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 | ₩32,237 | ₩32,343 | ₩32,050 | ₩32,317 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,023 | ₩32,183 | ₩31,856 | ₩32,103 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,370 | ₩32,370 | ₩31,890 | ₩32,059 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,330 | ₩32,717 | ₩32,330 | ₩32,517 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,037 | ₩32,686 | ₩31,997 | ₩32,303 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,357 | ₩32,382 | ₩32,197 | ₩32,343 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,037 | ₩32,117 | ₩31,730 | ₩32,090 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,464 | ₩32,490 | ₩32,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,277 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,397 | ₩32,597 | ₩32,330 | ₩32,544 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,677 | ₩32,677 | ₩32,317 | ₩32,343 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,650 | ₩32,724 | ₩32,423 | ₩32,662 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,530 | ₩32,530 | ₩32,306 | ₩32,444 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,577 | ₩32,784 | ₩32,577 | ₩32,622 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,850 | ₩32,850 | ₩32,517 | ₩32,689 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,797 | ₩32,797 | ₩32,263 | ₩32,676 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,343 | ₩32,477 | ₩32,250 | ₩32,444 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,557 | ₩32,557 | ₩32,290 | ₩32,370 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,489 | ₩32,664 | ₩32,157 | ₩32,295 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,744 | ₩32,744 | ₩32,234 | ₩32,323 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,477 | ₩32,597 | ₩32,223 | ₩32,534 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,837 | ₩33,104 | ₩32,837 | ₩32,971 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,664 | ₩32,824 | ₩32,517 | ₩32,609 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,197 | ₩33,197 | ₩32,770 | ₩32,770 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,571 | ₩33,571 | ₩33,353 | ₩33,353 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,331 | ₩33,544 | ₩33,251 | ₩33,478 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,197 | ₩33,418 | ₩32,957 | ₩33,331 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,224 | ₩33,251 | ₩32,884 | ₩33,128 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,317 | ₩33,664 | ₩32,890 | ₩32,997 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,678 | ₩33,758 | ₩33,518 | ₩33,704 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,305 | ₩34,305 | ₩33,918 | ₩33,973 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,357 | ₩34,365 | ₩34,179 | ₩34,265 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,452 | ₩34,666 | ₩34,425 | ₩34,625 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,412 | ₩34,458 | ₩34,165 | ₩34,165 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,358 | ₩34,438 | ₩34,211 | ₩34,301 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,465 | ₩34,678 | ₩34,412 | ₩34,540 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,718 | ₩34,759 | ₩34,358 | ₩34,418 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,279 | ₩35,279 | ₩34,718 | ₩34,789 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,466 | ₩35,466 | ₩35,079 | ₩35,088 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,546 | ₩35,579 | ₩35,486 | ₩35,559 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,386 | ₩35,506 | ₩35,346 | ₩35,479 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,286 | ₩35,426 | ₩35,105 | ₩35,340 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,359 | ₩35,439 | ₩35,307 | ₩35,307 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,226 | ₩35,346 | ₩35,226 | ₩35,227 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,346 | ₩35,346 | ₩35,012 | ₩35,145 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,359 | ₩35,359 | ₩34,959 | ₩35,025 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,239 | ₩35,346 | ₩35,039 | ₩35,068 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,236 | ₩35,306 | ₩35,077 | ₩35,172 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,169 | ₩35,169 | ₩34,865 | ₩35,144 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,532 | ₩34,700 | ₩34,418 | ₩34,700 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,558 | ₩34,678 | ₩34,357 | ₩34,601 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,245 | ₩34,385 | ₩33,998 | ₩34,271 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,799 | ₩34,811 | ₩34,025 | ₩34,158 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,092 | ₩35,092 | ₩34,852 | ₩35,013 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,112 | ₩35,112 | ₩34,693 | ₩34,988 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,825 | ₩35,131 | ₩34,825 | ₩34,919 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,892 | ₩34,892 | ₩34,692 | ₩34,808 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,292 | ₩34,518 | ₩34,198 | ₩34,370 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,598 | ₩34,598 | ₩34,305 | ₩34,361 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,492 | ₩34,585 | ₩34,225 | ₩34,235 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,492 | ₩34,638 | ₩34,437 | ₩34,437 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,504 | ₩34,598 | ₩34,292 | ₩34,462 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,532 | ₩34,532 | ₩34,158 | ₩34,414 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,452 | ₩35,359 | ₩34,025 | ₩34,509 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,799 | ₩34,825 | ₩34,412 | ₩34,468 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,492 | ₩34,852 | ₩34,492 | ₩34,795 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,585 | ₩34,665 | ₩34,492 | ₩34,522 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,438 | ₩34,532 | ₩34,171 | ₩34,369 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,812 | ₩34,812 | ₩34,425 | ₩34,681 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,052 | ₩35,119 | ₩34,865 | ₩35,064 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,819 | ₩34,919 | ₩34,505 | ₩34,771 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,919 | ₩34,919 | ₩34,658 | ₩34,714 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,185 | ₩35,371 | ₩35,064 | ₩35,287 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,697 | ₩35,159 | ₩34,697 | ₩35,000 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,959 | ₩35,025 | ₩34,805 | ₩34,840 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,932 | ₩35,239 | ₩34,892 | ₩35,009 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,465 | ₩34,785 | ₩34,345 | ₩34,578 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,425 | ₩34,598 | ₩34,342 | ₩34,342 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,839 | ₩34,919 | ₩34,725 | ₩34,817 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,919 | ₩34,919 | ₩34,532 | ₩34,684 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,545 | ₩34,772 | ₩34,372 | ₩34,390 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,572 | ₩34,665 | ₩34,522 | ₩34,582 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,118 | ₩34,598 | ₩34,118 | ₩34,402 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,878 | ₩34,078 | ₩33,878 | ₩33,934 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,944 | ₩33,696 | ₩32,944 | ₩33,696 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,451 | ₩33,531 | ₩32,833 | ₩32,833 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,644 | ₩33,877 | ₩33,337 | ₩33,690 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,718 | ₩33,718 | ₩33,424 | ₩33,438 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,584 | ₩33,718 | ₩33,464 | ₩33,518 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,618 | ₩33,736 | ₩33,584 | ₩33,736 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,358 | ₩33,651 | ₩33,358 | ₩33,388 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,431 | ₩33,491 | ₩33,271 | ₩33,439 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,118 | ₩34,118 | ₩32,870 | ₩33,153 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,624 | ₩33,838 | ₩33,544 | ₩33,678 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,838 | ₩33,842 | ₩33,424 | ₩33,760 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,971 | ₩33,971 | ₩33,731 | ₩33,874 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,531 | ₩33,958 | ₩33,531 | ₩33,819 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,291 | ₩33,611 | ₩33,231 | ₩33,412 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,017 | ₩33,217 | ₩32,997 | ₩33,208 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,017 | ₩33,424 | ₩32,984 | ₩33,209 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,890 | ₩33,037 | ₩32,890 | ₩32,894 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,211 | ₩33,224 | ₩33,037 | ₩33,188 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,291 | ₩33,317 | ₩33,171 | ₩33,280 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,624 | ₩33,624 | ₩33,331 | ₩33,551 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,691 | ₩33,731 | ₩33,464 | ₩33,626 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,544 | ₩33,716 | ₩33,358 | ₩33,716 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,464 | ₩33,771 | ₩33,371 | ₩33,738 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,518 | ₩33,664 | ₩30,969 | ₩33,451 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,051 | ₩34,051 | ₩33,398 | ₩33,526 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,478 | ₩33,891 | ₩33,478 | ₩33,795 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,024 | ₩33,384 | ₩33,024 | ₩33,216 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,224 | ₩33,317 | ₩32,912 | ₩32,999 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,478 | ₩33,531 | ₩33,251 | ₩33,332 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,424 | ₩33,878 | ₩33,424 | ₩33,845 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,358 | ₩33,358 | ₩33,024 | ₩33,131 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,504 | ₩33,504 | ₩33,117 | ₩33,312 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,491 | ₩33,610 | ₩33,384 | ₩33,492 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,811 | ₩33,811 | ₩33,291 | ₩33,471 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,491 | ₩33,784 | ₩33,451 | ₩33,596 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,518 | ₩33,518 | ₩33,217 | ₩33,249 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,598 | ₩33,622 | ₩33,291 | ₩33,315 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,558 | ₩33,638 | ₩33,551 | ₩33,598 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,491 | ₩33,782 | ₩33,491 | ₩33,539 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,177 | ₩33,237 | ₩33,037 | ₩33,132 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,384 | ₩33,411 | ₩33,131 | ₩33,197 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,504 | ₩33,638 | ₩33,451 | ₩33,504 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,284 | ₩33,491 | ₩33,197 | ₩33,416 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,317 | ₩33,317 | ₩33,187 | ₩33,223 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,251 | ₩33,370 | ₩33,091 | ₩33,264 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,877 | ₩33,184 | ₩32,877 | ₩33,091 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,103 | ₩32,263 | ₩31,985 | ₩32,203 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,130 | ₩32,290 | ₩32,010 | ₩32,253 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,956 | ₩32,170 | ₩31,956 | ₩32,109 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,103 | ₩32,370 | ₩32,017 | ₩32,206 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,663 | ₩32,193 | ₩31,663 | ₩32,193 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,743 | ₩31,743 | ₩31,256 | ₩31,280 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩32,010 | ₩32,010 | ₩31,712 | ₩31,712 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,090 | ₩32,122 | ₩31,998 | ₩32,033 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,784 | ₩32,784 | ₩32,597 | ₩32,625 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,497 | ₩32,944 | ₩32,465 | ₩32,465 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,197 | ₩32,777 | ₩32,197 | ₩32,382 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,426 | ₩32,430 | ₩31,863 | ₩32,027 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,250 | ₩32,530 | ₩32,237 | ₩32,453 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,931 | ₩32,931 | ₩32,633 | ₩32,633 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,024 | ₩33,024 | ₩32,637 | ₩32,896 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,931 | ₩32,931 | ₩32,704 | ₩32,822 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,877 | ₩32,903 | ₩32,504 | ₩32,524 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,224 | ₩33,224 | ₩32,637 | ₩32,650 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,384 | ₩33,595 | ₩33,384 | ₩33,467 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,598 | ₩33,838 | ₩33,532 | ₩33,532 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,091 | ₩33,640 | ₩32,864 | ₩33,640 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,358 | ₩33,571 | ₩33,217 | ₩33,472 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,225 | ₩34,278 | ₩33,603 | ₩33,853 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,398 | ₩34,465 | ₩34,265 | ₩34,465 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,358 | ₩34,425 | ₩33,930 | ₩34,313 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,745 | ₩34,799 | ₩34,385 | ₩34,795 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,785 | ₩34,985 | ₩34,759 | ₩34,985 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,692 | ₩34,972 | ₩34,545 | ₩34,956 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,677 | ₩34,852 | ₩34,625 | ₩34,787 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,799 | ₩34,928 | ₩34,799 | ₩34,928 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,919 | ₩34,919 | ₩34,578 | ₩34,578 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,772 | ₩34,980 | ₩34,745 | ₩34,905 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,678 | ₩34,839 | ₩34,678 | ₩34,765 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,665 | ₩34,745 | ₩34,585 | ₩34,664 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,585 | ₩34,665 | ₩34,558 | ₩34,638 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,557 | ₩34,610 | ₩34,557 | ₩34,560 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,618 | ₩34,638 | ₩34,460 | ₩34,492 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,598 | ₩34,625 | ₩34,553 | ₩34,576 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,652 | ₩34,652 | ₩34,505 | ₩34,532 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,464 | ₩34,532 | ₩34,412 | ₩34,509 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,145 | ₩34,438 | ₩34,145 | ₩34,418 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,025 | ₩34,051 | ₩33,945 | ₩33,998 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,174 | ₩34,352 | ₩33,997 | ₩34,126 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,025 | ₩34,225 | ₩33,891 | ₩34,127 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩34,011 | ₩34,105 | ₩33,891 | ₩34,066 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,691 | ₩34,059 | ₩33,691 | ₩34,059 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,091 | ₩34,091 | ₩33,878 | ₩34,066 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,825 | ₩33,985 | ₩33,811 | ₩33,882 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,945 | ₩34,010 | ₩33,945 | ₩33,986 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,865 | ₩33,886 | ₩33,838 | ₩33,886 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,885 | ₩33,905 | ₩33,771 | ₩33,803 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,039 | ₩34,051 | ₩33,919 | ₩33,945 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,838 | ₩34,051 | ₩33,838 | ₩34,017 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,891 | ₩33,891 | ₩33,624 | ₩33,635 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,118 | ₩34,118 | ₩34,038 | ₩34,078 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,891 | ₩33,998 | ₩33,891 | ₩33,961 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,731 | ₩33,811 | ₩33,731 | ₩33,791 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,796 | ₩33,798 | ₩33,744 | ₩33,794 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,731 | ₩33,784 | ₩33,731 | ₩33,766 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,718 | ₩33,756 | ₩33,664 | ₩33,734 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,612 | ₩33,651 | ₩33,612 | ₩33,630 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,704 | ₩33,704 | ₩33,546 | ₩33,546 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,651 | ₩33,691 | ₩33,644 | ₩33,691 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,562 | ₩33,664 | ₩33,562 | ₩33,624 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,237 | ₩33,491 | ₩33,237 | ₩33,460 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,291 | ₩33,291 | ₩33,167 | ₩33,167 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,317 | ₩33,351 | ₩33,304 | ₩33,327 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,358 | ₩33,472 | ₩33,344 | ₩33,472 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,731 | ₩33,744 | ₩33,704 | ₩33,742 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,798 | ₩33,798 | ₩33,731 | ₩33,731 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,624 | ₩33,664 | ₩33,624 | ₩33,632 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,490 | ₩33,638 | ₩33,490 | ₩33,611 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,304 | ₩33,423 | ₩33,264 | ₩33,406 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,211 | ₩33,277 | ₩33,131 | ₩33,184 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,317 | ₩33,317 | ₩33,023 | ₩33,023 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,224 | ₩33,317 | ₩33,224 | ₩33,284 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,077 | ₩33,304 | ₩33,077 | ₩33,291 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,263 | ₩33,264 | ₩33,243 | ₩33,243 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,265 | ₩33,291 | ₩33,265 | ₩33,276 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,957 | ₩33,209 | ₩32,957 | ₩33,157 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,901 | ₩32,901 | ₩32,845 | ₩32,845 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,957 | ₩33,024 | ₩32,957 | ₩32,957 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩32,999 | ₩33,009 | ₩32,917 | ₩32,971 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,984 | ₩33,037 | ₩32,984 | ₩32,985 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,837 | ₩32,890 | ₩32,837 | ₩32,890 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,544 | ₩32,717 | ₩32,544 | ₩32,709 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,573 | ₩32,573 | ₩32,465 | ₩32,465 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,917 | ₩33,055 | ₩32,917 | ₩33,055 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,976 | ₩32,997 | ₩32,931 | ₩32,931 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,730 | ₩32,798 | ₩32,690 | ₩32,798 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,610 | ₩32,610 | ₩32,283 | ₩32,481 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,050 | ₩32,383 | ₩32,037 | ₩32,315 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,541 | ₩32,541 | ₩31,979 | ₩31,979 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,398 | ₩32,464 | ₩32,306 | ₩32,426 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,425 | ₩32,425 | ₩32,319 | ₩32,319 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,429 | ₩32,429 | ₩32,429 | ₩32,429 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,769 | ₩32,837 | ₩32,732 | ₩32,732 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,211 | ₩33,211 | ₩32,712 | ₩32,712 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,251 | ₩33,251 | ₩33,177 | ₩33,177 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,048 | ₩33,164 | ₩33,048 | ₩33,164 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,077 | ₩33,116 | ₩32,929 | ₩33,116 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,890 | ₩32,917 | ₩32,545 | ₩32,896 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,860 | ₩32,884 | ₩32,778 | ₩32,778 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,782 | ₩32,997 | ₩32,782 | ₩32,897 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,024 | ₩33,024 | ₩32,690 | ₩32,740 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,943 | ₩33,024 | ₩32,864 | ₩32,995 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,451 | ₩33,451 | ₩33,424 | ₩33,424 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,371 | ₩33,556 | ₩33,332 | ₩33,332 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,491 | ₩33,543 | ₩33,376 | ₩33,376 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,504 | ₩33,504 | ₩33,372 | ₩33,372 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,503 | ₩33,503 | ₩33,503 | ₩33,503 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,399 | ₩33,399 | ₩33,392 | ₩33,392 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,249 | ₩33,324 | ₩33,249 | ₩33,324 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,091 | ₩33,091 | ₩33,052 | ₩33,052 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,319 | ₩33,319 | ₩33,319 | ₩33,319 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,997 | ₩33,133 | ₩32,997 | ₩33,133 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,717 | ₩32,817 | ₩32,650 | ₩32,817 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,877 | ₩32,877 | ₩32,718 | ₩32,718 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,577 | ₩33,064 | ₩32,577 | ₩32,940 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,670 | ₩32,670 | ₩32,626 | ₩32,626 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,837 | ₩32,837 | ₩32,294 | ₩32,294 | -1.65% | 300 |
|---|