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 | ₩32,242 | ₩32,348 | ₩32,055 | ₩32,322 | +0.25% | 1.1만 |
| 2026.10.08 | ₩32,028 | ₩32,188 | ₩31,861 | ₩32,108 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,375 | ₩32,375 | ₩31,895 | ₩32,064 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,335 | ₩32,722 | ₩32,335 | ₩32,522 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,041 | ₩32,691 | ₩32,001 | ₩32,308 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,362 | ₩32,387 | ₩32,201 | ₩32,348 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,041 | ₩32,121 | ₩31,734 | ₩32,095 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,468 | ₩32,495 | ₩32,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,282 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,402 | ₩32,602 | ₩32,335 | ₩32,548 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,682 | ₩32,682 | ₩32,322 | ₩32,348 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,655 | ₩32,729 | ₩32,428 | ₩32,667 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,535 | ₩32,535 | ₩32,311 | ₩32,448 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,582 | ₩32,789 | ₩32,582 | ₩32,627 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,855 | ₩32,855 | ₩32,522 | ₩32,694 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,802 | ₩32,802 | ₩32,268 | ₩32,681 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,348 | ₩32,482 | ₩32,255 | ₩32,448 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,562 | ₩32,562 | ₩32,295 | ₩32,375 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,494 | ₩32,669 | ₩32,161 | ₩32,300 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,749 | ₩32,749 | ₩32,239 | ₩32,328 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,482 | ₩32,602 | ₩32,228 | ₩32,539 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,842 | ₩33,109 | ₩32,842 | ₩32,975 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,669 | ₩32,829 | ₩32,522 | ₩32,614 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,202 | ₩33,202 | ₩32,775 | ₩32,775 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,576 | ₩33,576 | ₩33,358 | ₩33,358 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,336 | ₩33,549 | ₩33,256 | ₩33,483 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,202 | ₩33,423 | ₩32,962 | ₩33,336 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,229 | ₩33,256 | ₩32,889 | ₩33,133 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,322 | ₩33,669 | ₩32,895 | ₩33,002 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,683 | ₩33,763 | ₩33,523 | ₩33,709 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,310 | ₩34,310 | ₩33,923 | ₩33,978 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,362 | ₩34,370 | ₩34,185 | ₩34,270 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,457 | ₩34,672 | ₩34,430 | ₩34,630 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,417 | ₩34,463 | ₩34,170 | ₩34,170 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,363 | ₩34,443 | ₩34,217 | ₩34,306 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,470 | ₩34,684 | ₩34,417 | ₩34,545 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,724 | ₩34,764 | ₩34,363 | ₩34,423 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,284 | ₩35,284 | ₩34,724 | ₩34,794 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,471 | ₩35,471 | ₩35,084 | ₩35,093 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,551 | ₩35,584 | ₩35,491 | ₩35,564 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,391 | ₩35,511 | ₩35,351 | ₩35,484 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,291 | ₩35,431 | ₩35,111 | ₩35,346 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,364 | ₩35,444 | ₩35,312 | ₩35,312 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,231 | ₩35,351 | ₩35,231 | ₩35,232 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,351 | ₩35,351 | ₩35,017 | ₩35,151 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,364 | ₩35,364 | ₩34,964 | ₩35,031 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,244 | ₩35,351 | ₩35,044 | ₩35,073 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,241 | ₩35,311 | ₩35,083 | ₩35,177 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,175 | ₩35,175 | ₩34,870 | ₩35,149 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,537 | ₩34,705 | ₩34,423 | ₩34,705 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,564 | ₩34,684 | ₩34,362 | ₩34,606 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,250 | ₩34,390 | ₩34,003 | ₩34,277 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,804 | ₩34,816 | ₩34,030 | ₩34,163 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,097 | ₩35,097 | ₩34,857 | ₩35,019 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,117 | ₩35,117 | ₩34,698 | ₩34,993 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,830 | ₩35,136 | ₩34,830 | ₩34,924 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,897 | ₩34,897 | ₩34,697 | ₩34,813 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,297 | ₩34,524 | ₩34,203 | ₩34,375 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,604 | ₩34,604 | ₩34,310 | ₩34,366 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,497 | ₩34,590 | ₩34,230 | ₩34,241 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,497 | ₩34,644 | ₩34,442 | ₩34,442 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,509 | ₩34,604 | ₩34,297 | ₩34,467 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,537 | ₩34,537 | ₩34,163 | ₩34,419 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,457 | ₩35,364 | ₩34,030 | ₩34,514 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,804 | ₩34,830 | ₩34,417 | ₩34,473 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,497 | ₩34,857 | ₩34,497 | ₩34,800 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,590 | ₩34,670 | ₩34,497 | ₩34,528 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,443 | ₩34,537 | ₩34,177 | ₩34,374 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,817 | ₩34,817 | ₩34,430 | ₩34,686 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,057 | ₩35,124 | ₩34,870 | ₩35,069 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,824 | ₩34,924 | ₩34,510 | ₩34,776 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,924 | ₩34,924 | ₩34,664 | ₩34,720 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,191 | ₩35,376 | ₩35,069 | ₩35,292 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,702 | ₩35,164 | ₩34,702 | ₩35,005 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,964 | ₩35,031 | ₩34,810 | ₩34,845 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,937 | ₩35,244 | ₩34,897 | ₩35,015 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,470 | ₩34,790 | ₩34,350 | ₩34,584 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,430 | ₩34,604 | ₩34,347 | ₩34,347 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,844 | ₩34,924 | ₩34,730 | ₩34,822 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,924 | ₩34,924 | ₩34,537 | ₩34,689 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,550 | ₩34,777 | ₩34,377 | ₩34,395 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,577 | ₩34,670 | ₩34,528 | ₩34,588 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,123 | ₩34,604 | ₩34,123 | ₩34,407 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,883 | ₩34,083 | ₩33,883 | ₩33,939 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,949 | ₩33,701 | ₩32,949 | ₩33,701 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,456 | ₩33,536 | ₩32,838 | ₩32,838 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,649 | ₩33,882 | ₩33,342 | ₩33,695 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,723 | ₩33,723 | ₩33,429 | ₩33,443 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,589 | ₩33,723 | ₩33,469 | ₩33,523 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,623 | ₩33,741 | ₩33,589 | ₩33,741 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,363 | ₩33,656 | ₩33,363 | ₩33,393 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,436 | ₩33,496 | ₩33,276 | ₩33,444 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,123 | ₩34,123 | ₩32,875 | ₩33,158 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,629 | ₩33,843 | ₩33,549 | ₩33,683 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,843 | ₩33,847 | ₩33,429 | ₩33,766 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,976 | ₩33,976 | ₩33,736 | ₩33,879 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,536 | ₩33,963 | ₩33,536 | ₩33,824 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,296 | ₩33,616 | ₩33,236 | ₩33,417 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩33,022 | ₩33,222 | ₩33,002 | ₩33,213 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩33,022 | ₩33,429 | ₩32,989 | ₩33,214 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,895 | ₩33,042 | ₩32,895 | ₩32,899 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,216 | ₩33,229 | ₩33,042 | ₩33,193 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,296 | ₩33,322 | ₩33,176 | ₩33,285 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,629 | ₩33,629 | ₩33,336 | ₩33,556 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,696 | ₩33,736 | ₩33,469 | ₩33,631 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,549 | ₩33,721 | ₩33,363 | ₩33,721 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,469 | ₩33,776 | ₩33,376 | ₩33,743 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,523 | ₩33,669 | ₩30,974 | ₩33,456 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,056 | ₩34,056 | ₩33,403 | ₩33,531 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,483 | ₩33,896 | ₩33,483 | ₩33,800 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩33,029 | ₩33,389 | ₩33,029 | ₩33,221 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,229 | ₩33,322 | ₩32,917 | ₩33,004 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,483 | ₩33,536 | ₩33,256 | ₩33,337 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,429 | ₩33,883 | ₩33,429 | ₩33,850 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,363 | ₩33,363 | ₩33,029 | ₩33,136 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,509 | ₩33,509 | ₩33,122 | ₩33,317 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,496 | ₩33,615 | ₩33,389 | ₩33,497 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,816 | ₩33,816 | ₩33,296 | ₩33,476 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,496 | ₩33,790 | ₩33,456 | ₩33,601 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,523 | ₩33,523 | ₩33,222 | ₩33,254 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,603 | ₩33,627 | ₩33,296 | ₩33,320 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,563 | ₩33,643 | ₩33,556 | ₩33,603 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,496 | ₩33,787 | ₩33,496 | ₩33,544 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,182 | ₩33,242 | ₩33,042 | ₩33,137 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,389 | ₩33,416 | ₩33,136 | ₩33,202 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,509 | ₩33,643 | ₩33,456 | ₩33,509 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,289 | ₩33,496 | ₩33,202 | ₩33,421 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,322 | ₩33,322 | ₩33,192 | ₩33,228 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,256 | ₩33,375 | ₩33,096 | ₩33,269 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,882 | ₩33,189 | ₩32,882 | ₩33,096 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,108 | ₩32,268 | ₩31,989 | ₩32,208 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,135 | ₩32,295 | ₩32,015 | ₩32,258 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,961 | ₩32,175 | ₩31,961 | ₩32,113 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,108 | ₩32,375 | ₩32,021 | ₩32,211 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,668 | ₩32,197 | ₩31,668 | ₩32,197 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,748 | ₩31,748 | ₩31,261 | ₩31,285 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩32,015 | ₩32,015 | ₩31,717 | ₩31,717 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,095 | ₩32,127 | ₩32,003 | ₩32,037 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,789 | ₩32,789 | ₩32,602 | ₩32,630 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,502 | ₩32,949 | ₩32,470 | ₩32,470 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,201 | ₩32,782 | ₩32,201 | ₩32,387 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,431 | ₩32,435 | ₩31,868 | ₩32,032 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,255 | ₩32,535 | ₩32,242 | ₩32,458 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,935 | ₩32,935 | ₩32,638 | ₩32,638 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩33,029 | ₩33,029 | ₩32,642 | ₩32,901 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,935 | ₩32,935 | ₩32,709 | ₩32,827 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,882 | ₩32,907 | ₩32,508 | ₩32,528 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,229 | ₩33,229 | ₩32,642 | ₩32,655 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,389 | ₩33,600 | ₩33,389 | ₩33,472 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,603 | ₩33,843 | ₩33,537 | ₩33,537 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,096 | ₩33,645 | ₩32,869 | ₩33,645 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,363 | ₩33,576 | ₩33,222 | ₩33,477 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,230 | ₩34,283 | ₩33,608 | ₩33,858 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,403 | ₩34,470 | ₩34,270 | ₩34,470 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,363 | ₩34,430 | ₩33,935 | ₩34,318 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,750 | ₩34,804 | ₩34,390 | ₩34,800 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,790 | ₩34,991 | ₩34,764 | ₩34,991 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,697 | ₩34,977 | ₩34,550 | ₩34,961 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,682 | ₩34,857 | ₩34,630 | ₩34,792 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,804 | ₩34,933 | ₩34,804 | ₩34,933 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,924 | ₩34,924 | ₩34,584 | ₩34,584 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,777 | ₩34,985 | ₩34,750 | ₩34,911 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,684 | ₩34,844 | ₩34,684 | ₩34,770 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,670 | ₩34,750 | ₩34,590 | ₩34,669 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,590 | ₩34,670 | ₩34,564 | ₩34,644 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,562 | ₩34,616 | ₩34,562 | ₩34,565 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,624 | ₩34,644 | ₩34,465 | ₩34,497 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,604 | ₩34,630 | ₩34,558 | ₩34,581 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,657 | ₩34,657 | ₩34,510 | ₩34,537 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,469 | ₩34,537 | ₩34,417 | ₩34,514 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,150 | ₩34,443 | ₩34,150 | ₩34,423 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩34,030 | ₩34,056 | ₩33,950 | ₩34,003 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,179 | ₩34,357 | ₩34,002 | ₩34,131 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩34,030 | ₩34,230 | ₩33,896 | ₩34,133 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩34,016 | ₩34,110 | ₩33,896 | ₩34,071 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,696 | ₩34,064 | ₩33,696 | ₩34,064 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,096 | ₩34,096 | ₩33,883 | ₩34,071 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,830 | ₩33,990 | ₩33,816 | ₩33,887 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,950 | ₩34,015 | ₩33,950 | ₩33,991 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,870 | ₩33,891 | ₩33,843 | ₩33,891 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,890 | ₩33,910 | ₩33,776 | ₩33,808 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,044 | ₩34,056 | ₩33,924 | ₩33,950 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,843 | ₩34,056 | ₩33,843 | ₩34,022 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,896 | ₩33,896 | ₩33,629 | ₩33,640 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,123 | ₩34,123 | ₩34,043 | ₩34,083 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,896 | ₩34,003 | ₩33,896 | ₩33,966 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,736 | ₩33,816 | ₩33,736 | ₩33,796 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,802 | ₩33,803 | ₩33,750 | ₩33,799 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,736 | ₩33,790 | ₩33,736 | ₩33,771 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,723 | ₩33,762 | ₩33,669 | ₩33,739 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,617 | ₩33,656 | ₩33,617 | ₩33,635 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,709 | ₩33,709 | ₩33,551 | ₩33,551 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,656 | ₩33,696 | ₩33,649 | ₩33,696 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,567 | ₩33,669 | ₩33,567 | ₩33,629 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,242 | ₩33,496 | ₩33,242 | ₩33,465 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,296 | ₩33,296 | ₩33,172 | ₩33,172 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,322 | ₩33,356 | ₩33,309 | ₩33,332 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,363 | ₩33,477 | ₩33,349 | ₩33,477 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,736 | ₩33,750 | ₩33,709 | ₩33,747 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,803 | ₩33,803 | ₩33,736 | ₩33,736 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,629 | ₩33,669 | ₩33,629 | ₩33,637 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,495 | ₩33,643 | ₩33,495 | ₩33,616 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,309 | ₩33,428 | ₩33,269 | ₩33,411 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,216 | ₩33,282 | ₩33,136 | ₩33,189 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,322 | ₩33,322 | ₩33,028 | ₩33,028 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,229 | ₩33,322 | ₩33,229 | ₩33,289 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,082 | ₩33,309 | ₩33,082 | ₩33,296 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,268 | ₩33,269 | ₩33,248 | ₩33,248 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,270 | ₩33,296 | ₩33,270 | ₩33,281 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,962 | ₩33,214 | ₩32,962 | ₩33,162 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,906 | ₩32,906 | ₩32,850 | ₩32,850 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,962 | ₩33,029 | ₩32,962 | ₩32,962 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩33,004 | ₩33,014 | ₩32,922 | ₩32,975 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,989 | ₩33,042 | ₩32,989 | ₩32,990 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,842 | ₩32,895 | ₩32,842 | ₩32,895 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,548 | ₩32,722 | ₩32,548 | ₩32,714 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,578 | ₩32,578 | ₩32,470 | ₩32,470 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,922 | ₩33,060 | ₩32,922 | ₩33,060 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,981 | ₩33,002 | ₩32,935 | ₩32,935 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,735 | ₩32,803 | ₩32,695 | ₩32,803 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,615 | ₩32,615 | ₩32,288 | ₩32,486 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,055 | ₩32,388 | ₩32,041 | ₩32,320 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,546 | ₩32,546 | ₩31,984 | ₩31,984 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,403 | ₩32,468 | ₩32,311 | ₩32,431 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,430 | ₩32,430 | ₩32,324 | ₩32,324 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,434 | ₩32,434 | ₩32,434 | ₩32,434 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,774 | ₩32,842 | ₩32,737 | ₩32,737 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,216 | ₩33,216 | ₩32,717 | ₩32,717 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,256 | ₩33,256 | ₩33,182 | ₩33,182 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,053 | ₩33,169 | ₩33,053 | ₩33,169 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,082 | ₩33,121 | ₩32,934 | ₩33,121 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,895 | ₩32,922 | ₩32,550 | ₩32,901 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,865 | ₩32,889 | ₩32,783 | ₩32,783 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,787 | ₩33,002 | ₩32,787 | ₩32,902 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩33,029 | ₩33,029 | ₩32,695 | ₩32,745 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,947 | ₩33,029 | ₩32,869 | ₩33,000 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,456 | ₩33,456 | ₩33,429 | ₩33,429 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,376 | ₩33,561 | ₩33,337 | ₩33,337 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,496 | ₩33,548 | ₩33,381 | ₩33,381 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,509 | ₩33,509 | ₩33,377 | ₩33,377 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,404 | ₩33,404 | ₩33,397 | ₩33,397 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,254 | ₩33,329 | ₩33,254 | ₩33,329 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,096 | ₩33,096 | ₩33,057 | ₩33,057 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,324 | ₩33,324 | ₩33,324 | ₩33,324 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩33,002 | ₩33,138 | ₩33,002 | ₩33,138 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,722 | ₩32,822 | ₩32,655 | ₩32,822 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,882 | ₩32,882 | ₩32,723 | ₩32,723 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,582 | ₩33,069 | ₩32,582 | ₩32,945 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,675 | ₩32,675 | ₩32,631 | ₩32,631 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,842 | ₩32,842 | ₩32,299 | ₩32,299 | -1.65% | 300 |
|---|