시장 데이터를 불러오는 중
전체 종목
State Street Technology Select Sector SPDR Premium Income ETF 과거 주가
State Street Technology Select Sector SPDR Premium Income ETF · XLKI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Technology Select Sector SPDR Premium Income ETF · XLKI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,596 | ₩36,596 | ₩36,274 | ₩36,542 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,475 | ₩36,717 | ₩36,047 | ₩36,341 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,717 | ₩36,810 | ₩36,502 | ₩36,743 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,851 | ₩36,918 | ₩36,773 | ₩36,837 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,797 | ₩36,797 | ₩36,609 | ₩36,743 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,757 | ₩36,757 | ₩36,556 | ₩36,636 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,529 | ₩36,529 | ₩36,248 | ₩36,449 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,717 | ₩36,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,743 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,824 | ₩36,824 | ₩36,516 | ₩36,581 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,542 | ₩36,636 | ₩36,402 | ₩36,596 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,717 | ₩36,750 | ₩36,583 | ₩36,690 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,368 | ₩36,556 | ₩36,316 | ₩36,556 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,542 | ₩36,608 | ₩36,489 | ₩36,542 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,529 | ₩36,703 | ₩36,529 | ₩36,663 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,395 | ₩36,569 | ₩36,221 | ₩36,522 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,913 | ₩36,140 | ₩35,832 | ₩36,140 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,638 | ₩35,926 | ₩35,638 | ₩35,926 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,430 | ₩35,604 | ₩35,149 | ₩35,283 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,444 | ₩35,551 | ₩35,189 | ₩35,212 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,296 | ₩35,537 | ₩35,021 | ₩35,310 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,645 | ₩35,966 | ₩35,645 | ₩35,884 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,430 | ₩35,578 | ₩35,377 | ₩35,407 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,765 | ₩35,926 | ₩35,698 | ₩35,725 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,846 | ₩35,926 | ₩35,712 | ₩35,740 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,511 | ₩35,738 | ₩35,511 | ₩35,705 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩35,068 | ₩35,511 | ₩35,015 | ₩35,441 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,961 | ₩35,109 | ₩34,894 | ₩35,059 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,149 | ₩35,229 | ₩34,908 | ₩34,975 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,886 | ₩35,993 | ₩35,785 | ₩35,993 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩36,140 | ₩36,167 | ₩35,805 | ₩35,809 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,797 | ₩36,100 | ₩35,718 | ₩36,072 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩35,001 | ₩35,336 | ₩35,001 | ₩35,288 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,162 | ₩35,243 | ₩34,981 | ₩35,122 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩35,095 | ₩35,122 | ₩34,573 | ₩34,761 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩35,135 | ₩35,283 | ₩34,975 | ₩35,255 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,323 | ₩35,363 | ₩35,135 | ₩35,169 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,591 | ₩35,591 | ₩35,035 | ₩35,233 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,725 | ₩35,933 | ₩35,517 | ₩35,600 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,355 | ₩36,635 | ₩36,355 | ₩36,408 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,569 | ₩36,569 | ₩36,242 | ₩36,332 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,181 | ₩36,489 | ₩36,181 | ₩36,361 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩36,059 | ₩36,167 | ₩36,047 | ₩36,060 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,899 | ₩35,899 | ₩35,497 | ₩35,620 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,805 | ₩35,913 | ₩35,627 | ₩35,627 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,805 | ₩35,805 | ₩35,537 | ₩35,757 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,149 | ₩35,524 | ₩34,814 | ₩35,430 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,578 | ₩35,645 | ₩35,377 | ₩35,469 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,988 | ₩35,504 | ₩34,988 | ₩35,461 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,527 | ₩34,236 | ₩33,366 | ₩34,157 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,640 | ₩34,774 | ₩33,802 | ₩34,278 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,882 | ₩34,278 | ₩33,882 | ₩34,272 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,340 | ₩33,594 | ₩32,629 | ₩32,629 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,434 | ₩33,635 | ₩32,830 | ₩33,464 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,492 | ₩34,492 | ₩33,688 | ₩34,003 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,666 | ₩34,666 | ₩34,157 | ₩34,233 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,841 | ₩36,717 | ₩34,506 | ₩34,603 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,820 | ₩35,122 | ₩34,794 | ₩34,976 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,854 | ₩35,021 | ₩34,626 | ₩35,021 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,519 | ₩34,640 | ₩34,192 | ₩34,192 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,782 | ₩34,452 | ₩33,407 | ₩34,158 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,586 | ₩34,653 | ₩34,279 | ₩34,392 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,363 | ₩35,363 | ₩34,586 | ₩35,023 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,283 | ₩35,444 | ₩35,035 | ₩35,315 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩35,035 | ₩35,296 | ₩34,780 | ₩34,901 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,477 | ₩35,732 | ₩35,283 | ₩35,666 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,498 | ₩35,765 | ₩35,444 | ₩35,565 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩34,077 | ₩34,858 | ₩34,077 | ₩34,858 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,653 | ₩34,666 | ₩33,943 | ₩34,408 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,894 | ₩35,591 | ₩34,894 | ₩35,228 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,511 | ₩35,872 | ₩34,372 | ₩34,644 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,859 | ₩35,870 | ₩35,511 | ₩35,511 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,435 | ₩37,186 | ₩36,382 | ₩37,145 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,698 | ₩36,248 | ₩35,149 | ₩36,222 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,390 | ₩35,658 | ₩35,390 | ₩35,497 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,623 | ₩36,623 | ₩35,511 | ₩35,926 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,913 | ₩36,118 | ₩35,377 | ₩35,698 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,779 | ₩36,315 | ₩35,779 | ₩35,967 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩37,011 | ₩37,332 | ₩36,944 | ₩37,021 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,944 | ₩36,944 | ₩36,650 | ₩36,891 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,462 | ₩36,556 | ₩36,084 | ₩36,084 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩37,025 | ₩37,052 | ₩36,202 | ₩36,202 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,703 | ₩37,025 | ₩36,703 | ₩36,986 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,377 | ₩35,939 | ₩35,377 | ₩35,843 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,398 | ₩35,591 | ₩34,398 | ₩35,535 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩35,055 | ₩35,209 | ₩34,271 | ₩34,349 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩36,127 | ₩36,127 | ₩33,681 | ₩34,973 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,792 | ₩35,993 | ₩35,504 | ₩35,666 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,422 | ₩36,435 | ₩35,015 | ₩35,015 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,931 | ₩37,226 | ₩36,650 | ₩37,092 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,641 | ₩37,641 | ₩37,219 | ₩37,373 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,467 | ₩37,600 | ₩37,320 | ₩37,600 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,346 | ₩37,440 | ₩37,293 | ₩37,353 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,869 | ₩37,869 | ₩37,762 | ₩37,822 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,440 | ₩37,708 | ₩37,440 | ₩37,630 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,588 | ₩37,614 | ₩37,405 | ₩37,467 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,521 | ₩37,547 | ₩37,440 | ₩37,502 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,206 | ₩37,293 | ₩37,092 | ₩37,175 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,569 | ₩36,998 | ₩36,569 | ₩36,993 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,623 | ₩36,786 | ₩36,522 | ₩36,786 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,475 | ₩36,623 | ₩36,020 | ₩36,349 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,623 | ₩36,623 | ₩36,214 | ₩36,503 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,529 | ₩36,864 | ₩36,529 | ₩36,607 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,757 | ₩36,918 | ₩36,636 | ₩36,872 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,676 | ₩36,690 | ₩36,462 | ₩36,616 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,596 | ₩36,609 | ₩36,047 | ₩36,447 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,616 | ₩36,743 | ₩36,556 | ₩36,666 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,154 | ₩36,435 | ₩36,154 | ₩36,435 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,980 | ₩36,100 | ₩35,846 | ₩35,896 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,645 | ₩35,926 | ₩35,618 | ₩35,917 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,397 | ₩35,524 | ₩35,397 | ₩35,478 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,377 | ₩35,377 | ₩35,162 | ₩35,267 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,283 | ₩35,296 | ₩35,202 | ₩35,268 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,551 | ₩35,631 | ₩35,397 | ₩35,575 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,470 | ₩35,497 | ₩35,363 | ₩35,497 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,296 | ₩35,403 | ₩35,149 | ₩35,336 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,470 | ₩35,524 | ₩35,390 | ₩35,504 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,417 | ₩35,470 | ₩35,336 | ₩35,425 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,216 | ₩35,269 | ₩35,028 | ₩35,095 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩35,109 | ₩35,283 | ₩35,088 | ₩35,271 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩35,028 | ₩35,109 | ₩34,908 | ₩34,925 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,921 | ₩35,001 | ₩34,854 | ₩34,950 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩35,028 | ₩35,028 | ₩34,827 | ₩34,910 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,492 | ₩34,680 | ₩34,425 | ₩34,662 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,345 | ₩34,465 | ₩34,345 | ₩34,464 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,318 | ₩34,358 | ₩34,224 | ₩34,339 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,728 | ₩34,180 | ₩33,728 | ₩34,180 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,769 | ₩33,822 | ₩33,648 | ₩33,711 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,475 | ₩33,648 | ₩33,353 | ₩33,648 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,434 | ₩33,594 | ₩33,366 | ₩33,464 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,348 | ₩32,577 | ₩32,120 | ₩32,577 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,522 | ₩32,522 | ₩32,328 | ₩32,470 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,343 | ₩32,305 | ₩31,343 | ₩32,305 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,946 | ₩32,253 | ₩31,946 | ₩32,055 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,169 | ₩32,026 | ₩31,169 | ₩32,020 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,651 | ₩31,651 | ₩30,586 | ₩30,760 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,423 | ₩31,732 | ₩31,249 | ₩31,324 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,589 | ₩32,589 | ₩31,886 | ₩31,886 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,871 | ₩33,005 | ₩32,723 | ₩32,785 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,562 | ₩32,737 | ₩32,455 | ₩32,629 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,777 | ₩33,125 | ₩32,777 | ₩32,805 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,844 | ₩32,844 | ₩32,254 | ₩32,355 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,723 | ₩33,005 | ₩32,710 | ₩32,983 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,299 | ₩33,380 | ₩32,938 | ₩32,938 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,420 | ₩33,434 | ₩33,246 | ₩33,299 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,139 | ₩33,232 | ₩33,085 | ₩33,092 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,978 | ₩33,123 | ₩32,576 | ₩32,576 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,132 | ₩33,132 | ₩32,777 | ₩32,778 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,286 | ₩33,434 | ₩33,246 | ₩33,328 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩33,080 | ₩33,340 | ₩33,080 | ₩33,139 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,214 | ₩33,165 | ₩32,214 | ₩33,115 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,804 | ₩32,978 | ₩32,583 | ₩32,583 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,340 | ₩33,340 | ₩32,790 | ₩33,145 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,964 | ₩33,232 | ₩32,951 | ₩33,128 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,288 | ₩32,750 | ₩32,147 | ₩32,615 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,683 | ₩33,098 | ₩32,670 | ₩32,951 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,326 | ₩33,460 | ₩33,263 | ₩33,407 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,822 | ₩33,822 | ₩33,246 | ₩33,514 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,836 | ₩34,010 | ₩33,836 | ₩33,983 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,588 | ₩33,608 | ₩33,521 | ₩33,530 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,179 | ₩33,246 | ₩33,104 | ₩33,167 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,448 | ₩33,594 | ₩33,424 | ₩33,558 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,299 | ₩33,501 | ₩33,299 | ₩33,411 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,326 | ₩33,755 | ₩33,326 | ₩33,555 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩33,085 | ₩33,326 | ₩32,696 | ₩33,155 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩33,072 | ₩33,474 | ₩33,072 | ₩33,179 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩34,037 | ₩34,117 | ₩33,100 | ₩33,100 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,144 | ₩34,238 | ₩33,608 | ₩33,983 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩34,010 | ₩34,157 | ₩33,845 | ₩33,845 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,501 | ₩34,144 | ₩33,501 | ₩34,038 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩33,125 | ₩33,501 | ₩32,911 | ₩33,479 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,670 | ₩32,670 | ₩32,160 | ₩32,201 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,567 | ₩33,567 | ₩32,388 | ₩32,825 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,681 | ₩33,789 | ₩33,366 | ₩33,715 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩34,063 | ₩34,459 | ₩34,063 | ₩34,331 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩35,001 | ₩35,001 | ₩34,318 | ₩34,406 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩35,095 | ₩35,095 | ₩34,291 | ₩34,961 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,202 | ₩35,202 | ₩35,109 | ₩35,202 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩35,001 | ₩35,109 | ₩35,001 | ₩35,055 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,573 | ₩34,854 | ₩34,573 | ₩34,744 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,345 | ₩34,693 | ₩34,345 | ₩34,554 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,707 | ₩34,707 | ₩34,412 | ₩34,457 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩34,010 | ₩34,519 | ₩33,970 | ₩34,339 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,956 | ₩34,238 | ₩33,849 | ₩33,849 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,800 | ₩34,800 | ₩34,512 | ₩34,540 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,841 | ₩34,841 | ₩34,518 | ₩34,518 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,318 | ₩34,452 | ₩34,224 | ₩34,433 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,439 | ₩34,573 | ₩34,439 | ₩34,573 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,144 | ₩34,385 | ₩34,144 | ₩34,331 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,231 | ₩34,445 | ₩34,231 | ₩34,412 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,150 | ₩34,204 | ₩34,117 | ₩34,136 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,345 | ₩34,452 | ₩34,251 | ₩34,452 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,184 | ₩34,425 | ₩33,983 | ₩34,370 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,184 | ₩34,264 | ₩34,117 | ₩34,117 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,305 | ₩34,318 | ₩33,960 | ₩34,050 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,264 | ₩34,264 | ₩33,978 | ₩33,979 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,157 | ₩34,211 | ₩34,146 | ₩34,173 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,996 | ₩34,148 | ₩33,996 | ₩34,148 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,957 | ₩34,988 | ₩34,930 | ₩34,988 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,894 | ₩34,916 | ₩34,881 | ₩34,916 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,673 | ₩34,851 | ₩34,673 | ₩34,851 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,707 | ₩34,747 | ₩34,573 | ₩34,736 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,613 | ₩34,613 | ₩34,463 | ₩34,573 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩34,104 | ₩34,278 | ₩34,010 | ₩34,160 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,425 | ₩34,425 | ₩33,769 | ₩33,789 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,305 | ₩34,566 | ₩34,254 | ₩34,566 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,586 | ₩34,666 | ₩34,452 | ₩34,452 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,150 | ₩35,150 | ₩34,626 | ₩34,719 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩35,135 | ₩35,427 | ₩35,107 | ₩35,425 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,256 | ₩35,551 | ₩35,256 | ₩35,500 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,216 | ₩35,403 | ₩35,216 | ₩35,403 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,350 | ₩35,425 | ₩35,194 | ₩35,225 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,176 | ₩35,176 | ₩35,028 | ₩35,122 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,961 | ₩34,961 | ₩34,757 | ₩34,912 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,613 | ₩34,901 | ₩34,613 | ₩34,830 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,626 | ₩34,827 | ₩34,626 | ₩34,676 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,264 | ₩34,546 | ₩34,211 | ₩34,434 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,764 | ₩34,847 | ₩34,711 | ₩34,847 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,519 | ₩34,747 | ₩34,519 | ₩34,666 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,916 | ₩34,294 | ₩33,675 | ₩34,294 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,675 | ₩34,264 | ₩33,661 | ₩34,188 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,299 | ₩33,739 | ₩32,844 | ₩33,393 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,784 | ₩34,861 | ₩33,246 | ₩33,246 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩34,054 | ₩34,238 | ₩33,948 | ₩34,149 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,836 | ₩34,117 | ₩33,715 | ₩33,943 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,680 | ₩34,733 | ₩34,251 | ₩34,389 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩34,010 | ₩35,109 | ₩34,010 | ₩34,842 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩35,015 | ₩35,216 | ₩34,532 | ₩34,635 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,281 | ₩35,318 | ₩35,229 | ₩35,318 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,189 | ₩35,350 | ₩35,095 | ₩35,243 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,189 | ₩35,417 | ₩35,135 | ₩35,401 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,425 | ₩34,719 | ₩34,184 | ₩34,719 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,193 | ₩35,193 | ₩34,787 | ₩34,787 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,176 | ₩35,457 | ₩35,109 | ₩35,243 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,363 | ₩35,389 | ₩35,122 | ₩35,129 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,752 | ₩35,752 | ₩35,470 | ₩35,596 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,154 | ₩36,154 | ₩35,899 | ₩35,988 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,207 | ₩36,207 | ₩35,958 | ₩35,958 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,221 | ₩36,221 | ₩35,980 | ₩36,108 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,963 | ₩36,044 | ₩35,945 | ₩35,998 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,939 | ₩35,966 | ₩35,859 | ₩35,914 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,511 | ₩35,738 | ₩35,511 | ₩35,655 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,307 | ₩35,320 | ₩35,296 | ₩35,296 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,204 | ₩35,243 | ₩34,807 | ₩34,973 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,176 | ₩35,213 | ₩35,082 | ₩35,213 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩35,019 | ₩35,202 | ₩35,019 | ₩35,145 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,626 | ₩34,854 | ₩34,465 | ₩34,778 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,874 | ₩35,055 | ₩34,613 | ₩34,650 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,881 | ₩34,881 | ₩34,702 | ₩34,702 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,439 | ₩34,733 | ₩34,439 | ₩34,520 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,720 | ₩34,753 | ₩34,646 | ₩34,743 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,568 | ₩34,568 | ₩34,223 | ₩34,223 | -1.00% | 1.2만 |
|---|