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 | ₩36,454 | ₩36,454 | ₩36,134 | ₩36,401 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,334 | ₩36,575 | ₩35,907 | ₩36,201 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,575 | ₩36,668 | ₩36,361 | ₩36,601 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,708 | ₩36,775 | ₩36,631 | ₩36,695 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,655 | ₩36,655 | ₩36,468 | ₩36,601 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,615 | ₩36,615 | ₩36,414 | ₩36,495 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,388 | ₩36,388 | ₩36,107 | ₩36,308 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,575 | ₩36,655 | ₩36,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,601 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,681 | ₩36,681 | ₩36,374 | ₩36,440 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,401 | ₩36,495 | ₩36,261 | ₩36,454 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,575 | ₩36,608 | ₩36,441 | ₩36,548 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,228 | ₩36,414 | ₩36,175 | ₩36,414 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,401 | ₩36,466 | ₩36,348 | ₩36,401 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,388 | ₩36,561 | ₩36,388 | ₩36,521 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,254 | ₩36,428 | ₩36,081 | ₩36,381 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,774 | ₩36,001 | ₩35,694 | ₩36,001 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,500 | ₩35,787 | ₩35,500 | ₩35,787 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,293 | ₩35,467 | ₩35,013 | ₩35,146 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,307 | ₩35,413 | ₩35,053 | ₩35,076 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,160 | ₩35,400 | ₩34,886 | ₩35,173 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,507 | ₩35,827 | ₩35,507 | ₩35,746 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,293 | ₩35,440 | ₩35,240 | ₩35,270 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,627 | ₩35,787 | ₩35,560 | ₩35,587 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,707 | ₩35,787 | ₩35,573 | ₩35,602 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,373 | ₩35,600 | ₩35,373 | ₩35,567 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,933 | ₩35,373 | ₩34,879 | ₩35,304 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,826 | ₩34,973 | ₩34,759 | ₩34,923 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,013 | ₩35,093 | ₩34,773 | ₩34,839 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,747 | ₩35,854 | ₩35,647 | ₩35,854 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩36,001 | ₩36,027 | ₩35,667 | ₩35,671 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,659 | ₩35,961 | ₩35,580 | ₩35,933 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,866 | ₩35,200 | ₩34,866 | ₩35,152 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,026 | ₩35,106 | ₩34,846 | ₩34,986 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,959 | ₩34,986 | ₩34,439 | ₩34,627 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩35,000 | ₩35,146 | ₩34,839 | ₩35,118 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,186 | ₩35,226 | ₩35,000 | ₩35,033 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,453 | ₩35,453 | ₩34,899 | ₩35,097 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,587 | ₩35,794 | ₩35,380 | ₩35,463 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,214 | ₩36,493 | ₩36,214 | ₩36,268 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,428 | ₩36,428 | ₩36,102 | ₩36,192 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,041 | ₩36,348 | ₩36,041 | ₩36,221 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,919 | ₩36,027 | ₩35,907 | ₩35,921 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,760 | ₩35,760 | ₩35,360 | ₩35,483 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,667 | ₩35,774 | ₩35,489 | ₩35,489 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,667 | ₩35,667 | ₩35,400 | ₩35,619 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,013 | ₩35,387 | ₩34,679 | ₩35,293 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,440 | ₩35,507 | ₩35,240 | ₩35,332 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,853 | ₩35,367 | ₩34,853 | ₩35,324 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,398 | ₩34,104 | ₩33,238 | ₩34,025 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,506 | ₩34,639 | ₩33,671 | ₩34,145 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,751 | ₩34,145 | ₩33,751 | ₩34,140 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,211 | ₩33,464 | ₩32,503 | ₩32,503 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,304 | ₩33,504 | ₩32,704 | ₩33,335 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,359 | ₩34,359 | ₩33,558 | ₩33,872 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,532 | ₩34,532 | ₩34,025 | ₩34,101 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,706 | ₩36,575 | ₩34,372 | ₩34,470 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,686 | ₩34,986 | ₩34,659 | ₩34,841 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,719 | ₩34,886 | ₩34,492 | ₩34,886 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,385 | ₩34,506 | ₩34,060 | ₩34,060 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,651 | ₩34,319 | ₩33,278 | ₩34,026 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,452 | ₩34,519 | ₩34,147 | ₩34,259 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,226 | ₩35,226 | ₩34,452 | ₩34,887 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,146 | ₩35,307 | ₩34,899 | ₩35,178 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,899 | ₩35,160 | ₩34,646 | ₩34,766 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,340 | ₩35,594 | ₩35,146 | ₩35,528 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,361 | ₩35,627 | ₩35,307 | ₩35,428 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,945 | ₩34,723 | ₩33,945 | ₩34,723 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,519 | ₩34,532 | ₩33,811 | ₩34,275 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,759 | ₩35,453 | ₩34,759 | ₩35,092 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,373 | ₩35,734 | ₩34,239 | ₩34,510 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,720 | ₩35,731 | ₩35,373 | ₩35,373 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,294 | ₩37,042 | ₩36,241 | ₩37,002 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,560 | ₩36,107 | ₩35,013 | ₩36,082 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,253 | ₩35,520 | ₩35,253 | ₩35,360 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,481 | ₩36,481 | ₩35,373 | ₩35,787 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,774 | ₩35,978 | ₩35,240 | ₩35,560 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,640 | ₩36,174 | ₩35,640 | ₩35,828 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,868 | ₩37,187 | ₩36,802 | ₩36,878 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,802 | ₩36,802 | ₩36,508 | ₩36,748 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,321 | ₩36,414 | ₩35,945 | ₩35,945 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,882 | ₩36,908 | ₩36,062 | ₩36,062 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,561 | ₩36,882 | ₩36,561 | ₩36,843 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,240 | ₩35,800 | ₩35,240 | ₩35,704 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,265 | ₩35,453 | ₩34,265 | ₩35,397 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,919 | ₩35,073 | ₩34,139 | ₩34,216 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,987 | ₩35,987 | ₩33,551 | ₩34,838 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,654 | ₩35,854 | ₩35,367 | ₩35,528 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,281 | ₩36,294 | ₩34,879 | ₩34,879 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,788 | ₩37,082 | ₩36,508 | ₩36,948 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,496 | ₩37,496 | ₩37,075 | ₩37,229 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,322 | ₩37,454 | ₩37,175 | ₩37,454 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,202 | ₩37,295 | ₩37,149 | ₩37,209 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,723 | ₩37,723 | ₩37,616 | ₩37,676 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,295 | ₩37,562 | ₩37,295 | ₩37,485 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,442 | ₩37,469 | ₩37,261 | ₩37,322 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,376 | ₩37,402 | ₩37,295 | ₩37,357 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,062 | ₩37,149 | ₩36,948 | ₩37,031 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,428 | ₩36,855 | ₩36,428 | ₩36,850 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,481 | ₩36,644 | ₩36,381 | ₩36,644 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,334 | ₩36,481 | ₩35,880 | ₩36,209 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,481 | ₩36,481 | ₩36,074 | ₩36,362 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,388 | ₩36,721 | ₩36,388 | ₩36,465 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,615 | ₩36,775 | ₩36,495 | ₩36,729 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,535 | ₩36,548 | ₩36,321 | ₩36,475 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,454 | ₩36,468 | ₩35,907 | ₩36,306 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,475 | ₩36,601 | ₩36,414 | ₩36,524 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,014 | ₩36,294 | ₩36,014 | ₩36,294 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,840 | ₩35,961 | ₩35,707 | ₩35,758 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,507 | ₩35,787 | ₩35,480 | ₩35,778 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,260 | ₩35,387 | ₩35,260 | ₩35,341 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,240 | ₩35,240 | ₩35,026 | ₩35,130 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,146 | ₩35,160 | ₩35,066 | ₩35,132 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,413 | ₩35,493 | ₩35,260 | ₩35,437 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,333 | ₩35,360 | ₩35,226 | ₩35,360 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,160 | ₩35,266 | ₩35,013 | ₩35,200 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,333 | ₩35,387 | ₩35,253 | ₩35,367 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,280 | ₩35,333 | ₩35,200 | ₩35,288 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,080 | ₩35,133 | ₩34,893 | ₩34,959 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,973 | ₩35,146 | ₩34,953 | ₩35,134 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,893 | ₩34,973 | ₩34,773 | ₩34,790 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,786 | ₩34,866 | ₩34,719 | ₩34,815 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,893 | ₩34,893 | ₩34,692 | ₩34,775 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,359 | ₩34,546 | ₩34,292 | ₩34,528 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,212 | ₩34,332 | ₩34,212 | ₩34,331 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,185 | ₩34,225 | ₩34,092 | ₩34,207 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,598 | ₩34,048 | ₩33,598 | ₩34,048 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,638 | ₩33,691 | ₩33,518 | ₩33,581 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,346 | ₩33,518 | ₩33,224 | ₩33,518 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,304 | ₩33,464 | ₩33,238 | ₩33,335 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,223 | ₩32,451 | ₩31,996 | ₩32,451 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,397 | ₩32,397 | ₩32,203 | ₩32,345 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,222 | ₩32,180 | ₩31,222 | ₩32,180 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,823 | ₩32,128 | ₩31,823 | ₩31,931 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,048 | ₩31,903 | ₩31,048 | ₩31,896 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,529 | ₩31,529 | ₩30,468 | ₩30,641 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,302 | ₩31,609 | ₩31,128 | ₩31,203 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,463 | ₩32,463 | ₩31,763 | ₩31,763 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,744 | ₩32,877 | ₩32,597 | ₩32,658 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,437 | ₩32,610 | ₩32,330 | ₩32,503 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,650 | ₩32,997 | ₩32,650 | ₩32,678 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,717 | ₩32,717 | ₩32,130 | ₩32,230 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,597 | ₩32,877 | ₩32,583 | ₩32,856 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,171 | ₩33,251 | ₩32,810 | ₩32,810 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,291 | ₩33,304 | ₩33,117 | ₩33,171 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,011 | ₩33,104 | ₩32,957 | ₩32,964 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,850 | ₩32,995 | ₩32,450 | ₩32,450 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,004 | ₩33,004 | ₩32,650 | ₩32,652 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,157 | ₩33,304 | ₩33,117 | ₩33,199 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,952 | ₩33,211 | ₩32,952 | ₩33,011 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,090 | ₩33,037 | ₩32,090 | ₩32,987 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,677 | ₩32,850 | ₩32,457 | ₩32,457 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,211 | ₩33,211 | ₩32,664 | ₩33,017 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,837 | ₩33,104 | ₩32,824 | ₩33,000 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,163 | ₩32,623 | ₩32,023 | ₩32,489 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,557 | ₩32,971 | ₩32,543 | ₩32,824 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,197 | ₩33,331 | ₩33,135 | ₩33,278 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,691 | ₩33,691 | ₩33,117 | ₩33,384 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,705 | ₩33,878 | ₩33,705 | ₩33,852 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,458 | ₩33,478 | ₩33,391 | ₩33,400 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,051 | ₩33,117 | ₩32,976 | ₩33,039 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,319 | ₩33,464 | ₩33,295 | ₩33,428 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,171 | ₩33,371 | ₩33,171 | ₩33,282 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,197 | ₩33,625 | ₩33,197 | ₩33,426 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,957 | ₩33,197 | ₩32,570 | ₩33,027 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,944 | ₩33,344 | ₩32,944 | ₩33,051 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,905 | ₩33,985 | ₩32,972 | ₩32,972 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,012 | ₩34,105 | ₩33,478 | ₩33,852 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,878 | ₩34,025 | ₩33,714 | ₩33,714 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,371 | ₩34,012 | ₩33,371 | ₩33,906 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩32,997 | ₩33,371 | ₩32,784 | ₩33,350 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,543 | ₩32,543 | ₩32,036 | ₩32,076 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,438 | ₩33,438 | ₩32,263 | ₩32,698 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,551 | ₩33,658 | ₩33,238 | ₩33,585 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,932 | ₩34,325 | ₩33,932 | ₩34,199 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,866 | ₩34,866 | ₩34,185 | ₩34,273 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,959 | ₩34,959 | ₩34,159 | ₩34,826 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,066 | ₩35,066 | ₩34,973 | ₩35,066 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,866 | ₩34,973 | ₩34,866 | ₩34,919 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,439 | ₩34,719 | ₩34,439 | ₩34,610 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,212 | ₩34,559 | ₩34,212 | ₩34,420 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,572 | ₩34,572 | ₩34,279 | ₩34,324 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,878 | ₩34,385 | ₩33,838 | ₩34,207 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,825 | ₩34,105 | ₩33,718 | ₩33,718 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,666 | ₩34,666 | ₩34,379 | ₩34,407 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,706 | ₩34,706 | ₩34,384 | ₩34,384 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,185 | ₩34,319 | ₩34,092 | ₩34,300 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,305 | ₩34,439 | ₩34,305 | ₩34,439 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,012 | ₩34,252 | ₩34,012 | ₩34,199 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,098 | ₩34,312 | ₩34,098 | ₩34,279 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,018 | ₩34,072 | ₩33,985 | ₩34,004 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,212 | ₩34,319 | ₩34,119 | ₩34,319 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,052 | ₩34,292 | ₩33,852 | ₩34,237 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,052 | ₩34,132 | ₩33,985 | ₩33,985 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,172 | ₩34,185 | ₩33,829 | ₩33,918 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,132 | ₩34,132 | ₩33,846 | ₩33,848 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,025 | ₩34,078 | ₩34,014 | ₩34,041 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,865 | ₩34,016 | ₩33,865 | ₩34,016 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,822 | ₩34,853 | ₩34,795 | ₩34,853 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,759 | ₩34,781 | ₩34,746 | ₩34,781 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,539 | ₩34,717 | ₩34,539 | ₩34,717 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,572 | ₩34,612 | ₩34,439 | ₩34,602 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,479 | ₩34,479 | ₩34,329 | ₩34,439 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,972 | ₩34,145 | ₩33,878 | ₩34,028 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,292 | ₩34,292 | ₩33,638 | ₩33,658 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,172 | ₩34,432 | ₩34,121 | ₩34,432 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,452 | ₩34,532 | ₩34,319 | ₩34,319 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,014 | ₩35,014 | ₩34,492 | ₩34,584 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩35,000 | ₩35,290 | ₩34,971 | ₩35,288 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,120 | ₩35,413 | ₩35,120 | ₩35,363 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,080 | ₩35,266 | ₩35,080 | ₩35,266 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,213 | ₩35,288 | ₩35,058 | ₩35,089 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,040 | ₩35,040 | ₩34,893 | ₩34,986 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,826 | ₩34,826 | ₩34,623 | ₩34,777 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,479 | ₩34,766 | ₩34,479 | ₩34,695 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,492 | ₩34,692 | ₩34,492 | ₩34,542 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,132 | ₩34,412 | ₩34,078 | ₩34,301 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,630 | ₩34,713 | ₩34,576 | ₩34,713 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,385 | ₩34,612 | ₩34,385 | ₩34,532 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,785 | ₩34,161 | ₩33,545 | ₩34,161 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,545 | ₩34,132 | ₩33,531 | ₩34,056 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,171 | ₩33,609 | ₩32,717 | ₩33,264 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,650 | ₩34,726 | ₩33,117 | ₩33,117 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,922 | ₩34,105 | ₩33,817 | ₩34,017 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,705 | ₩33,985 | ₩33,585 | ₩33,811 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,546 | ₩34,599 | ₩34,119 | ₩34,256 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,878 | ₩34,973 | ₩33,878 | ₩34,707 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,879 | ₩35,080 | ₩34,399 | ₩34,502 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,145 | ₩35,181 | ₩35,093 | ₩35,181 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,053 | ₩35,213 | ₩34,959 | ₩35,106 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,053 | ₩35,280 | ₩35,000 | ₩35,264 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,292 | ₩34,584 | ₩34,052 | ₩34,584 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,057 | ₩35,057 | ₩34,652 | ₩34,652 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,040 | ₩35,320 | ₩34,973 | ₩35,106 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,226 | ₩35,252 | ₩34,986 | ₩34,993 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,614 | ₩35,614 | ₩35,333 | ₩35,459 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,014 | ₩36,014 | ₩35,760 | ₩35,848 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,067 | ₩36,067 | ₩35,819 | ₩35,819 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,081 | ₩36,081 | ₩35,840 | ₩35,969 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,824 | ₩35,905 | ₩35,806 | ₩35,859 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,800 | ₩35,827 | ₩35,720 | ₩35,775 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,373 | ₩35,600 | ₩35,373 | ₩35,517 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,170 | ₩35,184 | ₩35,160 | ₩35,160 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,068 | ₩35,106 | ₩34,672 | ₩34,838 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,040 | ₩35,077 | ₩34,946 | ₩35,077 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,883 | ₩35,066 | ₩34,883 | ₩35,009 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,492 | ₩34,719 | ₩34,332 | ₩34,643 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,739 | ₩34,919 | ₩34,479 | ₩34,516 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,746 | ₩34,746 | ₩34,568 | ₩34,568 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,305 | ₩34,599 | ₩34,305 | ₩34,387 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,586 | ₩34,619 | ₩34,512 | ₩34,608 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,435 | ₩34,435 | ₩34,090 | ₩34,090 | -1.00% | 1.2만 |
|---|