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 | ₩32,222 | ₩32,328 | ₩32,035 | ₩32,302 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,008 | ₩32,168 | ₩31,842 | ₩32,088 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,355 | ₩32,355 | ₩31,875 | ₩32,044 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,315 | ₩32,702 | ₩32,315 | ₩32,502 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,022 | ₩32,671 | ₩31,982 | ₩32,288 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,342 | ₩32,367 | ₩32,182 | ₩32,328 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,022 | ₩32,102 | ₩31,715 | ₩32,075 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,448 | ₩32,475 | ₩32,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,262 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,382 | ₩32,582 | ₩32,315 | ₩32,528 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,662 | ₩32,662 | ₩32,302 | ₩32,328 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,635 | ₩32,709 | ₩32,408 | ₩32,647 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,515 | ₩32,515 | ₩32,291 | ₩32,428 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,562 | ₩32,769 | ₩32,562 | ₩32,607 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,835 | ₩32,835 | ₩32,502 | ₩32,674 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,782 | ₩32,782 | ₩32,248 | ₩32,660 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,328 | ₩32,462 | ₩32,235 | ₩32,428 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,542 | ₩32,542 | ₩32,275 | ₩32,355 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,474 | ₩32,648 | ₩32,142 | ₩32,280 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,729 | ₩32,729 | ₩32,219 | ₩32,308 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,462 | ₩32,582 | ₩32,208 | ₩32,519 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,822 | ₩33,089 | ₩32,822 | ₩32,955 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,648 | ₩32,809 | ₩32,502 | ₩32,594 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,182 | ₩33,182 | ₩32,755 | ₩32,755 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,555 | ₩33,555 | ₩33,338 | ₩33,338 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,315 | ₩33,529 | ₩33,235 | ₩33,462 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,182 | ₩33,402 | ₩32,942 | ₩33,315 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,209 | ₩33,235 | ₩32,869 | ₩33,113 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,302 | ₩33,649 | ₩32,875 | ₩32,982 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,662 | ₩33,742 | ₩33,502 | ₩33,689 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,289 | ₩34,289 | ₩33,902 | ₩33,957 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,341 | ₩34,349 | ₩34,164 | ₩34,249 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,436 | ₩34,650 | ₩34,409 | ₩34,609 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,396 | ₩34,442 | ₩34,149 | ₩34,149 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,342 | ₩34,422 | ₩34,196 | ₩34,285 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,449 | ₩34,662 | ₩34,396 | ₩34,524 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,702 | ₩34,742 | ₩34,342 | ₩34,402 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,262 | ₩35,262 | ₩34,702 | ₩34,773 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,449 | ₩35,449 | ₩35,062 | ₩35,072 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,529 | ₩35,563 | ₩35,469 | ₩35,543 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,369 | ₩35,489 | ₩35,329 | ₩35,463 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,269 | ₩35,409 | ₩35,089 | ₩35,324 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,343 | ₩35,423 | ₩35,291 | ₩35,291 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,209 | ₩35,329 | ₩35,209 | ₩35,210 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,329 | ₩35,329 | ₩34,996 | ₩35,129 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,343 | ₩35,343 | ₩34,942 | ₩35,009 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,222 | ₩35,329 | ₩35,022 | ₩35,052 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,220 | ₩35,289 | ₩35,061 | ₩35,156 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,153 | ₩35,153 | ₩34,849 | ₩35,128 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,516 | ₩34,684 | ₩34,402 | ₩34,684 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,542 | ₩34,662 | ₩34,341 | ₩34,585 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,229 | ₩34,369 | ₩33,982 | ₩34,256 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,782 | ₩34,794 | ₩34,009 | ₩34,142 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,076 | ₩35,076 | ₩34,836 | ₩34,997 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,096 | ₩35,096 | ₩34,677 | ₩34,972 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,809 | ₩35,114 | ₩34,809 | ₩34,902 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,876 | ₩34,876 | ₩34,676 | ₩34,792 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,276 | ₩34,502 | ₩34,182 | ₩34,354 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,582 | ₩34,582 | ₩34,289 | ₩34,345 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,476 | ₩34,569 | ₩34,209 | ₩34,220 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,476 | ₩34,622 | ₩34,421 | ₩34,421 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,488 | ₩34,582 | ₩34,276 | ₩34,446 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,516 | ₩34,516 | ₩34,142 | ₩34,398 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,436 | ₩35,343 | ₩34,009 | ₩34,493 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,782 | ₩34,809 | ₩34,396 | ₩34,452 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,476 | ₩34,836 | ₩34,476 | ₩34,778 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,569 | ₩34,649 | ₩34,476 | ₩34,506 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,422 | ₩34,516 | ₩34,156 | ₩34,353 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,796 | ₩34,796 | ₩34,409 | ₩34,665 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,036 | ₩35,102 | ₩34,849 | ₩35,048 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,802 | ₩34,902 | ₩34,489 | ₩34,754 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,902 | ₩34,902 | ₩34,642 | ₩34,698 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,169 | ₩35,355 | ₩35,048 | ₩35,271 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,681 | ₩35,142 | ₩34,681 | ₩34,984 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,942 | ₩35,009 | ₩34,789 | ₩34,824 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,916 | ₩35,222 | ₩34,876 | ₩34,993 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,449 | ₩34,769 | ₩34,329 | ₩34,562 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,409 | ₩34,582 | ₩34,326 | ₩34,326 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,822 | ₩34,902 | ₩34,709 | ₩34,801 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,902 | ₩34,902 | ₩34,516 | ₩34,668 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,529 | ₩34,756 | ₩34,356 | ₩34,374 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,556 | ₩34,649 | ₩34,506 | ₩34,566 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,102 | ₩34,582 | ₩34,102 | ₩34,386 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,862 | ₩34,062 | ₩33,862 | ₩33,918 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,929 | ₩33,681 | ₩32,929 | ₩33,681 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,435 | ₩33,515 | ₩32,818 | ₩32,818 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,629 | ₩33,861 | ₩33,322 | ₩33,674 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,702 | ₩33,702 | ₩33,409 | ₩33,422 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,569 | ₩33,702 | ₩33,449 | ₩33,502 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,602 | ₩33,721 | ₩33,569 | ₩33,721 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,342 | ₩33,635 | ₩33,342 | ₩33,373 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,415 | ₩33,475 | ₩33,255 | ₩33,423 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,102 | ₩34,102 | ₩32,855 | ₩33,138 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,609 | ₩33,822 | ₩33,529 | ₩33,662 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,822 | ₩33,826 | ₩33,409 | ₩33,745 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,955 | ₩33,955 | ₩33,715 | ₩33,858 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,515 | ₩33,942 | ₩33,515 | ₩33,803 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,275 | ₩33,595 | ₩33,215 | ₩33,397 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,002 | ₩33,202 | ₩32,982 | ₩33,193 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,002 | ₩33,409 | ₩32,969 | ₩33,194 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,875 | ₩33,022 | ₩32,875 | ₩32,879 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,195 | ₩33,209 | ₩33,022 | ₩33,173 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,275 | ₩33,302 | ₩33,155 | ₩33,265 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,609 | ₩33,609 | ₩33,315 | ₩33,535 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,675 | ₩33,715 | ₩33,449 | ₩33,610 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,529 | ₩33,701 | ₩33,342 | ₩33,701 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,449 | ₩33,755 | ₩33,355 | ₩33,722 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,502 | ₩33,649 | ₩30,955 | ₩33,435 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,036 | ₩34,036 | ₩33,382 | ₩33,510 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,462 | ₩33,875 | ₩33,462 | ₩33,779 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,009 | ₩33,369 | ₩33,009 | ₩33,201 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,209 | ₩33,302 | ₩32,897 | ₩32,983 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,462 | ₩33,515 | ₩33,235 | ₩33,317 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,409 | ₩33,862 | ₩33,409 | ₩33,829 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,342 | ₩33,342 | ₩33,009 | ₩33,115 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,489 | ₩33,489 | ₩33,102 | ₩33,297 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,475 | ₩33,594 | ₩33,369 | ₩33,477 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,795 | ₩33,795 | ₩33,275 | ₩33,455 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,475 | ₩33,769 | ₩33,435 | ₩33,581 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,502 | ₩33,502 | ₩33,202 | ₩33,234 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,582 | ₩33,606 | ₩33,275 | ₩33,299 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,542 | ₩33,622 | ₩33,535 | ₩33,582 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,475 | ₩33,766 | ₩33,475 | ₩33,523 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,162 | ₩33,222 | ₩33,022 | ₩33,117 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,369 | ₩33,395 | ₩33,115 | ₩33,182 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,489 | ₩33,622 | ₩33,435 | ₩33,489 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,269 | ₩33,475 | ₩33,182 | ₩33,401 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,302 | ₩33,302 | ₩33,171 | ₩33,207 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,235 | ₩33,354 | ₩33,075 | ₩33,249 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,862 | ₩33,169 | ₩32,862 | ₩33,075 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,088 | ₩32,248 | ₩31,970 | ₩32,188 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,115 | ₩32,275 | ₩31,995 | ₩32,238 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,942 | ₩32,155 | ₩31,942 | ₩32,094 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,088 | ₩32,355 | ₩32,002 | ₩32,191 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,648 | ₩32,178 | ₩31,648 | ₩32,178 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,728 | ₩31,728 | ₩31,241 | ₩31,265 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩31,995 | ₩31,995 | ₩31,698 | ₩31,698 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,075 | ₩32,107 | ₩31,983 | ₩32,018 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,769 | ₩32,769 | ₩32,582 | ₩32,610 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,482 | ₩32,929 | ₩32,450 | ₩32,450 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,182 | ₩32,762 | ₩32,182 | ₩32,367 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,411 | ₩32,415 | ₩31,848 | ₩32,012 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,235 | ₩32,515 | ₩32,222 | ₩32,438 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,915 | ₩32,915 | ₩32,618 | ₩32,618 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,009 | ₩33,009 | ₩32,622 | ₩32,881 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,915 | ₩32,915 | ₩32,688 | ₩32,807 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,862 | ₩32,887 | ₩32,488 | ₩32,508 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,209 | ₩33,209 | ₩32,622 | ₩32,635 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,369 | ₩33,579 | ₩33,369 | ₩33,451 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,582 | ₩33,822 | ₩33,517 | ₩33,517 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,075 | ₩33,625 | ₩32,849 | ₩33,625 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,342 | ₩33,555 | ₩33,202 | ₩33,457 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,209 | ₩34,262 | ₩33,587 | ₩33,837 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,382 | ₩34,449 | ₩34,249 | ₩34,449 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,342 | ₩34,409 | ₩33,914 | ₩34,297 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,729 | ₩34,782 | ₩34,369 | ₩34,778 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,769 | ₩34,969 | ₩34,742 | ₩34,969 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,676 | ₩34,956 | ₩34,529 | ₩34,940 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,661 | ₩34,836 | ₩34,609 | ₩34,770 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,782 | ₩34,912 | ₩34,782 | ₩34,912 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,902 | ₩34,902 | ₩34,562 | ₩34,562 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,756 | ₩34,964 | ₩34,729 | ₩34,889 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,662 | ₩34,822 | ₩34,662 | ₩34,749 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,649 | ₩34,729 | ₩34,569 | ₩34,648 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,569 | ₩34,649 | ₩34,542 | ₩34,622 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,541 | ₩34,594 | ₩34,541 | ₩34,544 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,602 | ₩34,622 | ₩34,444 | ₩34,476 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,582 | ₩34,609 | ₩34,537 | ₩34,560 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,636 | ₩34,636 | ₩34,489 | ₩34,516 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,448 | ₩34,516 | ₩34,396 | ₩34,493 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,129 | ₩34,422 | ₩34,129 | ₩34,402 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,009 | ₩34,036 | ₩33,929 | ₩33,982 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,158 | ₩34,336 | ₩33,981 | ₩34,110 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,009 | ₩34,209 | ₩33,875 | ₩34,112 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩33,996 | ₩34,089 | ₩33,875 | ₩34,050 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,675 | ₩34,044 | ₩33,675 | ₩34,044 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,076 | ₩34,076 | ₩33,862 | ₩34,050 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,809 | ₩33,969 | ₩33,795 | ₩33,866 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,929 | ₩33,994 | ₩33,929 | ₩33,970 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,849 | ₩33,870 | ₩33,822 | ₩33,870 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,869 | ₩33,889 | ₩33,755 | ₩33,787 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,024 | ₩34,036 | ₩33,903 | ₩33,929 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,822 | ₩34,036 | ₩33,822 | ₩34,001 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,875 | ₩33,875 | ₩33,609 | ₩33,619 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,102 | ₩34,102 | ₩34,022 | ₩34,062 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,875 | ₩33,982 | ₩33,875 | ₩33,945 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,715 | ₩33,795 | ₩33,715 | ₩33,775 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,781 | ₩33,782 | ₩33,729 | ₩33,778 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,715 | ₩33,769 | ₩33,715 | ₩33,750 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,702 | ₩33,741 | ₩33,649 | ₩33,718 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,597 | ₩33,635 | ₩33,597 | ₩33,614 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,689 | ₩33,689 | ₩33,530 | ₩33,530 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,635 | ₩33,675 | ₩33,629 | ₩33,675 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,546 | ₩33,649 | ₩33,546 | ₩33,609 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,222 | ₩33,475 | ₩33,222 | ₩33,445 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,275 | ₩33,275 | ₩33,151 | ₩33,151 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,302 | ₩33,335 | ₩33,289 | ₩33,311 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,342 | ₩33,457 | ₩33,329 | ₩33,457 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,715 | ₩33,729 | ₩33,689 | ₩33,726 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,782 | ₩33,782 | ₩33,715 | ₩33,715 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,609 | ₩33,649 | ₩33,609 | ₩33,617 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,474 | ₩33,622 | ₩33,474 | ₩33,595 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,289 | ₩33,407 | ₩33,249 | ₩33,390 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,195 | ₩33,262 | ₩33,115 | ₩33,169 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,302 | ₩33,302 | ₩33,007 | ₩33,007 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,209 | ₩33,302 | ₩33,209 | ₩33,269 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,062 | ₩33,289 | ₩33,062 | ₩33,275 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,247 | ₩33,249 | ₩33,227 | ₩33,227 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,250 | ₩33,275 | ₩33,250 | ₩33,261 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,942 | ₩33,194 | ₩32,942 | ₩33,142 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,886 | ₩32,886 | ₩32,830 | ₩32,830 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,942 | ₩33,009 | ₩32,942 | ₩32,942 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩32,983 | ₩32,994 | ₩32,902 | ₩32,955 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,969 | ₩33,022 | ₩32,969 | ₩32,970 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,822 | ₩32,875 | ₩32,822 | ₩32,875 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,528 | ₩32,702 | ₩32,528 | ₩32,694 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,558 | ₩32,558 | ₩32,450 | ₩32,450 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,902 | ₩33,039 | ₩32,902 | ₩33,039 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,961 | ₩32,982 | ₩32,915 | ₩32,915 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,715 | ₩32,783 | ₩32,675 | ₩32,783 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,595 | ₩32,595 | ₩32,268 | ₩32,466 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,035 | ₩32,368 | ₩32,022 | ₩32,300 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,526 | ₩32,526 | ₩31,964 | ₩31,964 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,383 | ₩32,448 | ₩32,291 | ₩32,411 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,410 | ₩32,410 | ₩32,304 | ₩32,304 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,754 | ₩32,822 | ₩32,717 | ₩32,717 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,195 | ₩33,195 | ₩32,696 | ₩32,696 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,235 | ₩33,235 | ₩33,162 | ₩33,162 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,033 | ₩33,149 | ₩33,033 | ₩33,149 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,062 | ₩33,101 | ₩32,914 | ₩33,101 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,875 | ₩32,902 | ₩32,530 | ₩32,881 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,845 | ₩32,869 | ₩32,763 | ₩32,763 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,767 | ₩32,982 | ₩32,767 | ₩32,882 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,009 | ₩33,009 | ₩32,675 | ₩32,725 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,927 | ₩33,009 | ₩32,849 | ₩32,979 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,435 | ₩33,435 | ₩33,409 | ₩33,409 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,355 | ₩33,541 | ₩33,317 | ₩33,317 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,475 | ₩33,527 | ₩33,361 | ₩33,361 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,489 | ₩33,489 | ₩33,357 | ₩33,357 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,383 | ₩33,383 | ₩33,377 | ₩33,377 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,234 | ₩33,309 | ₩33,234 | ₩33,309 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,075 | ₩33,075 | ₩33,037 | ₩33,037 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,982 | ₩33,118 | ₩32,982 | ₩33,118 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,702 | ₩32,802 | ₩32,635 | ₩32,802 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,862 | ₩32,862 | ₩32,703 | ₩32,703 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,819 | ₩32,819 | ₩32,819 | ₩32,819 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,562 | ₩33,049 | ₩32,562 | ₩32,925 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,655 | ₩32,655 | ₩32,611 | ₩32,611 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,822 | ₩32,822 | ₩32,279 | ₩32,279 | -1.65% | 300 |
|---|