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 | ₩32,257 | ₩32,364 | ₩32,070 | ₩32,337 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,044 | ₩32,204 | ₩31,877 | ₩32,124 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,391 | ₩32,391 | ₩31,910 | ₩32,080 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,351 | ₩32,738 | ₩32,351 | ₩32,538 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,057 | ₩32,707 | ₩32,017 | ₩32,324 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,377 | ₩32,403 | ₩32,217 | ₩32,364 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,057 | ₩32,137 | ₩31,750 | ₩32,110 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,484 | ₩32,511 | ₩32,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,297 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,417 | ₩32,618 | ₩32,351 | ₩32,564 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,698 | ₩32,698 | ₩32,337 | ₩32,364 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,671 | ₩32,745 | ₩32,444 | ₩32,683 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,551 | ₩32,551 | ₩32,327 | ₩32,464 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,598 | ₩32,805 | ₩32,598 | ₩32,643 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,871 | ₩32,871 | ₩32,538 | ₩32,710 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,818 | ₩32,818 | ₩32,284 | ₩32,696 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,364 | ₩32,498 | ₩32,271 | ₩32,464 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,578 | ₩32,578 | ₩32,311 | ₩32,391 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,510 | ₩32,684 | ₩32,177 | ₩32,316 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,765 | ₩32,765 | ₩32,255 | ₩32,344 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,498 | ₩32,618 | ₩32,244 | ₩32,555 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,858 | ₩33,125 | ₩32,858 | ₩32,992 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,684 | ₩32,845 | ₩32,538 | ₩32,630 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,219 | ₩33,219 | ₩32,791 | ₩32,791 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,592 | ₩33,592 | ₩33,375 | ₩33,375 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,352 | ₩33,566 | ₩33,272 | ₩33,499 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,219 | ₩33,439 | ₩32,978 | ₩33,352 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,245 | ₩33,272 | ₩32,905 | ₩33,149 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,339 | ₩33,686 | ₩32,911 | ₩33,018 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,699 | ₩33,779 | ₩33,539 | ₩33,726 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,327 | ₩34,327 | ₩33,940 | ₩33,994 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,379 | ₩34,387 | ₩34,201 | ₩34,287 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,474 | ₩34,689 | ₩34,447 | ₩34,647 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,434 | ₩34,480 | ₩34,187 | ₩34,187 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,380 | ₩34,460 | ₩34,233 | ₩34,323 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,487 | ₩34,701 | ₩34,434 | ₩34,562 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,741 | ₩34,781 | ₩34,380 | ₩34,440 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,301 | ₩35,301 | ₩34,741 | ₩34,811 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,488 | ₩35,488 | ₩35,101 | ₩35,110 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,568 | ₩35,602 | ₩35,508 | ₩35,582 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,408 | ₩35,528 | ₩35,368 | ₩35,502 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,308 | ₩35,448 | ₩35,128 | ₩35,363 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,381 | ₩35,462 | ₩35,329 | ₩35,329 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,248 | ₩35,368 | ₩35,248 | ₩35,249 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,368 | ₩35,368 | ₩35,034 | ₩35,168 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,381 | ₩35,381 | ₩34,981 | ₩35,048 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,261 | ₩35,368 | ₩35,061 | ₩35,090 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,259 | ₩35,328 | ₩35,100 | ₩35,195 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,192 | ₩35,192 | ₩34,887 | ₩35,167 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,554 | ₩34,722 | ₩34,440 | ₩34,722 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,580 | ₩34,701 | ₩34,379 | ₩34,623 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,267 | ₩34,407 | ₩34,020 | ₩34,293 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,821 | ₩34,833 | ₩34,046 | ₩34,180 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,114 | ₩35,114 | ₩34,874 | ₩35,036 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,134 | ₩35,134 | ₩34,715 | ₩35,010 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,847 | ₩35,153 | ₩34,847 | ₩34,941 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,914 | ₩34,914 | ₩34,714 | ₩34,830 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,313 | ₩34,540 | ₩34,220 | ₩34,392 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,620 | ₩34,620 | ₩34,327 | ₩34,383 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,514 | ₩34,607 | ₩34,247 | ₩34,257 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,514 | ₩34,660 | ₩34,459 | ₩34,459 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,526 | ₩34,620 | ₩34,313 | ₩34,484 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,554 | ₩34,554 | ₩34,180 | ₩34,436 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,474 | ₩35,381 | ₩34,046 | ₩34,531 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,821 | ₩34,847 | ₩34,434 | ₩34,490 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,514 | ₩34,874 | ₩34,514 | ₩34,817 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,607 | ₩34,687 | ₩34,514 | ₩34,544 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,460 | ₩34,554 | ₩34,193 | ₩34,391 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,834 | ₩34,834 | ₩34,447 | ₩34,703 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,074 | ₩35,141 | ₩34,887 | ₩35,086 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,841 | ₩34,941 | ₩34,527 | ₩34,793 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,941 | ₩34,941 | ₩34,681 | ₩34,737 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,208 | ₩35,393 | ₩35,086 | ₩35,309 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,719 | ₩35,181 | ₩34,719 | ₩35,022 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,981 | ₩35,048 | ₩34,827 | ₩34,862 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,954 | ₩35,261 | ₩34,914 | ₩35,032 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,487 | ₩34,807 | ₩34,367 | ₩34,600 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,447 | ₩34,620 | ₩34,364 | ₩34,364 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,861 | ₩34,941 | ₩34,747 | ₩34,839 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,941 | ₩34,941 | ₩34,554 | ₩34,706 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,567 | ₩34,794 | ₩34,393 | ₩34,412 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,594 | ₩34,687 | ₩34,544 | ₩34,604 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,140 | ₩34,620 | ₩34,140 | ₩34,424 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,899 | ₩34,100 | ₩33,899 | ₩33,956 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,965 | ₩33,718 | ₩32,965 | ₩33,718 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,472 | ₩33,552 | ₩32,854 | ₩32,854 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,666 | ₩33,898 | ₩33,359 | ₩33,711 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,739 | ₩33,739 | ₩33,446 | ₩33,459 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,606 | ₩33,739 | ₩33,486 | ₩33,539 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,639 | ₩33,758 | ₩33,606 | ₩33,758 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,379 | ₩33,672 | ₩33,379 | ₩33,409 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,452 | ₩33,512 | ₩33,292 | ₩33,460 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,140 | ₩34,140 | ₩32,891 | ₩33,174 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,646 | ₩33,859 | ₩33,566 | ₩33,699 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,859 | ₩33,863 | ₩33,446 | ₩33,782 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,993 | ₩33,993 | ₩33,753 | ₩33,895 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,552 | ₩33,980 | ₩33,552 | ₩33,841 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,312 | ₩33,632 | ₩33,252 | ₩33,433 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,038 | ₩33,239 | ₩33,018 | ₩33,229 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,038 | ₩33,446 | ₩33,005 | ₩33,231 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,911 | ₩33,058 | ₩32,911 | ₩32,915 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,232 | ₩33,245 | ₩33,058 | ₩33,209 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,312 | ₩33,339 | ₩33,192 | ₩33,301 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,646 | ₩33,646 | ₩33,352 | ₩33,572 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,713 | ₩33,753 | ₩33,486 | ₩33,647 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,566 | ₩33,738 | ₩33,379 | ₩33,738 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,486 | ₩33,793 | ₩33,392 | ₩33,759 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,539 | ₩33,686 | ₩30,989 | ₩33,472 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,073 | ₩34,073 | ₩33,419 | ₩33,547 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,499 | ₩33,913 | ₩33,499 | ₩33,817 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,045 | ₩33,405 | ₩33,045 | ₩33,237 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,245 | ₩33,339 | ₩32,933 | ₩33,020 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,499 | ₩33,552 | ₩33,272 | ₩33,353 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,446 | ₩33,899 | ₩33,446 | ₩33,866 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,379 | ₩33,379 | ₩33,045 | ₩33,152 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,526 | ₩33,526 | ₩33,138 | ₩33,333 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,512 | ₩33,631 | ₩33,405 | ₩33,514 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,833 | ₩33,833 | ₩33,312 | ₩33,492 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,512 | ₩33,806 | ₩33,472 | ₩33,618 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,539 | ₩33,539 | ₩33,239 | ₩33,271 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,619 | ₩33,643 | ₩33,312 | ₩33,336 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,579 | ₩33,659 | ₩33,572 | ₩33,619 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,512 | ₩33,803 | ₩33,512 | ₩33,560 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,199 | ₩33,259 | ₩33,058 | ₩33,153 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,405 | ₩33,432 | ₩33,152 | ₩33,219 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,526 | ₩33,659 | ₩33,472 | ₩33,526 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,305 | ₩33,512 | ₩33,219 | ₩33,437 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,339 | ₩33,339 | ₩33,208 | ₩33,244 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,272 | ₩33,391 | ₩33,112 | ₩33,285 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,898 | ₩33,205 | ₩32,898 | ₩33,112 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,124 | ₩32,284 | ₩32,005 | ₩32,224 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,150 | ₩32,311 | ₩32,030 | ₩32,273 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,977 | ₩32,190 | ₩31,977 | ₩32,129 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,124 | ₩32,391 | ₩32,037 | ₩32,227 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,683 | ₩32,213 | ₩31,683 | ₩32,213 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,763 | ₩31,763 | ₩31,276 | ₩31,300 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩32,030 | ₩32,030 | ₩31,733 | ₩31,733 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,110 | ₩32,142 | ₩32,018 | ₩32,053 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,805 | ₩32,805 | ₩32,618 | ₩32,646 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,518 | ₩32,965 | ₩32,486 | ₩32,486 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,217 | ₩32,798 | ₩32,217 | ₩32,403 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,447 | ₩32,451 | ₩31,883 | ₩32,048 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,271 | ₩32,551 | ₩32,257 | ₩32,474 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,952 | ₩32,952 | ₩32,654 | ₩32,654 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,045 | ₩33,045 | ₩32,658 | ₩32,917 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,952 | ₩32,952 | ₩32,725 | ₩32,843 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,898 | ₩32,923 | ₩32,524 | ₩32,544 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,245 | ₩33,245 | ₩32,658 | ₩32,671 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,405 | ₩33,616 | ₩33,405 | ₩33,488 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,619 | ₩33,859 | ₩33,554 | ₩33,554 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,112 | ₩33,662 | ₩32,885 | ₩33,662 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,379 | ₩33,592 | ₩33,239 | ₩33,494 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,247 | ₩34,300 | ₩33,624 | ₩33,874 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,420 | ₩34,487 | ₩34,287 | ₩34,487 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,380 | ₩34,447 | ₩33,952 | ₩34,335 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,767 | ₩34,821 | ₩34,407 | ₩34,817 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,807 | ₩35,008 | ₩34,781 | ₩35,008 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,714 | ₩34,994 | ₩34,567 | ₩34,978 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,699 | ₩34,874 | ₩34,647 | ₩34,809 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,821 | ₩34,950 | ₩34,821 | ₩34,950 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,941 | ₩34,941 | ₩34,600 | ₩34,600 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,794 | ₩35,002 | ₩34,767 | ₩34,928 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,701 | ₩34,861 | ₩34,701 | ₩34,787 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,687 | ₩34,767 | ₩34,607 | ₩34,686 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,607 | ₩34,687 | ₩34,580 | ₩34,660 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,579 | ₩34,632 | ₩34,579 | ₩34,582 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,640 | ₩34,660 | ₩34,482 | ₩34,514 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,620 | ₩34,647 | ₩34,575 | ₩34,598 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,674 | ₩34,674 | ₩34,527 | ₩34,554 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,486 | ₩34,554 | ₩34,434 | ₩34,531 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,166 | ₩34,460 | ₩34,166 | ₩34,440 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,046 | ₩34,073 | ₩33,966 | ₩34,020 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,196 | ₩34,373 | ₩34,018 | ₩34,148 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,046 | ₩34,247 | ₩33,913 | ₩34,149 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩34,033 | ₩34,126 | ₩33,913 | ₩34,088 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,713 | ₩34,081 | ₩33,713 | ₩34,081 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,113 | ₩34,113 | ₩33,899 | ₩34,088 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,846 | ₩34,006 | ₩33,833 | ₩33,903 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,966 | ₩34,032 | ₩33,966 | ₩34,008 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,886 | ₩33,907 | ₩33,859 | ₩33,907 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,906 | ₩33,926 | ₩33,793 | ₩33,825 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,061 | ₩34,073 | ₩33,941 | ₩33,966 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,859 | ₩34,073 | ₩33,859 | ₩34,038 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,913 | ₩33,913 | ₩33,646 | ₩33,656 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,140 | ₩34,140 | ₩34,060 | ₩34,100 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,913 | ₩34,020 | ₩33,913 | ₩33,982 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,753 | ₩33,833 | ₩33,753 | ₩33,813 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,818 | ₩33,819 | ₩33,766 | ₩33,815 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,753 | ₩33,806 | ₩33,753 | ₩33,787 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,739 | ₩33,778 | ₩33,686 | ₩33,755 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,634 | ₩33,672 | ₩33,634 | ₩33,651 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,726 | ₩33,726 | ₩33,567 | ₩33,567 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,672 | ₩33,713 | ₩33,666 | ₩33,713 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,583 | ₩33,686 | ₩33,583 | ₩33,646 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,259 | ₩33,512 | ₩33,259 | ₩33,482 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,312 | ₩33,312 | ₩33,188 | ₩33,188 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,339 | ₩33,372 | ₩33,325 | ₩33,348 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,379 | ₩33,494 | ₩33,365 | ₩33,494 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,753 | ₩33,766 | ₩33,726 | ₩33,763 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,819 | ₩33,819 | ₩33,753 | ₩33,753 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,646 | ₩33,686 | ₩33,646 | ₩33,654 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,511 | ₩33,659 | ₩33,511 | ₩33,632 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,325 | ₩33,444 | ₩33,285 | ₩33,427 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,232 | ₩33,299 | ₩33,152 | ₩33,205 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,339 | ₩33,339 | ₩33,044 | ₩33,044 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,245 | ₩33,339 | ₩33,245 | ₩33,305 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,098 | ₩33,325 | ₩33,098 | ₩33,312 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,284 | ₩33,285 | ₩33,264 | ₩33,264 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,287 | ₩33,312 | ₩33,287 | ₩33,297 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,978 | ₩33,231 | ₩32,978 | ₩33,178 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,922 | ₩32,922 | ₩32,866 | ₩32,866 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,978 | ₩33,045 | ₩32,978 | ₩32,978 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩33,020 | ₩33,030 | ₩32,938 | ₩32,992 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩33,005 | ₩33,058 | ₩33,005 | ₩33,006 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,858 | ₩32,911 | ₩32,858 | ₩32,911 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,564 | ₩32,738 | ₩32,564 | ₩32,730 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,594 | ₩32,594 | ₩32,486 | ₩32,486 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,938 | ₩33,076 | ₩32,938 | ₩33,076 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,997 | ₩33,018 | ₩32,952 | ₩32,952 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,751 | ₩32,819 | ₩32,711 | ₩32,819 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,631 | ₩32,631 | ₩32,304 | ₩32,502 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,070 | ₩32,404 | ₩32,057 | ₩32,336 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,562 | ₩32,562 | ₩32,000 | ₩32,000 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,419 | ₩32,484 | ₩32,327 | ₩32,447 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,445 | ₩32,445 | ₩32,340 | ₩32,340 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,790 | ₩32,858 | ₩32,753 | ₩32,753 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,232 | ₩33,232 | ₩32,733 | ₩32,733 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,272 | ₩33,272 | ₩33,199 | ₩33,199 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,069 | ₩33,185 | ₩33,069 | ₩33,185 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,098 | ₩33,137 | ₩32,950 | ₩33,137 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,911 | ₩32,938 | ₩32,566 | ₩32,917 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,881 | ₩32,905 | ₩32,799 | ₩32,799 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,803 | ₩33,018 | ₩32,803 | ₩32,918 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,045 | ₩33,045 | ₩32,711 | ₩32,761 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,964 | ₩33,045 | ₩32,885 | ₩33,016 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,472 | ₩33,472 | ₩33,446 | ₩33,446 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,392 | ₩33,578 | ₩33,353 | ₩33,353 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,512 | ₩33,564 | ₩33,397 | ₩33,397 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,526 | ₩33,526 | ₩33,393 | ₩33,393 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,420 | ₩33,420 | ₩33,413 | ₩33,413 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,271 | ₩33,345 | ₩33,271 | ₩33,345 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,112 | ₩33,112 | ₩33,073 | ₩33,073 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,018 | ₩33,154 | ₩33,018 | ₩33,154 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,738 | ₩32,838 | ₩32,671 | ₩32,838 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,898 | ₩32,898 | ₩32,739 | ₩32,739 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,855 | ₩32,855 | ₩32,855 | ₩32,855 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,598 | ₩33,085 | ₩32,598 | ₩32,961 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,691 | ₩32,691 | ₩32,647 | ₩32,647 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,858 | ₩32,858 | ₩32,315 | ₩32,315 | -1.65% | 300 |
|---|