | ₩33,471 | ₩33,788 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,017 | ₩33,377 | ₩33,017 | ₩33,209 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,217 | ₩33,310 | ₩32,905 | ₩32,992 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,471 | ₩33,524 | ₩33,244 | ₩33,325 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,417 | ₩33,871 | ₩33,417 | ₩33,837 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,351 | ₩33,351 | ₩33,017 | ₩33,124 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,497 | ₩33,497 | ₩33,110 | ₩33,305 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,484 | ₩33,603 | ₩33,377 | ₩33,485 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,804 | ₩33,804 | ₩33,284 | ₩33,464 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,484 | ₩33,777 | ₩33,444 | ₩33,589 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,511 | ₩33,511 | ₩33,210 | ₩33,242 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,591 | ₩33,615 | ₩33,284 | ₩33,308 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,551 | ₩33,631 | ₩33,544 | ₩33,591 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,484 | ₩33,775 | ₩33,484 | ₩33,532 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,170 | ₩33,230 | ₩33,030 | ₩33,125 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,377 | ₩33,404 | ₩33,124 | ₩33,190 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,497 | ₩33,631 | ₩33,444 | ₩33,497 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,277 | ₩33,484 | ₩33,190 | ₩33,409 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,310 | ₩33,310 | ₩33,180 | ₩33,216 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,244 | ₩33,363 | ₩33,084 | ₩33,257 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,870 | ₩33,177 | ₩32,870 | ₩33,084 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,097 | ₩32,257 | ₩31,978 | ₩32,197 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,123 | ₩32,283 | ₩32,003 | ₩32,246 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,950 | ₩32,163 | ₩31,950 | ₩32,102 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,097 | ₩32,363 | ₩32,010 | ₩32,199 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,656 | ₩32,186 | ₩31,656 | ₩32,186 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,736 | ₩31,736 | ₩31,249 | ₩31,273 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩32,003 | ₩32,003 | ₩31,706 | ₩31,706 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,083 | ₩32,115 | ₩31,991 | ₩32,026 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,777 | ₩32,777 | ₩32,590 | ₩32,618 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,490 | ₩32,937 | ₩32,458 | ₩32,458 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,190 | ₩32,770 | ₩32,190 | ₩32,375 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,419 | ₩32,423 | ₩31,856 | ₩32,020 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,243 | ₩32,523 | ₩32,230 | ₩32,446 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,924 | ₩32,924 | ₩32,626 | ₩32,626 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,017 | ₩33,017 | ₩32,630 | ₩32,889 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,924 | ₩32,924 | ₩32,697 | ₩32,816 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,870 | ₩32,896 | ₩32,497 | ₩32,517 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,217 | ₩33,217 | ₩32,630 | ₩32,643 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,377 | ₩33,588 | ₩33,377 | ₩33,460 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,591 | ₩33,831 | ₩33,525 | ₩33,525 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,084 | ₩33,633 | ₩32,857 | ₩33,633 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,351 | ₩33,564 | ₩33,210 | ₩33,465 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,218 | ₩34,271 | ₩33,596 | ₩33,845 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,391 | ₩34,458 | ₩34,258 | ₩34,458 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,351 | ₩34,418 | ₩33,923 | ₩34,306 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,738 | ₩34,791 | ₩34,378 | ₩34,787 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,778 | ₩34,978 | ₩34,751 | ₩34,978 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,685 | ₩34,965 | ₩34,538 | ₩34,949 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,670 | ₩34,845 | ₩34,618 | ₩34,779 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,791 | ₩34,921 | ₩34,791 | ₩34,921 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,911 | ₩34,911 | ₩34,571 | ₩34,571 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,765 | ₩34,973 | ₩34,738 | ₩34,898 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,671 | ₩34,831 | ₩34,671 | ₩34,758 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,658 | ₩34,738 | ₩34,578 | ₩34,657 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,578 | ₩34,658 | ₩34,551 | ₩34,631 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,550 | ₩34,603 | ₩34,550 | ₩34,552 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,611 | ₩34,631 | ₩34,452 | ₩34,484 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,591 | ₩34,618 | ₩34,546 | ₩34,568 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,644 | ₩34,644 | ₩34,498 | ₩34,524 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,456 | ₩34,524 | ₩34,404 | ₩34,502 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,138 | ₩34,431 | ₩34,138 | ₩34,411 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,018 | ₩34,044 | ₩33,937 | ₩33,991 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,167 | ₩34,344 | ₩33,989 | ₩34,119 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,018 | ₩34,218 | ₩33,884 | ₩34,120 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩34,004 | ₩34,098 | ₩33,884 | ₩34,059 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,684 | ₩34,052 | ₩33,684 | ₩34,052 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,084 | ₩34,084 | ₩33,871 | ₩34,059 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,817 | ₩33,977 | ₩33,804 | ₩33,875 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,937 | ₩34,003 | ₩33,937 | ₩33,979 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,857 | ₩33,879 | ₩33,831 | ₩33,879 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,877 | ₩33,897 | ₩33,764 | ₩33,796 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,032 | ₩34,044 | ₩33,912 | ₩33,937 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,831 | ₩34,044 | ₩33,831 | ₩34,010 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,884 | ₩33,884 | ₩33,617 | ₩33,628 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,111 | ₩34,111 | ₩34,031 | ₩34,071 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,884 | ₩33,991 | ₩33,884 | ₩33,953 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,724 | ₩33,804 | ₩33,724 | ₩33,784 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,789 | ₩33,791 | ₩33,737 | ₩33,787 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,724 | ₩33,777 | ₩33,724 | ₩33,759 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,711 | ₩33,749 | ₩33,657 | ₩33,727 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,605 | ₩33,644 | ₩33,605 | ₩33,623 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,697 | ₩33,697 | ₩33,539 | ₩33,539 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,644 | ₩33,684 | ₩33,637 | ₩33,684 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,555 | ₩33,657 | ₩33,555 | ₩33,617 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,230 | ₩33,484 | ₩33,230 | ₩33,453 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,284 | ₩33,284 | ₩33,160 | ₩33,160 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,310 | ₩33,344 | ₩33,297 | ₩33,320 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,351 | ₩33,465 | ₩33,337 | ₩33,465 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,724 | ₩33,737 | ₩33,697 | ₩33,735 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,724 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,617 | ₩33,657 | ₩33,617 | ₩33,625 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,483 | ₩33,631 | ₩33,483 | ₩33,604 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,297 | ₩33,416 | ₩33,257 | ₩33,399 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,204 | ₩33,270 | ₩33,124 | ₩33,177 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,310 | ₩33,310 | ₩33,016 | ₩33,016 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,217 | ₩33,310 | ₩33,217 | ₩33,277 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,070 | ₩33,297 | ₩33,070 | ₩33,284 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,256 | ₩33,257 | ₩33,236 | ₩33,236 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,258 | ₩33,284 | ₩33,258 | ₩33,269 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,950 | ₩33,202 | ₩32,950 | ₩33,150 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,894 | ₩32,894 | ₩32,838 | ₩32,838 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,950 | ₩33,017 | ₩32,950 | ₩32,950 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩32,992 | ₩33,002 | ₩32,910 | ₩32,964 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,977 | ₩33,030 | ₩32,977 | ₩32,978 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,830 | ₩32,884 | ₩32,830 | ₩32,884 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,537 | ₩32,710 | ₩32,537 | ₩32,702 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,566 | ₩32,566 | ₩32,458 | ₩32,458 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,910 | ₩33,048 | ₩32,910 | ₩33,048 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,969 | ₩32,990 | ₩32,924 | ₩32,924 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,724 | ₩32,792 | ₩32,683 | ₩32,792 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,603 | ₩32,603 | ₩32,277 | ₩32,474 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,043 | ₩32,377 | ₩32,030 | ₩32,309 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,534 | ₩32,534 | ₩31,972 | ₩31,972 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,391 | ₩32,457 | ₩32,299 | ₩32,419 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,418 | ₩32,418 | ₩32,313 | ₩32,313 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,762 | ₩32,830 | ₩32,725 | ₩32,725 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,204 | ₩33,204 | ₩32,705 | ₩32,705 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,244 | ₩33,244 | ₩33,170 | ₩33,170 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,041 | ₩33,157 | ₩33,041 | ₩33,157 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,070 | ₩33,109 | ₩32,922 | ₩33,109 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,884 | ₩32,910 | ₩32,538 | ₩32,889 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,853 | ₩32,877 | ₩32,772 | ₩32,772 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,776 | ₩32,990 | ₩32,776 | ₩32,890 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,017 | ₩33,017 | ₩32,683 | ₩32,733 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,936 | ₩33,017 | ₩32,857 | ₩32,988 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,444 | ₩33,444 | ₩33,417 | ₩33,417 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,364 | ₩33,549 | ₩33,325 | ₩33,325 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,484 | ₩33,536 | ₩33,369 | ₩33,369 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,497 | ₩33,497 | ₩33,365 | ₩33,365 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,392 | ₩33,392 | ₩33,385 | ₩33,385 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,242 | ₩33,317 | ₩33,242 | ₩33,317 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,084 | ₩33,084 | ₩33,045 | ₩33,045 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,990 | ₩33,126 | ₩32,990 | ₩33,126 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,710 | ₩32,810 | ₩32,643 | ₩32,810 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,870 | ₩32,870 | ₩32,712 | ₩32,712 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,570 | ₩33,057 | ₩32,570 | ₩32,933 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,663 | ₩32,663 | ₩32,619 | ₩32,619 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,830 | ₩32,830 | ₩32,287 | ₩32,287 | -1.65% | 300 |
|---|