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 | ₩32,210 | ₩32,316 | ₩32,023 | ₩32,290 | +0.25% | 1.1만 |
| 2026.10.08 | ₩31,996 | ₩32,156 | ₩31,830 | ₩32,076 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,343 | ₩32,343 | ₩31,863 | ₩32,032 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,303 | ₩32,690 | ₩32,303 | ₩32,490 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,010 | ₩32,659 | ₩31,970 | ₩32,276 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,330 | ₩32,355 | ₩32,170 | ₩32,316 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,010 | ₩32,090 | ₩31,703 | ₩32,063 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,436 | ₩32,463 | ₩32,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,250 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,370 | ₩32,570 | ₩32,303 | ₩32,516 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,650 | ₩32,650 | ₩32,290 | ₩32,316 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,623 | ₩32,696 | ₩32,396 | ₩32,635 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,503 | ₩32,503 | ₩32,279 | ₩32,416 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,550 | ₩32,756 | ₩32,550 | ₩32,595 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,823 | ₩32,823 | ₩32,490 | ₩32,662 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,770 | ₩32,770 | ₩32,236 | ₩32,648 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,316 | ₩32,450 | ₩32,223 | ₩32,416 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,530 | ₩32,530 | ₩32,263 | ₩32,343 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,462 | ₩32,636 | ₩32,130 | ₩32,268 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,716 | ₩32,716 | ₩32,207 | ₩32,296 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,450 | ₩32,570 | ₩32,196 | ₩32,507 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,810 | ₩33,076 | ₩32,810 | ₩32,943 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,636 | ₩32,796 | ₩32,490 | ₩32,582 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,170 | ₩33,170 | ₩32,743 | ₩32,743 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,543 | ₩33,543 | ₩33,326 | ₩33,326 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,303 | ₩33,516 | ₩33,223 | ₩33,449 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,170 | ₩33,389 | ₩32,930 | ₩33,303 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,196 | ₩33,223 | ₩32,856 | ₩33,100 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,290 | ₩33,636 | ₩32,863 | ₩32,970 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,649 | ₩33,729 | ₩33,489 | ₩33,676 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,276 | ₩34,276 | ₩33,889 | ₩33,944 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,328 | ₩34,336 | ₩34,151 | ₩34,236 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,423 | ₩34,637 | ₩34,396 | ₩34,596 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,383 | ₩34,429 | ₩34,136 | ₩34,136 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,329 | ₩34,409 | ₩34,183 | ₩34,272 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,436 | ₩34,649 | ₩34,383 | ₩34,511 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,689 | ₩34,729 | ₩34,329 | ₩34,389 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,249 | ₩35,249 | ₩34,689 | ₩34,760 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,436 | ₩35,436 | ₩35,049 | ₩35,059 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,516 | ₩35,549 | ₩35,456 | ₩35,529 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,356 | ₩35,476 | ₩35,316 | ₩35,449 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,256 | ₩35,396 | ₩35,076 | ₩35,311 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,329 | ₩35,409 | ₩35,277 | ₩35,277 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,196 | ₩35,316 | ₩35,196 | ₩35,197 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,316 | ₩35,316 | ₩34,983 | ₩35,116 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,329 | ₩35,329 | ₩34,929 | ₩34,996 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,209 | ₩35,316 | ₩35,009 | ₩35,039 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,207 | ₩35,276 | ₩35,048 | ₩35,143 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,140 | ₩35,140 | ₩34,836 | ₩35,115 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,503 | ₩34,671 | ₩34,389 | ₩34,671 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,529 | ₩34,649 | ₩34,328 | ₩34,572 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,216 | ₩34,356 | ₩33,969 | ₩34,243 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,769 | ₩34,781 | ₩33,996 | ₩34,129 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,063 | ₩35,063 | ₩34,823 | ₩34,984 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,083 | ₩35,083 | ₩34,664 | ₩34,959 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,796 | ₩35,101 | ₩34,796 | ₩34,889 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,863 | ₩34,863 | ₩34,663 | ₩34,779 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,263 | ₩34,489 | ₩34,169 | ₩34,341 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,569 | ₩34,569 | ₩34,276 | ₩34,332 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,463 | ₩34,556 | ₩34,196 | ₩34,207 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,463 | ₩34,609 | ₩34,408 | ₩34,408 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,475 | ₩34,569 | ₩34,263 | ₩34,433 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,503 | ₩34,503 | ₩34,129 | ₩34,385 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,423 | ₩35,329 | ₩33,996 | ₩34,480 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,769 | ₩34,796 | ₩34,383 | ₩34,439 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,463 | ₩34,823 | ₩34,463 | ₩34,765 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,556 | ₩34,636 | ₩34,463 | ₩34,493 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,409 | ₩34,503 | ₩34,143 | ₩34,340 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,783 | ₩34,783 | ₩34,396 | ₩34,652 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,023 | ₩35,089 | ₩34,836 | ₩35,035 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,789 | ₩34,889 | ₩34,476 | ₩34,741 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,889 | ₩34,889 | ₩34,629 | ₩34,685 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,156 | ₩35,341 | ₩35,035 | ₩35,257 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,668 | ₩35,129 | ₩34,668 | ₩34,971 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,929 | ₩34,996 | ₩34,776 | ₩34,811 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,903 | ₩35,209 | ₩34,863 | ₩34,980 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,436 | ₩34,756 | ₩34,316 | ₩34,549 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,396 | ₩34,569 | ₩34,313 | ₩34,313 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,809 | ₩34,889 | ₩34,696 | ₩34,788 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,889 | ₩34,889 | ₩34,503 | ₩34,655 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,516 | ₩34,743 | ₩34,343 | ₩34,361 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,543 | ₩34,636 | ₩34,493 | ₩34,553 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,089 | ₩34,569 | ₩34,089 | ₩34,373 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,849 | ₩34,049 | ₩33,849 | ₩33,905 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,916 | ₩33,668 | ₩32,916 | ₩33,668 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,423 | ₩33,503 | ₩32,806 | ₩32,806 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,616 | ₩33,848 | ₩33,310 | ₩33,661 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,689 | ₩33,689 | ₩33,396 | ₩33,409 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,556 | ₩33,689 | ₩33,436 | ₩33,489 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,589 | ₩33,708 | ₩33,556 | ₩33,708 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,330 | ₩33,623 | ₩33,330 | ₩33,360 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,403 | ₩33,463 | ₩33,243 | ₩33,411 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,089 | ₩34,089 | ₩32,843 | ₩33,126 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,596 | ₩33,809 | ₩33,516 | ₩33,649 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,809 | ₩33,813 | ₩33,396 | ₩33,732 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,943 | ₩33,943 | ₩33,703 | ₩33,845 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,503 | ₩33,929 | ₩33,503 | ₩33,791 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,263 | ₩33,583 | ₩33,203 | ₩33,384 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩32,990 | ₩33,190 | ₩32,970 | ₩33,180 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩32,990 | ₩33,396 | ₩32,956 | ₩33,182 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,863 | ₩33,010 | ₩32,863 | ₩32,867 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,183 | ₩33,196 | ₩33,010 | ₩33,160 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,263 | ₩33,290 | ₩33,143 | ₩33,252 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,596 | ₩33,596 | ₩33,303 | ₩33,523 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,663 | ₩33,703 | ₩33,436 | ₩33,597 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,516 | ₩33,688 | ₩33,330 | ₩33,688 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,436 | ₩33,743 | ₩33,343 | ₩33,709 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,489 | ₩33,636 | ₩30,943 | ₩33,423 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,023 | ₩34,023 | ₩33,369 | ₩33,497 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,449 | ₩33,863 | ₩33,449 | ₩33,767 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩32,996 | ₩33,356 | ₩32,996 | ₩33,188 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,196 | ₩33,290 | ₩32,884 | ₩32,971 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,449 | ₩33,503 | ₩33,223 | ₩33,304 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,396 | ₩33,849 | ₩33,396 | ₩33,816 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,330 | ₩33,330 | ₩32,996 | ₩33,103 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,476 | ₩33,476 | ₩33,090 | ₩33,284 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,463 | ₩33,581 | ₩33,356 | ₩33,464 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,783 | ₩33,783 | ₩33,263 | ₩33,443 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,463 | ₩33,756 | ₩33,423 | ₩33,568 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,489 | ₩33,489 | ₩33,190 | ₩33,222 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,569 | ₩33,593 | ₩33,263 | ₩33,287 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,529 | ₩33,609 | ₩33,523 | ₩33,569 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,463 | ₩33,753 | ₩33,463 | ₩33,511 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,150 | ₩33,210 | ₩33,010 | ₩33,104 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,356 | ₩33,383 | ₩33,103 | ₩33,170 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,476 | ₩33,609 | ₩33,423 | ₩33,476 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,256 | ₩33,463 | ₩33,170 | ₩33,388 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,290 | ₩33,290 | ₩33,159 | ₩33,195 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,223 | ₩33,341 | ₩33,063 | ₩33,236 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,850 | ₩33,156 | ₩32,850 | ₩33,063 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,076 | ₩32,236 | ₩31,958 | ₩32,176 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,103 | ₩32,263 | ₩31,983 | ₩32,226 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,930 | ₩32,143 | ₩31,930 | ₩32,082 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,076 | ₩32,343 | ₩31,990 | ₩32,179 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,636 | ₩32,166 | ₩31,636 | ₩32,166 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,716 | ₩31,716 | ₩31,230 | ₩31,254 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩31,983 | ₩31,983 | ₩31,686 | ₩31,686 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,063 | ₩32,095 | ₩31,971 | ₩32,006 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,756 | ₩32,756 | ₩32,570 | ₩32,598 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,470 | ₩32,916 | ₩32,438 | ₩32,438 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,170 | ₩32,750 | ₩32,170 | ₩32,355 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,399 | ₩32,403 | ₩31,836 | ₩32,000 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,223 | ₩32,503 | ₩32,210 | ₩32,426 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,903 | ₩32,903 | ₩32,606 | ₩32,606 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩32,996 | ₩32,996 | ₩32,610 | ₩32,868 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,903 | ₩32,903 | ₩32,676 | ₩32,795 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,850 | ₩32,875 | ₩32,476 | ₩32,496 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,196 | ₩33,196 | ₩32,610 | ₩32,623 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,356 | ₩33,567 | ₩33,356 | ₩33,439 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,569 | ₩33,809 | ₩33,504 | ₩33,504 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,063 | ₩33,612 | ₩32,836 | ₩33,612 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,330 | ₩33,543 | ₩33,190 | ₩33,444 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,196 | ₩34,249 | ₩33,575 | ₩33,824 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,369 | ₩34,436 | ₩34,236 | ₩34,436 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,329 | ₩34,396 | ₩33,901 | ₩34,284 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,716 | ₩34,769 | ₩34,356 | ₩34,765 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,756 | ₩34,956 | ₩34,729 | ₩34,956 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,663 | ₩34,943 | ₩34,516 | ₩34,927 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,648 | ₩34,823 | ₩34,596 | ₩34,757 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,769 | ₩34,899 | ₩34,769 | ₩34,899 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,889 | ₩34,889 | ₩34,549 | ₩34,549 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,743 | ₩34,951 | ₩34,716 | ₩34,876 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,649 | ₩34,809 | ₩34,649 | ₩34,736 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,636 | ₩34,716 | ₩34,556 | ₩34,635 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,556 | ₩34,636 | ₩34,529 | ₩34,609 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,528 | ₩34,581 | ₩34,528 | ₩34,531 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,589 | ₩34,609 | ₩34,431 | ₩34,463 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,569 | ₩34,596 | ₩34,524 | ₩34,547 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,623 | ₩34,623 | ₩34,476 | ₩34,503 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,435 | ₩34,503 | ₩34,383 | ₩34,480 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,116 | ₩34,409 | ₩34,116 | ₩34,389 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩33,996 | ₩34,023 | ₩33,916 | ₩33,969 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,145 | ₩34,323 | ₩33,968 | ₩34,097 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩33,996 | ₩34,196 | ₩33,863 | ₩34,099 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩33,983 | ₩34,076 | ₩33,863 | ₩34,037 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,663 | ₩34,031 | ₩33,663 | ₩34,031 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,063 | ₩34,063 | ₩33,849 | ₩34,037 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,796 | ₩33,956 | ₩33,783 | ₩33,853 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,916 | ₩33,981 | ₩33,916 | ₩33,957 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,836 | ₩33,857 | ₩33,809 | ₩33,857 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,856 | ₩33,876 | ₩33,743 | ₩33,775 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,011 | ₩34,023 | ₩33,891 | ₩33,916 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,809 | ₩34,023 | ₩33,809 | ₩33,988 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,863 | ₩33,863 | ₩33,596 | ₩33,607 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,089 | ₩34,089 | ₩34,009 | ₩34,049 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,863 | ₩33,969 | ₩33,863 | ₩33,932 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,703 | ₩33,783 | ₩33,703 | ₩33,763 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,768 | ₩33,769 | ₩33,716 | ₩33,765 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,703 | ₩33,756 | ₩33,703 | ₩33,737 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,689 | ₩33,728 | ₩33,636 | ₩33,705 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,584 | ₩33,623 | ₩33,584 | ₩33,601 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,676 | ₩33,676 | ₩33,517 | ₩33,517 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,623 | ₩33,663 | ₩33,616 | ₩33,663 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,533 | ₩33,636 | ₩33,533 | ₩33,596 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,210 | ₩33,463 | ₩33,210 | ₩33,432 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,263 | ₩33,263 | ₩33,139 | ₩33,139 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,290 | ₩33,323 | ₩33,276 | ₩33,299 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,330 | ₩33,444 | ₩33,316 | ₩33,444 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,703 | ₩33,716 | ₩33,676 | ₩33,713 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,769 | ₩33,769 | ₩33,703 | ₩33,703 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,596 | ₩33,636 | ₩33,596 | ₩33,604 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,461 | ₩33,609 | ₩33,461 | ₩33,583 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,276 | ₩33,395 | ₩33,236 | ₩33,377 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,183 | ₩33,250 | ₩33,103 | ₩33,156 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,290 | ₩33,290 | ₩32,995 | ₩32,995 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,196 | ₩33,290 | ₩33,196 | ₩33,256 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,050 | ₩33,276 | ₩33,050 | ₩33,263 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,235 | ₩33,236 | ₩33,215 | ₩33,215 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,238 | ₩33,263 | ₩33,238 | ₩33,248 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,930 | ₩33,182 | ₩32,930 | ₩33,130 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,874 | ₩32,874 | ₩32,818 | ₩32,818 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,930 | ₩32,996 | ₩32,930 | ₩32,930 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩32,971 | ₩32,982 | ₩32,890 | ₩32,943 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,956 | ₩33,010 | ₩32,956 | ₩32,958 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,810 | ₩32,863 | ₩32,810 | ₩32,863 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,516 | ₩32,690 | ₩32,516 | ₩32,682 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,546 | ₩32,546 | ₩32,438 | ₩32,438 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,890 | ₩33,027 | ₩32,890 | ₩33,027 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,948 | ₩32,970 | ₩32,903 | ₩32,903 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,703 | ₩32,771 | ₩32,663 | ₩32,771 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,583 | ₩32,583 | ₩32,256 | ₩32,454 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,023 | ₩32,356 | ₩32,010 | ₩32,288 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,514 | ₩32,514 | ₩31,952 | ₩31,952 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,371 | ₩32,436 | ₩32,279 | ₩32,399 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,398 | ₩32,398 | ₩32,292 | ₩32,292 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,402 | ₩32,402 | ₩32,402 | ₩32,402 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,742 | ₩32,810 | ₩32,704 | ₩32,704 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,183 | ₩33,183 | ₩32,684 | ₩32,684 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,223 | ₩33,223 | ₩33,150 | ₩33,150 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,020 | ₩33,136 | ₩33,020 | ₩33,136 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,050 | ₩33,088 | ₩32,902 | ₩33,088 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,863 | ₩32,890 | ₩32,518 | ₩32,868 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,832 | ₩32,856 | ₩32,751 | ₩32,751 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,755 | ₩32,970 | ₩32,755 | ₩32,870 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩32,996 | ₩32,996 | ₩32,663 | ₩32,712 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,915 | ₩32,996 | ₩32,836 | ₩32,967 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,423 | ₩33,423 | ₩33,396 | ₩33,396 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,343 | ₩33,528 | ₩33,304 | ₩33,304 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,463 | ₩33,515 | ₩33,348 | ₩33,348 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,476 | ₩33,476 | ₩33,344 | ₩33,344 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,371 | ₩33,371 | ₩33,364 | ₩33,364 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,222 | ₩33,296 | ₩33,222 | ₩33,296 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,063 | ₩33,063 | ₩33,024 | ₩33,024 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,970 | ₩33,106 | ₩32,970 | ₩33,106 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,690 | ₩32,790 | ₩32,623 | ₩32,790 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,850 | ₩32,850 | ₩32,691 | ₩32,691 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,550 | ₩33,036 | ₩32,550 | ₩32,912 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,643 | ₩32,643 | ₩32,599 | ₩32,599 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,810 | ₩32,810 | ₩32,267 | ₩32,267 | -1.65% | 300 |
|---|