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 | ₩32,212 | ₩32,319 | ₩32,025 | ₩32,292 | +0.25% | 1.1만 |
| 2026.10.08 | ₩31,999 | ₩32,159 | ₩31,832 | ₩32,079 | +0.25% | 2.1만 |
| 2026.10.07 | ₩32,345 | ₩32,345 | ₩31,865 | ₩32,035 | -0.96% | 1.5만 |
| 2026.10.06 | ₩32,305 | ₩32,692 | ₩32,305 | ₩32,492 | +0.58% | 2.4만 |
| 2026.10.05 | ₩32,012 | ₩32,661 | ₩31,972 | ₩32,279 | +0.83% | 3.2만 |
| 2026.10.02 | ₩32,332 | ₩32,357 | ₩32,172 | ₩32,319 | -0.04% | 5.7천 |
| 2026.10.01 | ₩32,012 | ₩32,092 | ₩31,705 | ₩32,065 | +0.17% | 1.4만 |
| 2026.09.30 | ₩32,439 | ₩32,465 | ₩32,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,252 |
| -0.58% |
| 1만 |
| 2026.09.29 | ₩32,372 | ₩32,572 | ₩32,305 | ₩32,519 | +0.45% | 1.2만 |
|---|
| 2026.09.28 | ₩32,652 | ₩32,652 | ₩32,292 | ₩32,319 | -1.02% | 9.2천 |
|---|
| 2026.09.25 | ₩32,625 | ₩32,699 | ₩32,399 | ₩32,637 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩32,505 | ₩32,505 | ₩32,281 | ₩32,419 | -0.27% | 1.1만 |
|---|
| 2026.09.23 | ₩32,552 | ₩32,759 | ₩32,552 | ₩32,597 | +0.14% | 1.1만 |
|---|
| 2026.09.22 | ₩32,825 | ₩32,825 | ₩32,492 | ₩32,664 | -0.49% | 8.9천 |
|---|
| 2026.09.21 | ₩32,772 | ₩32,772 | ₩32,239 | ₩32,651 | -0.37% | 1.2만 |
|---|
| 2026.09.18 | ₩32,319 | ₩32,452 | ₩32,225 | ₩32,419 | +0.31% | 1.2만 |
|---|
| 2026.09.17 | ₩32,532 | ₩32,532 | ₩32,265 | ₩32,345 | -0.57% | 1.3만 |
|---|
| 2026.09.16 | ₩32,464 | ₩32,639 | ₩32,132 | ₩32,271 | -0.60% | 1.2만 |
|---|
| 2026.09.15 | ₩32,719 | ₩32,719 | ₩32,209 | ₩32,299 | -1.28% | 2.1만 |
|---|
| 2026.09.14 | ₩32,452 | ₩32,572 | ₩32,199 | ₩32,509 | +0.18% | 1.6만 |
|---|
| 2026.09.11 | ₩32,812 | ₩33,079 | ₩32,812 | ₩32,945 | +0.41% | 7.3천 |
|---|
| 2026.09.10 | ₩32,639 | ₩32,799 | ₩32,492 | ₩32,584 | -0.17% | 1.8만 |
|---|
| 2026.09.09 | ₩33,172 | ₩33,172 | ₩32,745 | ₩32,745 | -1.29% | 3.5만 |
|---|
| 2026.09.08 | ₩33,545 | ₩33,545 | ₩33,328 | ₩33,328 | -0.65% | 1.9만 |
|---|
| 2026.09.04 | ₩33,305 | ₩33,519 | ₩33,225 | ₩33,452 | +0.44% | 2.2만 |
|---|
| 2026.09.03 | ₩33,172 | ₩33,392 | ₩32,932 | ₩33,305 | +0.40% | 5.1만 |
|---|
| 2026.09.02 | ₩33,199 | ₩33,225 | ₩32,859 | ₩33,103 | -0.29% | 4.8만 |
|---|
| 2026.09.01 | ₩33,292 | ₩33,639 | ₩32,865 | ₩32,972 | -0.96% | 13.1만 |
|---|
| 2026.08.31 | ₩33,652 | ₩33,732 | ₩33,492 | ₩33,679 | +0.08% | 1.4만 |
|---|
| 2026.08.28 | ₩34,279 | ₩34,279 | ₩33,892 | ₩33,947 | -0.97% | 2.4만 |
|---|
| 2026.08.27 | ₩34,331 | ₩34,339 | ₩34,153 | ₩34,239 | -0.27% | 7.2천 |
|---|
| 2026.08.26 | ₩34,425 | ₩34,640 | ₩34,399 | ₩34,599 | +0.50% | 1.1만 |
|---|
| 2026.08.25 | ₩34,385 | ₩34,432 | ₩34,139 | ₩34,139 | -0.72% | 8.2천 |
|---|
| 2026.08.24 | ₩34,332 | ₩34,412 | ₩34,185 | ₩34,275 | -0.17% | 1.4만 |
|---|
| 2026.08.21 | ₩34,439 | ₩34,652 | ₩34,385 | ₩34,513 | +0.22% | 1.3만 |
|---|
| 2026.08.20 | ₩34,692 | ₩34,732 | ₩34,332 | ₩34,392 | -0.86% | 1.8만 |
|---|
| 2026.08.19 | ₩35,252 | ₩35,252 | ₩34,692 | ₩34,763 | -1.39% | 1.5만 |
|---|
| 2026.08.18 | ₩35,439 | ₩35,439 | ₩35,052 | ₩35,061 | -1.06% | 7.2천 |
|---|
| 2026.08.17 | ₩35,519 | ₩35,552 | ₩35,459 | ₩35,532 | +0.04% | 7.3천 |
|---|
| 2026.08.14 | ₩35,359 | ₩35,479 | ₩35,319 | ₩35,452 | +0.26% | 4.7천 |
|---|
| 2026.08.13 | ₩35,259 | ₩35,399 | ₩35,079 | ₩35,313 | +0.16% | 1.2만 |
|---|
| 2026.08.12 | ₩35,332 | ₩35,412 | ₩35,280 | ₩35,280 | -0.15% | 1.2만 |
|---|
| 2026.08.11 | ₩35,199 | ₩35,319 | ₩35,199 | ₩35,200 | +0.00% | 8.3천 |
|---|
| 2026.08.10 | ₩35,319 | ₩35,319 | ₩34,985 | ₩35,119 | -0.57% | 1.1만 |
|---|
| 2026.08.07 | ₩35,332 | ₩35,332 | ₩34,932 | ₩34,999 | -0.94% | 1.4만 |
|---|
| 2026.08.06 | ₩35,212 | ₩35,319 | ₩35,012 | ₩35,041 | -0.48% | 1.2만 |
|---|
| 2026.08.05 | ₩35,209 | ₩35,279 | ₩35,051 | ₩35,145 | -0.18% | 6.7천 |
|---|
| 2026.08.04 | ₩35,143 | ₩35,143 | ₩34,839 | ₩35,117 | -0.07% | 8.6천 |
|---|
| 2026.08.03 | ₩34,505 | ₩34,673 | ₩34,392 | ₩34,673 | +0.49% | 1.7만 |
|---|
| 2026.07.31 | ₩34,532 | ₩34,652 | ₩34,331 | ₩34,575 | +0.12% | 1.6만 |
|---|
| 2026.07.30 | ₩34,219 | ₩34,359 | ₩33,972 | ₩34,245 | +0.08% | 4.4만 |
|---|
| 2026.07.29 | ₩34,772 | ₩34,784 | ₩33,999 | ₩34,132 | -1.84% | 4.1만 |
|---|
| 2026.07.28 | ₩35,065 | ₩35,065 | ₩34,825 | ₩34,987 | -0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩35,085 | ₩35,085 | ₩34,667 | ₩34,961 | -0.35% | 9.2천 |
|---|
| 2026.07.24 | ₩34,799 | ₩35,104 | ₩34,799 | ₩34,892 | +0.27% | 1.2만 |
|---|
| 2026.07.23 | ₩34,865 | ₩34,865 | ₩34,665 | ₩34,781 | -0.24% | 5.2천 |
|---|
| 2026.07.22 | ₩34,265 | ₩34,492 | ₩34,172 | ₩34,344 | +0.23% | 4.5천 |
|---|
| 2026.07.21 | ₩34,572 | ₩34,572 | ₩34,279 | ₩34,335 | -0.69% | 6.9천 |
|---|
| 2026.07.20 | ₩34,465 | ₩34,559 | ₩34,199 | ₩34,209 | -0.74% | 1.1만 |
|---|
| 2026.07.17 | ₩34,465 | ₩34,612 | ₩34,411 | ₩34,411 | -0.16% | 1.5만 |
|---|
| 2026.07.16 | ₩34,477 | ₩34,572 | ₩34,265 | ₩34,436 | -0.12% | 3.8천 |
|---|
| 2026.07.15 | ₩34,505 | ₩34,505 | ₩34,132 | ₩34,388 | -0.34% | 7.2천 |
|---|
| 2026.07.14 | ₩34,425 | ₩35,332 | ₩33,999 | ₩34,483 | +0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩34,772 | ₩34,799 | ₩34,385 | ₩34,441 | -0.95% | 8천 |
|---|
| 2026.07.10 | ₩34,465 | ₩34,825 | ₩34,465 | ₩34,768 | +0.88% | 7.1천 |
|---|
| 2026.07.09 | ₩34,559 | ₩34,639 | ₩34,465 | ₩34,496 | -0.18% | 1.1만 |
|---|
| 2026.07.08 | ₩34,412 | ₩34,505 | ₩34,145 | ₩34,343 | -0.20% | 4.4천 |
|---|
| 2026.07.07 | ₩34,785 | ₩34,785 | ₩34,399 | ₩34,655 | -0.38% | 9.7천 |
|---|
| 2026.07.06 | ₩35,025 | ₩35,092 | ₩34,839 | ₩35,037 | +0.03% | 6.9천 |
|---|
| 2026.07.02 | ₩34,792 | ₩34,892 | ₩34,479 | ₩34,744 | -0.14% | 5.9천 |
|---|
| 2026.07.01 | ₩34,892 | ₩34,892 | ₩34,632 | ₩34,688 | -0.58% | 4.4천 |
|---|
| 2026.06.30 | ₩35,159 | ₩35,344 | ₩35,037 | ₩35,260 | +0.29% | 2.1만 |
|---|
| 2026.06.29 | ₩34,671 | ₩35,132 | ₩34,671 | ₩34,973 | +0.87% | 7.3천 |
|---|
| 2026.06.26 | ₩34,932 | ₩34,999 | ₩34,779 | ₩34,813 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩34,905 | ₩35,212 | ₩34,865 | ₩34,983 | +0.22% | 1.1만 |
|---|
| 2026.06.24 | ₩34,439 | ₩34,759 | ₩34,319 | ₩34,552 | +0.33% | 7.6천 |
|---|
| 2026.06.23 | ₩34,399 | ₩34,572 | ₩34,316 | ₩34,316 | -0.24% | 5.2천 |
|---|
| 2026.06.22 | ₩34,812 | ₩34,892 | ₩34,699 | ₩34,791 | -0.06% | 5.1천 |
|---|
| 2026.06.18 | ₩34,892 | ₩34,892 | ₩34,505 | ₩34,657 | -0.67% | 6.5천 |
|---|
| 2026.06.17 | ₩34,519 | ₩34,745 | ₩34,345 | ₩34,364 | -0.45% | 3.2천 |
|---|
| 2026.06.16 | ₩34,545 | ₩34,639 | ₩34,496 | ₩34,556 | +0.03% | 3.3천 |
|---|
| 2026.06.15 | ₩34,092 | ₩34,572 | ₩34,092 | ₩34,376 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩33,852 | ₩34,052 | ₩33,852 | ₩33,908 | +0.17% | 5.2천 |
|---|
| 2026.06.11 | ₩32,919 | ₩33,671 | ₩32,919 | ₩33,671 | +2.28% | 4.2천 |
|---|
| 2026.06.10 | ₩33,425 | ₩33,505 | ₩32,808 | ₩32,808 | -1.85% | 8.9천 |
|---|
| 2026.06.09 | ₩33,619 | ₩33,851 | ₩33,312 | ₩33,664 | +0.13% | 4천 |
|---|
| 2026.06.08 | ₩33,692 | ₩33,692 | ₩33,399 | ₩33,412 | -0.83% | 4.2천 |
|---|
| 2026.06.05 | ₩33,559 | ₩33,692 | ₩33,439 | ₩33,492 | -0.20% | 3.1천 |
|---|
| 2026.06.04 | ₩33,592 | ₩33,711 | ₩33,559 | ₩33,711 | +0.35% | 1천 |
|---|
| 2026.06.03 | ₩33,332 | ₩33,625 | ₩33,332 | ₩33,363 | +0.09% | 5.6천 |
|---|
| 2026.06.02 | ₩33,405 | ₩33,465 | ₩33,245 | ₩33,413 | +0.02% | 2.6천 |
|---|
| 2026.06.01 | ₩34,092 | ₩34,092 | ₩32,845 | ₩33,128 | -2.83% | 3.7천 |
|---|
| 2026.05.29 | ₩33,599 | ₩33,812 | ₩33,519 | ₩33,652 | +0.16% | 4.8천 |
|---|
| 2026.05.28 | ₩33,812 | ₩33,816 | ₩33,399 | ₩33,735 | -0.23% | 4천 |
|---|
| 2026.05.27 | ₩33,945 | ₩33,945 | ₩33,705 | ₩33,848 | -0.29% | 9.2천 |
|---|
| 2026.05.26 | ₩33,505 | ₩33,932 | ₩33,505 | ₩33,793 | +0.86% | 8.1천 |
|---|
| 2026.05.22 | ₩33,265 | ₩33,585 | ₩33,205 | ₩33,387 | +0.36% | 3.4천 |
|---|
| 2026.05.21 | ₩32,992 | ₩33,192 | ₩32,972 | ₩33,183 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩32,992 | ₩33,399 | ₩32,959 | ₩33,184 | +0.58% | 2.9천 |
|---|
| 2026.05.19 | ₩32,865 | ₩33,012 | ₩32,865 | ₩32,869 | +0.01% | 2.5천 |
|---|
| 2026.05.18 | ₩33,185 | ₩33,199 | ₩33,012 | ₩33,163 | -0.07% | 8.5천 |
|---|
| 2026.05.15 | ₩33,265 | ₩33,292 | ₩33,145 | ₩33,255 | -0.03% | 5천 |
|---|
| 2026.05.14 | ₩33,599 | ₩33,599 | ₩33,305 | ₩33,525 | -0.22% | 8.7천 |
|---|
| 2026.05.13 | ₩33,665 | ₩33,705 | ₩33,439 | ₩33,600 | -0.19% | 4.9천 |
|---|
| 2026.05.12 | ₩33,519 | ₩33,691 | ₩33,332 | ₩33,691 | +0.51% | 9.3천 |
|---|
| 2026.05.11 | ₩33,439 | ₩33,745 | ₩33,345 | ₩33,712 | +0.82% | 4.4천 |
|---|
| 2026.05.08 | ₩33,492 | ₩33,639 | ₩30,945 | ₩33,425 | -0.20% | 5.5천 |
|---|
| 2026.05.07 | ₩34,025 | ₩34,025 | ₩33,372 | ₩33,500 | -1.54% | 1.9만 |
|---|
| 2026.05.06 | ₩33,452 | ₩33,865 | ₩33,452 | ₩33,769 | +0.95% | 6.7천 |
|---|
| 2026.05.05 | ₩32,999 | ₩33,359 | ₩32,999 | ₩33,191 | +0.58% | 4.7천 |
|---|
| 2026.05.04 | ₩33,199 | ₩33,292 | ₩32,887 | ₩32,973 | -0.68% | 6.2천 |
|---|
| 2026.05.01 | ₩33,452 | ₩33,505 | ₩33,225 | ₩33,307 | -0.43% | 1.3만 |
|---|
| 2026.04.30 | ₩33,399 | ₩33,852 | ₩33,399 | ₩33,819 | +1.26% | 9.1천 |
|---|
| 2026.04.29 | ₩33,332 | ₩33,332 | ₩32,999 | ₩33,105 | -0.68% | 5.6천 |
|---|
| 2026.04.28 | ₩33,479 | ₩33,479 | ₩33,092 | ₩33,287 | -0.57% | 6.1천 |
|---|
| 2026.04.27 | ₩33,465 | ₩33,584 | ₩33,359 | ₩33,467 | +0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩33,785 | ₩33,785 | ₩33,265 | ₩33,445 | -1.01% | 6.3천 |
|---|
| 2026.04.23 | ₩33,465 | ₩33,759 | ₩33,425 | ₩33,571 | +0.31% | 4.9천 |
|---|
| 2026.04.22 | ₩33,492 | ₩33,492 | ₩33,192 | ₩33,224 | -0.80% | 4.6천 |
|---|
| 2026.04.21 | ₩33,572 | ₩33,596 | ₩33,265 | ₩33,289 | -0.84% | 5.2천 |
|---|
| 2026.04.20 | ₩33,532 | ₩33,612 | ₩33,525 | ₩33,572 | +0.12% | 6.7천 |
|---|
| 2026.04.17 | ₩33,465 | ₩33,756 | ₩33,465 | ₩33,513 | +0.14% | 6.6천 |
|---|
| 2026.04.16 | ₩33,152 | ₩33,212 | ₩33,012 | ₩33,107 | -0.14% | 5.2천 |
|---|
| 2026.04.15 | ₩33,359 | ₩33,385 | ₩33,105 | ₩33,172 | -0.56% | 1.1만 |
|---|
| 2026.04.14 | ₩33,479 | ₩33,612 | ₩33,425 | ₩33,479 | 0.00% | 6.2천 |
|---|
| 2026.04.13 | ₩33,259 | ₩33,465 | ₩33,172 | ₩33,391 | +0.40% | 1.8천 |
|---|
| 2026.04.10 | ₩33,292 | ₩33,292 | ₩33,161 | ₩33,197 | -0.28% | 1.6천 |
|---|
| 2026.04.09 | ₩33,225 | ₩33,344 | ₩33,065 | ₩33,239 | +0.04% | 7.4천 |
|---|
| 2026.04.08 | ₩32,852 | ₩33,159 | ₩32,852 | ₩33,065 | +0.65% | 4.8천 |
|---|
| 2026.04.07 | ₩32,079 | ₩32,239 | ₩31,960 | ₩32,179 | +0.31% | 4.8천 |
|---|
| 2026.04.06 | ₩32,105 | ₩32,265 | ₩31,985 | ₩32,228 | +0.38% | 4.8천 |
|---|
| 2026.04.02 | ₩31,932 | ₩32,145 | ₩31,932 | ₩32,084 | +0.48% | 1.4천 |
|---|
| 2026.04.01 | ₩32,079 | ₩32,345 | ₩31,992 | ₩32,181 | +0.32% | 3천 |
|---|
| 2026.03.31 | ₩31,639 | ₩32,168 | ₩31,639 | ₩32,168 | +1.67% | 1.2천 |
|---|
| 2026.03.30 | ₩31,719 | ₩31,719 | ₩31,232 | ₩31,256 | -1.46% | 6.2천 |
|---|
| 2026.03.27 | ₩31,985 | ₩31,985 | ₩31,688 | ₩31,688 | -0.93% | 900 |
|---|
| 2026.03.26 | ₩32,065 | ₩32,097 | ₩31,973 | ₩32,008 | -0.18% | 3천 |
|---|
| 2026.03.25 | ₩32,759 | ₩32,759 | ₩32,572 | ₩32,600 | -0.48% | 2.9천 |
|---|
| 2026.03.24 | ₩32,472 | ₩32,919 | ₩32,440 | ₩32,440 | -0.10% | 2.9천 |
|---|
| 2026.03.23 | ₩32,172 | ₩32,752 | ₩32,172 | ₩32,357 | +0.58% | 1만 |
|---|
| 2026.03.20 | ₩32,401 | ₩32,405 | ₩31,839 | ₩32,003 | -1.23% | 8.6만 |
|---|
| 2026.03.19 | ₩32,225 | ₩32,505 | ₩32,212 | ₩32,428 | +0.63% | 2천 |
|---|
| 2026.03.18 | ₩32,905 | ₩32,905 | ₩32,608 | ₩32,608 | -0.90% | 2.6천 |
|---|
| 2026.03.17 | ₩32,999 | ₩32,999 | ₩32,612 | ₩32,871 | -0.39% | 1.9천 |
|---|
| 2026.03.16 | ₩32,905 | ₩32,905 | ₩32,679 | ₩32,797 | -0.33% | 6.1천 |
|---|
| 2026.03.13 | ₩32,852 | ₩32,877 | ₩32,479 | ₩32,499 | -1.08% | 3.6천 |
|---|
| 2026.03.12 | ₩33,199 | ₩33,199 | ₩32,612 | ₩32,625 | -1.73% | 5.8천 |
|---|
| 2026.03.11 | ₩33,359 | ₩33,569 | ₩33,359 | ₩33,441 | +0.25% | 2.9천 |
|---|
| 2026.03.10 | ₩33,572 | ₩33,812 | ₩33,507 | ₩33,507 | -0.19% | 4.6천 |
|---|
| 2026.03.09 | ₩33,065 | ₩33,615 | ₩32,839 | ₩33,615 | +1.66% | 6.5천 |
|---|
| 2026.03.06 | ₩33,332 | ₩33,545 | ₩33,192 | ₩33,447 | +0.34% | 6.3천 |
|---|
| 2026.03.05 | ₩34,199 | ₩34,252 | ₩33,577 | ₩33,827 | -1.09% | 3.7천 |
|---|
| 2026.03.04 | ₩34,372 | ₩34,439 | ₩34,239 | ₩34,439 | +0.19% | 2.6천 |
|---|
| 2026.03.03 | ₩34,332 | ₩34,399 | ₩33,904 | ₩34,287 | -0.13% | 1.2만 |
|---|
| 2026.03.02 | ₩34,719 | ₩34,772 | ₩34,359 | ₩34,768 | +0.14% | 5.9천 |
|---|
| 2026.02.27 | ₩34,759 | ₩34,959 | ₩34,732 | ₩34,959 | +0.58% | 4.8천 |
|---|
| 2026.02.26 | ₩34,665 | ₩34,945 | ₩34,519 | ₩34,929 | +0.76% | 2.1만 |
|---|
| 2026.02.25 | ₩34,651 | ₩34,825 | ₩34,599 | ₩34,760 | +0.32% | 4.9천 |
|---|
| 2026.02.24 | ₩34,772 | ₩34,901 | ₩34,772 | ₩34,901 | +0.37% | 1천 |
|---|
| 2026.02.23 | ₩34,892 | ₩34,892 | ₩34,552 | ₩34,552 | -0.97% | 7천 |
|---|
| 2026.02.20 | ₩34,745 | ₩34,953 | ₩34,719 | ₩34,879 | +0.38% | 6.1천 |
|---|
| 2026.02.19 | ₩34,652 | ₩34,812 | ₩34,652 | ₩34,739 | +0.25% | 3.4천 |
|---|
| 2026.02.18 | ₩34,639 | ₩34,719 | ₩34,559 | ₩34,637 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩34,559 | ₩34,639 | ₩34,532 | ₩34,612 | +0.15% | 8천 |
|---|
| 2026.02.13 | ₩34,531 | ₩34,584 | ₩34,531 | ₩34,533 | +0.01% | 3.1천 |
|---|
| 2026.02.12 | ₩34,592 | ₩34,612 | ₩34,433 | ₩34,465 | -0.37% | 4.7천 |
|---|
| 2026.02.11 | ₩34,572 | ₩34,599 | ₩34,527 | ₩34,549 | -0.07% | 4.9천 |
|---|
| 2026.02.10 | ₩34,625 | ₩34,625 | ₩34,479 | ₩34,505 | -0.35% | 5.2천 |
|---|
| 2026.02.09 | ₩34,437 | ₩34,505 | ₩34,385 | ₩34,483 | +0.13% | 6.2천 |
|---|
| 2026.02.06 | ₩34,119 | ₩34,412 | ₩34,119 | ₩34,392 | +0.80% | 9.3천 |
|---|
| 2026.02.05 | ₩33,999 | ₩34,025 | ₩33,919 | ₩33,972 | -0.08% | 1.8천 |
|---|
| 2026.02.04 | ₩34,148 | ₩34,325 | ₩33,971 | ₩34,100 | -0.14% | 5.3천 |
|---|
| 2026.02.03 | ₩33,999 | ₩34,199 | ₩33,865 | ₩34,101 | +0.30% | 9.1천 |
|---|
| 2026.02.02 | ₩33,985 | ₩34,079 | ₩33,865 | ₩34,040 | +0.16% | 1.2만 |
|---|
| 2026.01.30 | ₩33,665 | ₩34,033 | ₩33,665 | ₩34,033 | +1.09% | 1.2천 |
|---|
| 2026.01.29 | ₩34,065 | ₩34,065 | ₩33,852 | ₩34,040 | -0.07% | 1.2만 |
|---|
| 2026.01.28 | ₩33,799 | ₩33,959 | ₩33,785 | ₩33,856 | +0.17% | 5.7천 |
|---|
| 2026.01.27 | ₩33,919 | ₩33,984 | ₩33,919 | ₩33,960 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩33,839 | ₩33,860 | ₩33,812 | ₩33,860 | +0.06% | 1.1천 |
|---|
| 2026.01.23 | ₩33,859 | ₩33,879 | ₩33,745 | ₩33,777 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩34,013 | ₩34,025 | ₩33,893 | ₩33,919 | -0.28% | 7.9천 |
|---|
| 2026.01.21 | ₩33,812 | ₩34,025 | ₩33,812 | ₩33,991 | +0.53% | 2천 |
|---|
| 2026.01.20 | ₩33,865 | ₩33,865 | ₩33,599 | ₩33,609 | -0.76% | 6.1천 |
|---|
| 2026.01.16 | ₩34,092 | ₩34,092 | ₩34,012 | ₩34,052 | -0.12% | 5.1천 |
|---|
| 2026.01.15 | ₩33,865 | ₩33,972 | ₩33,865 | ₩33,935 | +0.20% | 1.7만 |
|---|
| 2026.01.14 | ₩33,705 | ₩33,785 | ₩33,705 | ₩33,765 | +0.18% | 6.8천 |
|---|
| 2026.01.13 | ₩33,771 | ₩33,772 | ₩33,719 | ₩33,768 | -0.01% | 3.6천 |
|---|
| 2026.01.12 | ₩33,705 | ₩33,759 | ₩33,705 | ₩33,740 | +0.10% | 2천 |
|---|
| 2026.01.09 | ₩33,692 | ₩33,731 | ₩33,639 | ₩33,708 | +0.05% | 8.6천 |
|---|
| 2026.01.08 | ₩33,587 | ₩33,625 | ₩33,587 | ₩33,604 | +0.05% | 1.3천 |
|---|
| 2026.01.07 | ₩33,679 | ₩33,679 | ₩33,520 | ₩33,520 | -0.47% | 1.2천 |
|---|
| 2026.01.06 | ₩33,625 | ₩33,665 | ₩33,619 | ₩33,665 | +0.12% | 1.5천 |
|---|
| 2026.01.05 | ₩33,536 | ₩33,639 | ₩33,536 | ₩33,599 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩33,212 | ₩33,465 | ₩33,212 | ₩33,435 | +0.67% | 3.9천 |
|---|
| 2025.12.31 | ₩33,265 | ₩33,265 | ₩33,141 | ₩33,141 | -0.37% | 2.1천 |
|---|
| 2025.12.30 | ₩33,292 | ₩33,325 | ₩33,279 | ₩33,301 | +0.03% | 1.9천 |
|---|
| 2025.12.29 | ₩33,332 | ₩33,447 | ₩33,319 | ₩33,447 | +0.34% | 2.6천 |
|---|
| 2025.12.26 | ₩33,705 | ₩33,719 | ₩33,679 | ₩33,716 | +0.03% | 7.4천 |
|---|
| 2025.12.24 | ₩33,772 | ₩33,772 | ₩33,705 | ₩33,705 | -0.20% | 800 |
|---|
| 2025.12.23 | ₩33,599 | ₩33,639 | ₩33,599 | ₩33,607 | +0.02% | 1.2천 |
|---|
| 2025.12.22 | ₩33,464 | ₩33,612 | ₩33,464 | ₩33,585 | +0.36% | 3.1천 |
|---|
| 2025.12.19 | ₩33,279 | ₩33,397 | ₩33,239 | ₩33,380 | +0.30% | 2.8천 |
|---|
| 2025.12.18 | ₩33,185 | ₩33,252 | ₩33,105 | ₩33,159 | -0.08% | 1.6천 |
|---|
| 2025.12.17 | ₩33,292 | ₩33,292 | ₩32,997 | ₩32,997 | -0.89% | 3.2천 |
|---|
| 2025.12.16 | ₩33,199 | ₩33,292 | ₩33,199 | ₩33,259 | +0.18% | 3.9천 |
|---|
| 2025.12.15 | ₩33,052 | ₩33,279 | ₩33,052 | ₩33,265 | +0.65% | 1.8천 |
|---|
| 2025.12.12 | ₩33,237 | ₩33,239 | ₩33,217 | ₩33,217 | -0.06% | 600 |
|---|
| 2025.12.11 | ₩33,240 | ₩33,265 | ₩33,240 | ₩33,251 | +0.03% | 900 |
|---|
| 2025.12.10 | ₩32,932 | ₩33,184 | ₩32,932 | ₩33,132 | +0.61% | 900 |
|---|
| 2025.12.09 | ₩32,876 | ₩32,876 | ₩32,820 | ₩32,820 | -0.17% | 500 |
|---|
| 2025.12.08 | ₩32,932 | ₩32,999 | ₩32,932 | ₩32,932 | 0.00% | 1.2천 |
|---|
| 2025.12.05 | ₩32,973 | ₩32,984 | ₩32,892 | ₩32,945 | -0.08% | 1.5천 |
|---|
| 2025.12.04 | ₩32,959 | ₩33,012 | ₩32,959 | ₩32,960 | +0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩32,812 | ₩32,865 | ₩32,812 | ₩32,865 | +0.16% | 600 |
|---|
| 2025.12.02 | ₩32,519 | ₩32,692 | ₩32,519 | ₩32,684 | +0.51% | 1.7천 |
|---|
| 2025.12.01 | ₩32,548 | ₩32,548 | ₩32,440 | ₩32,440 | -0.33% | 500 |
|---|
| 2025.11.28 | ₩32,892 | ₩33,029 | ₩32,892 | ₩33,029 | +0.42% | 500 |
|---|
| 2025.11.26 | ₩32,951 | ₩32,972 | ₩32,905 | ₩32,905 | -0.14% | 1.5천 |
|---|
| 2025.11.25 | ₩32,705 | ₩32,773 | ₩32,665 | ₩32,773 | +0.21% | 900 |
|---|
| 2025.11.24 | ₩32,585 | ₩32,585 | ₩32,259 | ₩32,456 | -0.40% | 7천 |
|---|
| 2025.11.21 | ₩32,025 | ₩32,359 | ₩32,012 | ₩32,291 | +0.83% | 1.2천 |
|---|
| 2025.11.20 | ₩32,516 | ₩32,516 | ₩31,955 | ₩31,955 | -1.73% | 1.3천 |
|---|
| 2025.11.19 | ₩32,373 | ₩32,439 | ₩32,281 | ₩32,401 | +0.09% | 3.1천 |
|---|
| 2025.11.18 | ₩32,400 | ₩32,400 | ₩32,295 | ₩32,295 | -0.33% | 400 |
|---|
| 2025.11.17 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 300 |
|---|
| 2025.11.14 | ₩32,744 | ₩32,812 | ₩32,707 | ₩32,707 | -0.11% | 700 |
|---|
| 2025.11.13 | ₩33,185 | ₩33,185 | ₩32,687 | ₩32,687 | -1.50% | 1천 |
|---|
| 2025.11.12 | ₩33,225 | ₩33,225 | ₩33,152 | ₩33,152 | -0.22% | 700 |
|---|
| 2025.11.11 | ₩33,023 | ₩33,139 | ₩33,023 | ₩33,139 | +0.35% | 1.4천 |
|---|
| 2025.11.10 | ₩33,052 | ₩33,091 | ₩32,904 | ₩33,091 | +0.12% | 1.8천 |
|---|
| 2025.11.07 | ₩32,865 | ₩32,892 | ₩32,520 | ₩32,871 | +0.02% | 1.8천 |
|---|
| 2025.11.06 | ₩32,835 | ₩32,859 | ₩32,753 | ₩32,753 | -0.25% | 2.8천 |
|---|
| 2025.11.05 | ₩32,757 | ₩32,972 | ₩32,757 | ₩32,872 | +0.35% | 2.6천 |
|---|
| 2025.11.04 | ₩32,999 | ₩32,999 | ₩32,665 | ₩32,715 | -0.86% | 1.3천 |
|---|
| 2025.11.03 | ₩32,917 | ₩32,999 | ₩32,839 | ₩32,969 | +0.16% | 700 |
|---|
| 2025.10.31 | ₩33,425 | ₩33,425 | ₩33,399 | ₩33,399 | -0.08% | 300 |
|---|
| 2025.10.30 | ₩33,345 | ₩33,531 | ₩33,307 | ₩33,307 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,465 | ₩33,517 | ₩33,351 | ₩33,351 | -0.34% | 600 |
|---|
| 2025.10.28 | ₩33,479 | ₩33,479 | ₩33,347 | ₩33,347 | -0.39% | 1.3천 |
|---|
| 2025.10.27 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩33,373 | ₩33,373 | ₩33,367 | ₩33,367 | -0.02% | 200 |
|---|
| 2025.10.23 | ₩33,224 | ₩33,299 | ₩33,224 | ₩33,299 | +0.22% | 500 |
|---|
| 2025.10.22 | ₩33,065 | ₩33,065 | ₩33,027 | ₩33,027 | -0.12% | 500 |
|---|
| 2025.10.21 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,972 | ₩33,108 | ₩32,972 | ₩33,108 | +0.41% | 3.9천 |
|---|
| 2025.10.17 | ₩32,692 | ₩32,792 | ₩32,625 | ₩32,792 | +0.31% | 5.6천 |
|---|
| 2025.10.16 | ₩32,852 | ₩32,852 | ₩32,693 | ₩32,693 | -0.48% | 800 |
|---|
| 2025.10.15 | ₩32,809 | ₩32,809 | ₩32,809 | ₩32,809 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩32,552 | ₩33,039 | ₩32,552 | ₩32,915 | +1.11% | 700 |
|---|
| 2025.10.13 | ₩32,645 | ₩32,645 | ₩32,601 | ₩32,601 | -0.13% | 200 |
|---|
| 2025.10.10 | ₩32,812 | ₩32,812 | ₩32,269 | ₩32,269 | -1.65% | 300 |
|---|