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 | ₩32,248 | ₩32,354 | ₩32,061 | ₩32,328 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,034 | ₩32,194 | ₩31,867 | ₩32,114 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,381 | ₩32,381 | ₩31,901 | ₩32,070 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,341 | ₩32,728 | ₩32,341 | ₩32,528 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,047 | ₩32,697 | ₩32,007 | ₩32,314 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,368 | ₩32,393 | ₩32,208 | ₩32,354 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,047 | ₩32,127 | ₩31,740 | ₩32,101 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,474 | ₩32,501 | ₩32,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,288 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,408 | ₩32,608 | ₩32,341 | ₩32,555 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,688 | ₩32,688 | ₩32,328 | ₩32,354 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,661 | ₩32,735 | ₩32,434 | ₩32,673 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,541 | ₩32,541 | ₩32,317 | ₩32,454 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,588 | ₩32,795 | ₩32,588 | ₩32,633 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,862 | ₩32,862 | ₩32,528 | ₩32,700 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,808 | ₩32,808 | ₩32,274 | ₩32,687 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,354 | ₩32,488 | ₩32,261 | ₩32,454 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,568 | ₩32,568 | ₩32,301 | ₩32,381 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,500 | ₩32,675 | ₩32,167 | ₩32,306 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,755 | ₩32,755 | ₩32,245 | ₩32,334 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,488 | ₩32,608 | ₩32,234 | ₩32,545 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,848 | ₩33,115 | ₩32,848 | ₩32,982 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,675 | ₩32,835 | ₩32,528 | ₩32,620 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,209 | ₩33,209 | ₩32,781 | ₩32,781 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,582 | ₩33,582 | ₩33,365 | ₩33,365 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,342 | ₩33,556 | ₩33,262 | ₩33,489 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,209 | ₩33,429 | ₩32,968 | ₩33,342 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,235 | ₩33,262 | ₩32,895 | ₩33,139 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,329 | ₩33,676 | ₩32,902 | ₩33,008 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,689 | ₩33,769 | ₩33,529 | ₩33,716 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,316 | ₩34,316 | ₩33,929 | ₩33,984 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,368 | ₩34,376 | ₩34,191 | ₩34,276 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,463 | ₩34,678 | ₩34,437 | ₩34,637 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,423 | ₩34,470 | ₩34,176 | ₩34,176 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,370 | ₩34,450 | ₩34,223 | ₩34,312 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,477 | ₩34,690 | ₩34,423 | ₩34,551 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,730 | ₩34,770 | ₩34,370 | ₩34,430 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,291 | ₩35,291 | ₩34,730 | ₩34,801 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,478 | ₩35,478 | ₩35,091 | ₩35,100 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,558 | ₩35,591 | ₩35,498 | ₩35,571 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,398 | ₩35,518 | ₩35,358 | ₩35,491 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,297 | ₩35,438 | ₩35,117 | ₩35,352 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,371 | ₩35,451 | ₩35,319 | ₩35,319 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,237 | ₩35,358 | ₩35,237 | ₩35,239 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,358 | ₩35,358 | ₩35,024 | ₩35,157 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,371 | ₩35,371 | ₩34,970 | ₩35,037 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,251 | ₩35,358 | ₩35,051 | ₩35,080 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,248 | ₩35,317 | ₩35,089 | ₩35,184 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,181 | ₩35,181 | ₩34,877 | ₩35,156 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,543 | ₩34,712 | ₩34,430 | ₩34,712 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,570 | ₩34,690 | ₩34,368 | ₩34,613 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,256 | ₩34,397 | ₩34,009 | ₩34,283 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,810 | ₩34,822 | ₩34,036 | ₩34,170 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,104 | ₩35,104 | ₩34,864 | ₩35,025 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,124 | ₩35,124 | ₩34,705 | ₩35,000 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,837 | ₩35,143 | ₩34,837 | ₩34,930 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,904 | ₩34,904 | ₩34,704 | ₩34,820 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,303 | ₩34,530 | ₩34,210 | ₩34,382 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,610 | ₩34,610 | ₩34,316 | ₩34,372 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,503 | ₩34,597 | ₩34,236 | ₩34,247 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,503 | ₩34,650 | ₩34,449 | ₩34,449 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,515 | ₩34,610 | ₩34,303 | ₩34,474 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,543 | ₩34,543 | ₩34,170 | ₩34,426 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,463 | ₩35,371 | ₩34,036 | ₩34,521 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,810 | ₩34,837 | ₩34,423 | ₩34,479 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,503 | ₩34,864 | ₩34,503 | ₩34,806 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,597 | ₩34,677 | ₩34,503 | ₩34,534 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,450 | ₩34,543 | ₩34,183 | ₩34,380 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,824 | ₩34,824 | ₩34,437 | ₩34,693 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,064 | ₩35,131 | ₩34,877 | ₩35,076 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,830 | ₩34,930 | ₩34,517 | ₩34,782 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,930 | ₩34,930 | ₩34,670 | ₩34,726 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,197 | ₩35,383 | ₩35,076 | ₩35,299 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,709 | ₩35,171 | ₩34,709 | ₩35,012 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,970 | ₩35,037 | ₩34,817 | ₩34,852 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,944 | ₩35,251 | ₩34,904 | ₩35,021 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,477 | ₩34,797 | ₩34,356 | ₩34,590 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,437 | ₩34,610 | ₩34,354 | ₩34,354 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,850 | ₩34,930 | ₩34,737 | ₩34,829 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,930 | ₩34,930 | ₩34,543 | ₩34,695 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,557 | ₩34,784 | ₩34,383 | ₩34,402 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,583 | ₩34,677 | ₩34,534 | ₩34,594 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,130 | ₩34,610 | ₩34,130 | ₩34,414 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,889 | ₩34,090 | ₩33,889 | ₩33,945 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,955 | ₩33,708 | ₩32,955 | ₩33,708 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,462 | ₩33,542 | ₩32,844 | ₩32,844 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,656 | ₩33,888 | ₩33,349 | ₩33,701 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,729 | ₩33,729 | ₩33,435 | ₩33,449 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,596 | ₩33,729 | ₩33,476 | ₩33,529 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,629 | ₩33,748 | ₩33,596 | ₩33,748 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,369 | ₩33,662 | ₩33,369 | ₩33,399 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,442 | ₩33,502 | ₩33,282 | ₩33,450 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,130 | ₩34,130 | ₩32,882 | ₩33,165 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,636 | ₩33,849 | ₩33,556 | ₩33,689 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,849 | ₩33,853 | ₩33,435 | ₩33,772 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,983 | ₩33,983 | ₩33,742 | ₩33,885 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,542 | ₩33,969 | ₩33,542 | ₩33,831 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,302 | ₩33,622 | ₩33,242 | ₩33,423 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,028 | ₩33,229 | ₩33,008 | ₩33,219 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,028 | ₩33,435 | ₩32,995 | ₩33,221 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,902 | ₩33,048 | ₩32,902 | ₩32,906 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,222 | ₩33,235 | ₩33,048 | ₩33,199 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,302 | ₩33,329 | ₩33,182 | ₩33,291 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,636 | ₩33,636 | ₩33,342 | ₩33,562 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,702 | ₩33,742 | ₩33,476 | ₩33,637 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,556 | ₩33,728 | ₩33,369 | ₩33,728 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,476 | ₩33,783 | ₩33,382 | ₩33,749 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,529 | ₩33,676 | ₩30,980 | ₩33,462 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,063 | ₩34,063 | ₩33,409 | ₩33,537 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,489 | ₩33,903 | ₩33,489 | ₩33,807 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,035 | ₩33,395 | ₩33,035 | ₩33,227 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,235 | ₩33,329 | ₩32,923 | ₩33,010 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,489 | ₩33,542 | ₩33,262 | ₩33,343 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,435 | ₩33,889 | ₩33,435 | ₩33,856 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,369 | ₩33,369 | ₩33,035 | ₩33,142 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,516 | ₩33,516 | ₩33,128 | ₩33,323 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,502 | ₩33,621 | ₩33,395 | ₩33,504 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,823 | ₩33,823 | ₩33,302 | ₩33,482 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,502 | ₩33,796 | ₩33,462 | ₩33,608 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,529 | ₩33,529 | ₩33,229 | ₩33,261 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,609 | ₩33,633 | ₩33,302 | ₩33,326 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,569 | ₩33,649 | ₩33,562 | ₩33,609 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,502 | ₩33,793 | ₩33,502 | ₩33,550 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,189 | ₩33,249 | ₩33,048 | ₩33,143 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,395 | ₩33,422 | ₩33,142 | ₩33,209 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,516 | ₩33,649 | ₩33,462 | ₩33,516 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,295 | ₩33,502 | ₩33,209 | ₩33,427 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,329 | ₩33,329 | ₩33,198 | ₩33,234 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,262 | ₩33,381 | ₩33,102 | ₩33,275 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,888 | ₩33,195 | ₩32,888 | ₩33,102 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,114 | ₩32,274 | ₩31,995 | ₩32,214 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,141 | ₩32,301 | ₩32,021 | ₩32,264 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,967 | ₩32,181 | ₩31,967 | ₩32,119 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,114 | ₩32,381 | ₩32,027 | ₩32,217 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,674 | ₩32,204 | ₩31,674 | ₩32,204 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,754 | ₩31,754 | ₩31,267 | ₩31,291 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩32,021 | ₩32,021 | ₩31,723 | ₩31,723 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,101 | ₩32,133 | ₩32,009 | ₩32,043 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,795 | ₩32,795 | ₩32,608 | ₩32,636 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,508 | ₩32,955 | ₩32,476 | ₩32,476 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,208 | ₩32,788 | ₩32,208 | ₩32,393 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,437 | ₩32,441 | ₩31,874 | ₩32,038 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,261 | ₩32,541 | ₩32,248 | ₩32,464 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,942 | ₩32,942 | ₩32,644 | ₩32,644 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,035 | ₩33,035 | ₩32,648 | ₩32,907 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,942 | ₩32,942 | ₩32,715 | ₩32,834 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,888 | ₩32,914 | ₩32,515 | ₩32,535 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,235 | ₩33,235 | ₩32,648 | ₩32,661 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,395 | ₩33,606 | ₩33,395 | ₩33,478 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,609 | ₩33,849 | ₩33,544 | ₩33,544 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,102 | ₩33,652 | ₩32,875 | ₩33,652 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,369 | ₩33,582 | ₩33,229 | ₩33,484 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,236 | ₩34,290 | ₩33,614 | ₩33,864 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,410 | ₩34,477 | ₩34,276 | ₩34,477 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,370 | ₩34,437 | ₩33,941 | ₩34,324 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,757 | ₩34,810 | ₩34,397 | ₩34,806 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,797 | ₩34,997 | ₩34,770 | ₩34,997 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,704 | ₩34,984 | ₩34,557 | ₩34,968 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,689 | ₩34,864 | ₩34,637 | ₩34,798 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,810 | ₩34,940 | ₩34,810 | ₩34,940 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,930 | ₩34,930 | ₩34,590 | ₩34,590 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,784 | ₩34,992 | ₩34,757 | ₩34,917 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,690 | ₩34,850 | ₩34,690 | ₩34,777 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,677 | ₩34,757 | ₩34,597 | ₩34,675 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,597 | ₩34,677 | ₩34,570 | ₩34,650 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,569 | ₩34,622 | ₩34,569 | ₩34,571 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,630 | ₩34,650 | ₩34,471 | ₩34,503 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,610 | ₩34,637 | ₩34,565 | ₩34,587 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,663 | ₩34,663 | ₩34,517 | ₩34,543 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,475 | ₩34,543 | ₩34,423 | ₩34,521 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,156 | ₩34,450 | ₩34,156 | ₩34,430 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,036 | ₩34,063 | ₩33,956 | ₩34,009 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,186 | ₩34,363 | ₩34,008 | ₩34,138 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,036 | ₩34,236 | ₩33,903 | ₩34,139 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩34,023 | ₩34,116 | ₩33,903 | ₩34,078 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,702 | ₩34,071 | ₩33,702 | ₩34,071 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,103 | ₩34,103 | ₩33,889 | ₩34,078 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,836 | ₩33,996 | ₩33,823 | ₩33,893 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,956 | ₩34,021 | ₩33,956 | ₩33,997 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,876 | ₩33,897 | ₩33,849 | ₩33,897 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,896 | ₩33,916 | ₩33,783 | ₩33,815 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,051 | ₩34,063 | ₩33,931 | ₩33,956 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,849 | ₩34,063 | ₩33,849 | ₩34,028 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,903 | ₩33,903 | ₩33,636 | ₩33,646 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,130 | ₩34,130 | ₩34,049 | ₩34,090 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,903 | ₩34,009 | ₩33,903 | ₩33,972 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,742 | ₩33,823 | ₩33,742 | ₩33,803 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,808 | ₩33,809 | ₩33,756 | ₩33,805 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,742 | ₩33,796 | ₩33,742 | ₩33,777 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,729 | ₩33,768 | ₩33,676 | ₩33,745 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,624 | ₩33,662 | ₩33,624 | ₩33,641 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,716 | ₩33,716 | ₩33,557 | ₩33,557 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,662 | ₩33,702 | ₩33,656 | ₩33,702 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,573 | ₩33,676 | ₩33,573 | ₩33,636 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,249 | ₩33,502 | ₩33,249 | ₩33,472 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,302 | ₩33,302 | ₩33,178 | ₩33,178 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,329 | ₩33,362 | ₩33,315 | ₩33,338 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,369 | ₩33,484 | ₩33,355 | ₩33,484 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,742 | ₩33,756 | ₩33,716 | ₩33,753 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,742 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,636 | ₩33,676 | ₩33,636 | ₩33,644 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,501 | ₩33,649 | ₩33,501 | ₩33,622 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,315 | ₩33,434 | ₩33,275 | ₩33,417 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,222 | ₩33,289 | ₩33,142 | ₩33,195 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,329 | ₩33,329 | ₩33,034 | ₩33,034 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,235 | ₩33,329 | ₩33,235 | ₩33,295 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,088 | ₩33,315 | ₩33,088 | ₩33,302 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,274 | ₩33,275 | ₩33,254 | ₩33,254 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,277 | ₩33,302 | ₩33,277 | ₩33,287 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,968 | ₩33,221 | ₩32,968 | ₩33,169 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,912 | ₩32,912 | ₩32,856 | ₩32,856 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,968 | ₩33,035 | ₩32,968 | ₩32,968 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩33,010 | ₩33,020 | ₩32,928 | ₩32,982 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,995 | ₩33,048 | ₩32,995 | ₩32,996 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,848 | ₩32,902 | ₩32,848 | ₩32,902 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,555 | ₩32,728 | ₩32,555 | ₩32,720 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,584 | ₩32,584 | ₩32,476 | ₩32,476 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,928 | ₩33,066 | ₩32,928 | ₩33,066 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,987 | ₩33,008 | ₩32,942 | ₩32,942 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,741 | ₩32,809 | ₩32,701 | ₩32,809 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,621 | ₩32,621 | ₩32,294 | ₩32,492 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,061 | ₩32,394 | ₩32,047 | ₩32,326 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,552 | ₩32,552 | ₩31,990 | ₩31,990 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,409 | ₩32,474 | ₩32,317 | ₩32,437 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,436 | ₩32,436 | ₩32,330 | ₩32,330 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,440 | ₩32,440 | ₩32,440 | ₩32,440 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,780 | ₩32,848 | ₩32,743 | ₩32,743 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,222 | ₩33,222 | ₩32,723 | ₩32,723 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,262 | ₩33,262 | ₩33,189 | ₩33,189 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,059 | ₩33,175 | ₩33,059 | ₩33,175 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,088 | ₩33,127 | ₩32,940 | ₩33,127 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,902 | ₩32,928 | ₩32,556 | ₩32,907 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,871 | ₩32,895 | ₩32,789 | ₩32,789 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,793 | ₩33,008 | ₩32,793 | ₩32,908 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,035 | ₩33,035 | ₩32,701 | ₩32,751 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,954 | ₩33,035 | ₩32,875 | ₩33,006 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,462 | ₩33,462 | ₩33,435 | ₩33,435 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,382 | ₩33,568 | ₩33,343 | ₩33,343 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,502 | ₩33,554 | ₩33,387 | ₩33,387 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,516 | ₩33,516 | ₩33,383 | ₩33,383 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,410 | ₩33,410 | ₩33,403 | ₩33,403 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,261 | ₩33,335 | ₩33,261 | ₩33,335 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,102 | ₩33,102 | ₩33,063 | ₩33,063 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,008 | ₩33,145 | ₩33,008 | ₩33,145 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,728 | ₩32,828 | ₩32,661 | ₩32,828 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,888 | ₩32,888 | ₩32,729 | ₩32,729 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,846 | ₩32,846 | ₩32,846 | ₩32,846 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,588 | ₩33,075 | ₩32,588 | ₩32,951 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,681 | ₩32,681 | ₩32,637 | ₩32,637 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,848 | ₩32,848 | ₩32,305 | ₩32,305 | -1.65% | 300 |
|---|