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 | ₩32,246 | ₩32,353 | ₩32,059 | ₩32,326 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,032 | ₩32,192 | ₩31,865 | ₩32,112 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,379 | ₩32,379 | ₩31,899 | ₩32,068 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,339 | ₩32,726 | ₩32,339 | ₩32,526 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,046 | ₩32,696 | ₩32,006 | ₩32,313 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,366 | ₩32,391 | ₩32,206 | ₩32,353 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,046 | ₩32,126 | ₩31,739 | ₩32,099 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,473 | ₩32,499 | ₩32,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,286 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,406 | ₩32,606 | ₩32,339 | ₩32,553 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,686 | ₩32,686 | ₩32,326 | ₩32,353 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,660 | ₩32,733 | ₩32,433 | ₩32,672 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,539 | ₩32,539 | ₩32,315 | ₩32,453 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,586 | ₩32,793 | ₩32,586 | ₩32,632 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,860 | ₩32,860 | ₩32,526 | ₩32,698 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,806 | ₩32,806 | ₩32,273 | ₩32,685 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,353 | ₩32,486 | ₩32,259 | ₩32,453 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,566 | ₩32,566 | ₩32,299 | ₩32,379 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,498 | ₩32,673 | ₩32,166 | ₩32,305 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,753 | ₩32,753 | ₩32,243 | ₩32,333 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,486 | ₩32,606 | ₩32,233 | ₩32,544 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,846 | ₩33,113 | ₩32,846 | ₩32,980 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,673 | ₩32,833 | ₩32,526 | ₩32,618 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,207 | ₩33,207 | ₩32,780 | ₩32,780 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,581 | ₩33,581 | ₩33,363 | ₩33,363 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,340 | ₩33,554 | ₩33,260 | ₩33,487 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,207 | ₩33,427 | ₩32,967 | ₩33,340 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,234 | ₩33,260 | ₩32,893 | ₩33,137 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,327 | ₩33,674 | ₩32,900 | ₩33,007 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,687 | ₩33,767 | ₩33,527 | ₩33,714 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,315 | ₩34,315 | ₩33,928 | ₩33,982 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,367 | ₩34,375 | ₩34,189 | ₩34,275 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,461 | ₩34,676 | ₩34,435 | ₩34,635 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,421 | ₩34,468 | ₩34,174 | ₩34,174 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,368 | ₩34,448 | ₩34,221 | ₩34,311 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,475 | ₩34,688 | ₩34,421 | ₩34,550 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,728 | ₩34,768 | ₩34,368 | ₩34,428 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,289 | ₩35,289 | ₩34,728 | ₩34,799 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,476 | ₩35,476 | ₩35,089 | ₩35,098 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,556 | ₩35,589 | ₩35,496 | ₩35,569 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,396 | ₩35,516 | ₩35,356 | ₩35,489 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,296 | ₩35,436 | ₩35,115 | ₩35,350 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,369 | ₩35,449 | ₩35,317 | ₩35,317 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,236 | ₩35,356 | ₩35,236 | ₩35,237 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,356 | ₩35,356 | ₩35,022 | ₩35,155 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,369 | ₩35,369 | ₩34,969 | ₩35,035 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,249 | ₩35,356 | ₩35,049 | ₩35,078 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,246 | ₩35,316 | ₩35,087 | ₩35,182 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,179 | ₩35,179 | ₩34,875 | ₩35,154 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,542 | ₩34,710 | ₩34,428 | ₩34,710 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,568 | ₩34,688 | ₩34,367 | ₩34,611 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,255 | ₩34,395 | ₩34,008 | ₩34,281 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,808 | ₩34,820 | ₩34,034 | ₩34,168 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,102 | ₩35,102 | ₩34,862 | ₩35,023 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,122 | ₩35,122 | ₩34,703 | ₩34,998 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,835 | ₩35,141 | ₩34,835 | ₩34,929 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,902 | ₩34,902 | ₩34,702 | ₩34,818 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,301 | ₩34,528 | ₩34,208 | ₩34,380 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,608 | ₩34,608 | ₩34,315 | ₩34,371 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,501 | ₩34,595 | ₩34,235 | ₩34,245 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,501 | ₩34,648 | ₩34,447 | ₩34,447 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,513 | ₩34,608 | ₩34,301 | ₩34,472 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,542 | ₩34,542 | ₩34,168 | ₩34,424 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,461 | ₩35,369 | ₩34,034 | ₩34,519 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,808 | ₩34,835 | ₩34,421 | ₩34,477 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,501 | ₩34,862 | ₩34,501 | ₩34,804 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,595 | ₩34,675 | ₩34,501 | ₩34,532 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,448 | ₩34,542 | ₩34,181 | ₩34,379 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,822 | ₩34,822 | ₩34,435 | ₩34,691 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,062 | ₩35,129 | ₩34,875 | ₩35,074 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,828 | ₩34,929 | ₩34,515 | ₩34,780 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,929 | ₩34,929 | ₩34,668 | ₩34,724 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,196 | ₩35,381 | ₩35,074 | ₩35,297 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,707 | ₩35,169 | ₩34,707 | ₩35,010 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,969 | ₩35,035 | ₩34,815 | ₩34,850 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,942 | ₩35,249 | ₩34,902 | ₩35,019 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,475 | ₩34,795 | ₩34,355 | ₩34,588 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,435 | ₩34,608 | ₩34,352 | ₩34,352 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,848 | ₩34,929 | ₩34,735 | ₩34,827 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,929 | ₩34,929 | ₩34,542 | ₩34,694 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,555 | ₩34,782 | ₩34,381 | ₩34,400 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,582 | ₩34,675 | ₩34,532 | ₩34,592 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,128 | ₩34,608 | ₩34,128 | ₩34,412 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,888 | ₩34,088 | ₩33,888 | ₩33,944 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,953 | ₩33,706 | ₩32,953 | ₩33,706 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,460 | ₩33,541 | ₩32,842 | ₩32,842 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,654 | ₩33,886 | ₩33,347 | ₩33,699 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,727 | ₩33,727 | ₩33,434 | ₩33,447 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,594 | ₩33,727 | ₩33,474 | ₩33,527 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,627 | ₩33,746 | ₩33,594 | ₩33,746 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,367 | ₩33,661 | ₩33,367 | ₩33,398 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,440 | ₩33,500 | ₩33,280 | ₩33,448 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,128 | ₩34,128 | ₩32,880 | ₩33,163 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,634 | ₩33,847 | ₩33,554 | ₩33,687 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,847 | ₩33,851 | ₩33,434 | ₩33,770 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,981 | ₩33,981 | ₩33,741 | ₩33,884 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,541 | ₩33,968 | ₩33,541 | ₩33,829 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,300 | ₩33,621 | ₩33,240 | ₩33,422 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,027 | ₩33,227 | ₩33,007 | ₩33,218 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,027 | ₩33,434 | ₩32,993 | ₩33,219 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,900 | ₩33,047 | ₩32,900 | ₩32,904 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,220 | ₩33,234 | ₩33,047 | ₩33,197 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,300 | ₩33,327 | ₩33,180 | ₩33,290 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,634 | ₩33,634 | ₩33,340 | ₩33,561 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,701 | ₩33,741 | ₩33,474 | ₩33,635 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,554 | ₩33,726 | ₩33,367 | ₩33,726 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,474 | ₩33,781 | ₩33,380 | ₩33,747 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,527 | ₩33,674 | ₩30,978 | ₩33,460 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,061 | ₩34,061 | ₩33,407 | ₩33,535 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,487 | ₩33,901 | ₩33,487 | ₩33,805 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,033 | ₩33,394 | ₩33,033 | ₩33,226 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,234 | ₩33,327 | ₩32,921 | ₩33,008 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,487 | ₩33,541 | ₩33,260 | ₩33,342 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,434 | ₩33,888 | ₩33,434 | ₩33,854 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,367 | ₩33,367 | ₩33,033 | ₩33,140 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,514 | ₩33,514 | ₩33,127 | ₩33,322 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,500 | ₩33,619 | ₩33,394 | ₩33,502 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,821 | ₩33,821 | ₩33,300 | ₩33,480 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,500 | ₩33,794 | ₩33,460 | ₩33,606 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,527 | ₩33,527 | ₩33,227 | ₩33,259 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,607 | ₩33,631 | ₩33,300 | ₩33,324 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,567 | ₩33,647 | ₩33,561 | ₩33,607 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,500 | ₩33,791 | ₩33,500 | ₩33,549 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,187 | ₩33,247 | ₩33,047 | ₩33,141 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,394 | ₩33,420 | ₩33,140 | ₩33,207 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,514 | ₩33,647 | ₩33,460 | ₩33,514 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,294 | ₩33,500 | ₩33,207 | ₩33,426 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,327 | ₩33,327 | ₩33,196 | ₩33,232 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,260 | ₩33,379 | ₩33,100 | ₩33,274 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,887 | ₩33,193 | ₩32,887 | ₩33,100 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,112 | ₩32,273 | ₩31,994 | ₩32,213 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,139 | ₩32,299 | ₩32,019 | ₩32,262 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,966 | ₩32,179 | ₩31,966 | ₩32,118 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,112 | ₩32,379 | ₩32,026 | ₩32,215 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,672 | ₩32,202 | ₩31,672 | ₩32,202 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,752 | ₩31,752 | ₩31,265 | ₩31,289 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩32,019 | ₩32,019 | ₩31,721 | ₩31,721 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,099 | ₩32,131 | ₩32,007 | ₩32,042 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,793 | ₩32,793 | ₩32,606 | ₩32,634 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,506 | ₩32,953 | ₩32,474 | ₩32,474 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,206 | ₩32,786 | ₩32,206 | ₩32,391 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,435 | ₩32,439 | ₩31,872 | ₩32,036 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,259 | ₩32,539 | ₩32,246 | ₩32,462 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,940 | ₩32,940 | ₩32,642 | ₩32,642 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,033 | ₩33,033 | ₩32,646 | ₩32,905 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,940 | ₩32,940 | ₩32,713 | ₩32,832 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,887 | ₩32,912 | ₩32,513 | ₩32,533 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,234 | ₩33,234 | ₩32,646 | ₩32,660 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,394 | ₩33,605 | ₩33,394 | ₩33,476 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,607 | ₩33,847 | ₩33,542 | ₩33,542 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,100 | ₩33,650 | ₩32,873 | ₩33,650 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,367 | ₩33,581 | ₩33,227 | ₩33,482 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,235 | ₩34,288 | ₩33,613 | ₩33,862 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,408 | ₩34,475 | ₩34,275 | ₩34,475 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,368 | ₩34,435 | ₩33,940 | ₩34,323 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,755 | ₩34,808 | ₩34,395 | ₩34,804 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,795 | ₩34,995 | ₩34,768 | ₩34,995 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,702 | ₩34,982 | ₩34,555 | ₩34,966 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,687 | ₩34,862 | ₩34,635 | ₩34,796 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,808 | ₩34,938 | ₩34,808 | ₩34,938 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,929 | ₩34,929 | ₩34,588 | ₩34,588 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,782 | ₩34,990 | ₩34,755 | ₩34,915 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,688 | ₩34,848 | ₩34,688 | ₩34,775 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,675 | ₩34,755 | ₩34,595 | ₩34,674 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,595 | ₩34,675 | ₩34,568 | ₩34,648 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,567 | ₩34,620 | ₩34,567 | ₩34,570 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,628 | ₩34,648 | ₩34,469 | ₩34,501 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,608 | ₩34,635 | ₩34,563 | ₩34,586 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,662 | ₩34,662 | ₩34,515 | ₩34,542 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,473 | ₩34,542 | ₩34,421 | ₩34,519 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,154 | ₩34,448 | ₩34,154 | ₩34,428 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,034 | ₩34,061 | ₩33,954 | ₩34,008 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,184 | ₩34,361 | ₩34,006 | ₩34,136 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,034 | ₩34,235 | ₩33,901 | ₩34,137 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩34,021 | ₩34,114 | ₩33,901 | ₩34,076 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,701 | ₩34,069 | ₩33,701 | ₩34,069 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,101 | ₩34,101 | ₩33,888 | ₩34,076 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,834 | ₩33,994 | ₩33,821 | ₩33,892 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,954 | ₩34,020 | ₩33,954 | ₩33,996 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,874 | ₩33,896 | ₩33,847 | ₩33,896 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,894 | ₩33,914 | ₩33,781 | ₩33,813 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,049 | ₩34,061 | ₩33,929 | ₩33,954 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,847 | ₩34,061 | ₩33,847 | ₩34,026 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,901 | ₩33,901 | ₩33,634 | ₩33,645 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,128 | ₩34,128 | ₩34,048 | ₩34,088 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,901 | ₩34,008 | ₩33,901 | ₩33,970 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,741 | ₩33,821 | ₩33,741 | ₩33,801 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,806 | ₩33,807 | ₩33,754 | ₩33,803 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,741 | ₩33,794 | ₩33,741 | ₩33,775 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,727 | ₩33,766 | ₩33,674 | ₩33,743 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,622 | ₩33,661 | ₩33,622 | ₩33,639 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,714 | ₩33,555 | ₩33,555 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,661 | ₩33,701 | ₩33,654 | ₩33,701 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,571 | ₩33,674 | ₩33,571 | ₩33,634 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,247 | ₩33,500 | ₩33,247 | ₩33,470 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,300 | ₩33,300 | ₩33,176 | ₩33,176 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,327 | ₩33,360 | ₩33,314 | ₩33,336 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,367 | ₩33,482 | ₩33,354 | ₩33,482 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,741 | ₩33,754 | ₩33,714 | ₩33,751 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,807 | ₩33,807 | ₩33,741 | ₩33,741 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,634 | ₩33,674 | ₩33,634 | ₩33,642 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,499 | ₩33,647 | ₩33,499 | ₩33,621 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,314 | ₩33,432 | ₩33,274 | ₩33,415 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,220 | ₩33,287 | ₩33,140 | ₩33,193 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,327 | ₩33,327 | ₩33,032 | ₩33,032 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,234 | ₩33,327 | ₩33,234 | ₩33,294 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,087 | ₩33,314 | ₩33,087 | ₩33,300 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,272 | ₩33,274 | ₩33,252 | ₩33,252 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,275 | ₩33,300 | ₩33,275 | ₩33,286 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,967 | ₩33,219 | ₩32,967 | ₩33,167 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,911 | ₩32,911 | ₩32,854 | ₩32,854 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,967 | ₩33,033 | ₩32,967 | ₩32,967 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩33,008 | ₩33,019 | ₩32,927 | ₩32,980 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,993 | ₩33,047 | ₩32,993 | ₩32,995 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,846 | ₩32,900 | ₩32,846 | ₩32,900 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,553 | ₩32,726 | ₩32,553 | ₩32,718 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,582 | ₩32,582 | ₩32,474 | ₩32,474 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,927 | ₩33,064 | ₩32,927 | ₩33,064 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,985 | ₩33,007 | ₩32,940 | ₩32,940 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,740 | ₩32,808 | ₩32,700 | ₩32,808 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,620 | ₩32,620 | ₩32,293 | ₩32,490 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,059 | ₩32,393 | ₩32,046 | ₩32,325 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,550 | ₩32,550 | ₩31,988 | ₩31,988 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,407 | ₩32,473 | ₩32,315 | ₩32,435 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,434 | ₩32,434 | ₩32,329 | ₩32,329 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,438 | ₩32,438 | ₩32,438 | ₩32,438 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,778 | ₩32,846 | ₩32,741 | ₩32,741 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,220 | ₩33,220 | ₩32,721 | ₩32,721 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,260 | ₩33,260 | ₩33,187 | ₩33,187 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,057 | ₩33,173 | ₩33,057 | ₩33,173 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,087 | ₩33,125 | ₩32,939 | ₩33,125 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,900 | ₩32,927 | ₩32,554 | ₩32,905 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,869 | ₩32,893 | ₩32,788 | ₩32,788 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,792 | ₩33,007 | ₩32,792 | ₩32,907 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,033 | ₩33,033 | ₩32,700 | ₩32,749 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,952 | ₩33,033 | ₩32,873 | ₩33,004 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,460 | ₩33,460 | ₩33,434 | ₩33,434 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,380 | ₩33,566 | ₩33,342 | ₩33,342 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,500 | ₩33,553 | ₩33,386 | ₩33,386 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,514 | ₩33,514 | ₩33,382 | ₩33,382 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,512 | ₩33,512 | ₩33,512 | ₩33,512 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,408 | ₩33,408 | ₩33,402 | ₩33,402 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,259 | ₩33,334 | ₩33,259 | ₩33,334 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,100 | ₩33,100 | ₩33,061 | ₩33,061 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,007 | ₩33,143 | ₩33,007 | ₩33,143 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,726 | ₩32,826 | ₩32,660 | ₩32,826 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,887 | ₩32,887 | ₩32,728 | ₩32,728 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,586 | ₩33,073 | ₩32,586 | ₩32,949 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,680 | ₩32,680 | ₩32,636 | ₩32,636 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,846 | ₩32,846 | ₩32,303 | ₩32,303 | -1.65% | 300 |
|---|