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 | ₩36,443 | ₩36,443 | ₩36,122 | ₩36,389 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,323 | ₩36,563 | ₩35,896 | ₩36,189 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,563 | ₩36,656 | ₩36,349 | ₩36,590 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,696 | ₩36,763 | ₩36,619 | ₩36,683 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,643 | ₩36,643 | ₩36,456 | ₩36,590 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,603 | ₩36,603 | ₩36,403 | ₩36,483 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,376 | ₩36,376 | ₩36,096 | ₩36,296 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,563 | ₩36,643 | ₩36,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,590 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,670 | ₩36,670 | ₩36,363 | ₩36,428 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,389 | ₩36,483 | ₩36,249 | ₩36,443 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,563 | ₩36,596 | ₩36,429 | ₩36,536 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,216 | ₩36,403 | ₩36,164 | ₩36,403 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,389 | ₩36,455 | ₩36,336 | ₩36,389 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,376 | ₩36,549 | ₩36,376 | ₩36,509 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,243 | ₩36,416 | ₩36,069 | ₩36,369 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,762 | ₩35,989 | ₩35,682 | ₩35,989 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,489 | ₩35,776 | ₩35,489 | ₩35,776 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,282 | ₩35,455 | ₩35,002 | ₩35,135 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,295 | ₩35,402 | ₩35,042 | ₩35,064 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,148 | ₩35,389 | ₩34,875 | ₩35,162 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,495 | ₩35,816 | ₩35,495 | ₩35,734 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,282 | ₩35,429 | ₩35,228 | ₩35,259 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,615 | ₩35,776 | ₩35,549 | ₩35,575 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,695 | ₩35,776 | ₩35,562 | ₩35,590 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,362 | ₩35,589 | ₩35,362 | ₩35,555 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,922 | ₩35,362 | ₩34,868 | ₩35,292 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,815 | ₩34,962 | ₩34,748 | ₩34,912 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,002 | ₩35,082 | ₩34,761 | ₩34,828 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,736 | ₩35,842 | ₩35,635 | ₩35,842 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩35,989 | ₩36,016 | ₩35,655 | ₩35,659 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,647 | ₩35,949 | ₩35,569 | ₩35,921 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,855 | ₩35,188 | ₩34,855 | ₩35,140 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,015 | ₩35,095 | ₩34,835 | ₩34,975 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,948 | ₩34,975 | ₩34,428 | ₩34,616 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩34,988 | ₩35,135 | ₩34,828 | ₩35,107 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,175 | ₩35,215 | ₩34,988 | ₩35,022 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,442 | ₩35,442 | ₩34,888 | ₩35,086 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,575 | ₩35,782 | ₩35,369 | ₩35,451 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,203 | ₩36,481 | ₩36,203 | ₩36,256 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,416 | ₩36,416 | ₩36,090 | ₩36,180 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,029 | ₩36,336 | ₩36,029 | ₩36,209 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,908 | ₩36,016 | ₩35,896 | ₩35,909 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,749 | ₩35,749 | ₩35,349 | ₩35,471 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,655 | ₩35,762 | ₩35,478 | ₩35,478 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,655 | ₩35,655 | ₩35,389 | ₩35,607 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,002 | ₩35,375 | ₩34,668 | ₩35,282 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,429 | ₩35,495 | ₩35,228 | ₩35,320 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,841 | ₩35,355 | ₩34,841 | ₩35,312 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,387 | ₩34,093 | ₩33,227 | ₩34,014 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,494 | ₩34,628 | ₩33,660 | ₩34,134 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,741 | ₩34,134 | ₩33,741 | ₩34,129 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,200 | ₩33,454 | ₩32,493 | ₩32,493 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,294 | ₩33,494 | ₩32,693 | ₩33,324 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,348 | ₩34,348 | ₩33,547 | ₩33,861 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,521 | ₩34,521 | ₩34,014 | ₩34,090 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,695 | ₩36,563 | ₩34,361 | ₩34,458 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,675 | ₩34,975 | ₩34,648 | ₩34,829 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,708 | ₩34,875 | ₩34,481 | ₩34,875 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,374 | ₩34,494 | ₩34,049 | ₩34,049 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,640 | ₩34,308 | ₩33,267 | ₩34,015 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,441 | ₩34,508 | ₩34,136 | ₩34,248 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,215 | ₩35,215 | ₩34,441 | ₩34,876 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,135 | ₩35,295 | ₩34,888 | ₩35,167 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,888 | ₩35,148 | ₩34,635 | ₩34,755 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,329 | ₩35,582 | ₩35,135 | ₩35,517 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,350 | ₩35,615 | ₩35,295 | ₩35,417 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,934 | ₩34,712 | ₩33,934 | ₩34,712 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,508 | ₩34,521 | ₩33,801 | ₩34,264 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,748 | ₩35,442 | ₩34,748 | ₩35,080 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,362 | ₩35,722 | ₩34,228 | ₩34,499 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,709 | ₩35,719 | ₩35,362 | ₩35,362 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,283 | ₩37,030 | ₩36,229 | ₩36,990 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,549 | ₩36,096 | ₩35,002 | ₩36,070 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,242 | ₩35,509 | ₩35,242 | ₩35,349 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,469 | ₩36,469 | ₩35,362 | ₩35,776 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,762 | ₩35,966 | ₩35,228 | ₩35,549 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,629 | ₩36,163 | ₩35,629 | ₩35,817 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,856 | ₩37,175 | ₩36,790 | ₩36,866 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,790 | ₩36,790 | ₩36,496 | ₩36,736 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,309 | ₩36,403 | ₩35,933 | ₩35,933 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,870 | ₩36,896 | ₩36,050 | ₩36,050 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,549 | ₩36,870 | ₩36,549 | ₩36,831 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,228 | ₩35,789 | ₩35,228 | ₩35,693 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,254 | ₩35,442 | ₩34,254 | ₩35,386 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,908 | ₩35,062 | ₩34,128 | ₩34,205 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,976 | ₩35,976 | ₩33,540 | ₩34,827 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,642 | ₩35,842 | ₩35,355 | ₩35,517 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,269 | ₩36,283 | ₩34,868 | ₩34,868 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,776 | ₩37,070 | ₩36,496 | ₩36,936 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,484 | ₩37,484 | ₩37,063 | ₩37,217 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,310 | ₩37,442 | ₩37,163 | ₩37,442 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,190 | ₩37,283 | ₩37,137 | ₩37,197 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,710 | ₩37,710 | ₩37,604 | ₩37,664 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,283 | ₩37,550 | ₩37,283 | ₩37,473 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,430 | ₩37,457 | ₩37,249 | ₩37,310 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,363 | ₩37,390 | ₩37,283 | ₩37,345 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,050 | ₩37,137 | ₩36,936 | ₩37,019 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,416 | ₩36,843 | ₩36,416 | ₩36,838 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,469 | ₩36,632 | ₩36,369 | ₩36,632 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,323 | ₩36,469 | ₩35,869 | ₩36,197 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,469 | ₩36,469 | ₩36,062 | ₩36,351 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,376 | ₩36,710 | ₩36,376 | ₩36,453 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,603 | ₩36,763 | ₩36,483 | ₩36,718 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,523 | ₩36,536 | ₩36,309 | ₩36,463 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,443 | ₩36,456 | ₩35,896 | ₩36,295 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,463 | ₩36,590 | ₩36,403 | ₩36,512 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,002 | ₩36,283 | ₩36,002 | ₩36,283 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,829 | ₩35,949 | ₩35,695 | ₩35,746 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,495 | ₩35,776 | ₩35,469 | ₩35,766 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,248 | ₩35,375 | ₩35,248 | ₩35,330 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,228 | ₩35,228 | ₩35,015 | ₩35,119 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,135 | ₩35,148 | ₩35,055 | ₩35,120 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,402 | ₩35,482 | ₩35,248 | ₩35,426 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,322 | ₩35,349 | ₩35,215 | ₩35,349 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,148 | ₩35,255 | ₩35,002 | ₩35,188 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,322 | ₩35,375 | ₩35,242 | ₩35,355 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,268 | ₩35,322 | ₩35,188 | ₩35,276 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,068 | ₩35,122 | ₩34,881 | ₩34,948 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,962 | ₩35,135 | ₩34,942 | ₩35,123 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,881 | ₩34,962 | ₩34,761 | ₩34,779 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,775 | ₩34,855 | ₩34,708 | ₩34,804 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,881 | ₩34,881 | ₩34,681 | ₩34,764 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,348 | ₩34,535 | ₩34,281 | ₩34,517 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,201 | ₩34,321 | ₩34,201 | ₩34,320 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,174 | ₩34,214 | ₩34,081 | ₩34,196 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,587 | ₩34,037 | ₩33,587 | ₩34,037 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,627 | ₩33,681 | ₩33,507 | ₩33,570 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,335 | ₩33,507 | ₩33,213 | ₩33,507 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,294 | ₩33,454 | ₩33,227 | ₩33,324 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,213 | ₩32,441 | ₩31,986 | ₩32,441 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,386 | ₩32,386 | ₩32,193 | ₩32,334 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,212 | ₩32,170 | ₩31,212 | ₩32,170 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,812 | ₩32,118 | ₩31,812 | ₩31,920 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,038 | ₩31,892 | ₩31,038 | ₩31,886 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,519 | ₩31,519 | ₩30,458 | ₩30,631 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,292 | ₩31,599 | ₩31,118 | ₩31,193 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,453 | ₩32,453 | ₩31,752 | ₩31,752 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,733 | ₩32,867 | ₩32,586 | ₩32,648 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,426 | ₩32,600 | ₩32,319 | ₩32,493 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,640 | ₩32,987 | ₩32,640 | ₩32,668 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,706 | ₩32,706 | ₩32,119 | ₩32,219 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,586 | ₩32,867 | ₩32,573 | ₩32,845 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,160 | ₩33,240 | ₩32,800 | ₩32,800 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,280 | ₩33,294 | ₩33,107 | ₩33,160 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,000 | ₩33,093 | ₩32,947 | ₩32,953 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,840 | ₩32,984 | ₩32,440 | ₩32,440 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩32,993 | ₩32,993 | ₩32,640 | ₩32,641 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,147 | ₩33,294 | ₩33,107 | ₩33,188 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,941 | ₩33,200 | ₩32,941 | ₩33,000 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,079 | ₩33,027 | ₩32,079 | ₩32,976 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,666 | ₩32,840 | ₩32,446 | ₩32,446 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,200 | ₩33,200 | ₩32,653 | ₩33,007 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,826 | ₩33,093 | ₩32,813 | ₩32,989 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,153 | ₩32,613 | ₩32,012 | ₩32,478 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,546 | ₩32,960 | ₩32,533 | ₩32,813 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,187 | ₩33,320 | ₩33,124 | ₩33,267 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,681 | ₩33,681 | ₩33,107 | ₩33,374 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,694 | ₩33,867 | ₩33,694 | ₩33,841 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,447 | ₩33,467 | ₩33,380 | ₩33,390 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,040 | ₩33,107 | ₩32,965 | ₩33,028 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,308 | ₩33,454 | ₩33,284 | ₩33,418 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,160 | ₩33,360 | ₩33,160 | ₩33,271 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,187 | ₩33,614 | ₩33,187 | ₩33,415 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,947 | ₩33,187 | ₩32,560 | ₩33,016 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,933 | ₩33,334 | ₩32,933 | ₩33,040 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,894 | ₩33,974 | ₩32,961 | ₩32,961 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,001 | ₩34,094 | ₩33,467 | ₩33,841 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,867 | ₩34,014 | ₩33,703 | ₩33,703 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,360 | ₩34,001 | ₩33,360 | ₩33,895 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩32,987 | ₩33,360 | ₩32,773 | ₩33,339 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,533 | ₩32,533 | ₩32,026 | ₩32,066 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,427 | ₩33,427 | ₩32,253 | ₩32,688 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,540 | ₩33,647 | ₩33,227 | ₩33,574 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,921 | ₩34,314 | ₩33,921 | ₩34,188 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,855 | ₩34,855 | ₩34,174 | ₩34,262 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,948 | ₩34,948 | ₩34,148 | ₩34,815 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,055 | ₩35,055 | ₩34,962 | ₩35,055 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,855 | ₩34,962 | ₩34,855 | ₩34,908 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,428 | ₩34,708 | ₩34,428 | ₩34,599 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,201 | ₩34,548 | ₩34,201 | ₩34,409 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,561 | ₩34,561 | ₩34,268 | ₩34,313 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,867 | ₩34,374 | ₩33,827 | ₩34,196 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,814 | ₩34,094 | ₩33,707 | ₩33,707 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,655 | ₩34,655 | ₩34,368 | ₩34,396 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,695 | ₩34,695 | ₩34,373 | ₩34,373 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,174 | ₩34,308 | ₩34,081 | ₩34,289 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,294 | ₩34,428 | ₩34,294 | ₩34,428 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,001 | ₩34,241 | ₩34,001 | ₩34,188 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,088 | ₩34,301 | ₩34,088 | ₩34,268 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,007 | ₩34,061 | ₩33,974 | ₩33,993 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,201 | ₩34,308 | ₩34,108 | ₩34,308 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,041 | ₩34,281 | ₩33,841 | ₩34,226 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,041 | ₩34,121 | ₩33,974 | ₩33,974 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,161 | ₩34,174 | ₩33,818 | ₩33,907 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,121 | ₩34,121 | ₩33,835 | ₩33,837 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,014 | ₩34,067 | ₩34,003 | ₩34,030 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,854 | ₩34,005 | ₩33,854 | ₩34,005 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,811 | ₩34,841 | ₩34,784 | ₩34,841 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,748 | ₩34,769 | ₩34,735 | ₩34,769 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,528 | ₩34,705 | ₩34,528 | ₩34,705 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,561 | ₩34,601 | ₩34,428 | ₩34,591 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,468 | ₩34,468 | ₩34,318 | ₩34,428 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,961 | ₩34,134 | ₩33,867 | ₩34,017 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,281 | ₩34,281 | ₩33,627 | ₩33,647 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,161 | ₩34,421 | ₩34,110 | ₩34,421 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,441 | ₩34,521 | ₩34,308 | ₩34,308 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,003 | ₩35,003 | ₩34,481 | ₩34,573 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩34,988 | ₩35,279 | ₩34,960 | ₩35,276 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,108 | ₩35,402 | ₩35,108 | ₩35,351 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,068 | ₩35,255 | ₩35,068 | ₩35,255 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,202 | ₩35,276 | ₩35,047 | ₩35,078 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,028 | ₩35,028 | ₩34,881 | ₩34,975 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,815 | ₩34,815 | ₩34,612 | ₩34,765 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,468 | ₩34,755 | ₩34,468 | ₩34,684 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,481 | ₩34,681 | ₩34,481 | ₩34,531 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,121 | ₩34,401 | ₩34,067 | ₩34,290 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,619 | ₩34,701 | ₩34,565 | ₩34,701 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,374 | ₩34,601 | ₩34,374 | ₩34,521 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,774 | ₩34,150 | ₩33,534 | ₩34,150 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,534 | ₩34,121 | ₩33,520 | ₩34,045 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,160 | ₩33,598 | ₩32,706 | ₩33,253 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,639 | ₩34,715 | ₩33,107 | ₩33,107 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,911 | ₩34,094 | ₩33,806 | ₩34,006 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,694 | ₩33,974 | ₩33,574 | ₩33,801 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,535 | ₩34,588 | ₩34,108 | ₩34,245 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,867 | ₩34,962 | ₩33,867 | ₩34,696 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,868 | ₩35,068 | ₩34,388 | ₩34,490 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,134 | ₩35,170 | ₩35,082 | ₩35,170 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,042 | ₩35,202 | ₩34,948 | ₩35,095 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,042 | ₩35,268 | ₩34,988 | ₩35,252 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,281 | ₩34,573 | ₩34,041 | ₩34,573 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,046 | ₩35,046 | ₩34,641 | ₩34,641 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,028 | ₩35,308 | ₩34,962 | ₩35,095 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,215 | ₩35,240 | ₩34,975 | ₩34,982 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,602 | ₩35,602 | ₩35,322 | ₩35,447 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,002 | ₩36,002 | ₩35,749 | ₩35,837 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,056 | ₩36,056 | ₩35,808 | ₩35,808 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,069 | ₩36,069 | ₩35,829 | ₩35,957 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,813 | ₩35,893 | ₩35,794 | ₩35,848 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,789 | ₩35,816 | ₩35,709 | ₩35,764 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,362 | ₩35,589 | ₩35,362 | ₩35,506 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,159 | ₩35,172 | ₩35,148 | ₩35,148 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,056 | ₩35,095 | ₩34,661 | ₩34,827 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,028 | ₩35,066 | ₩34,935 | ₩35,066 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,872 | ₩35,055 | ₩34,872 | ₩34,998 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,481 | ₩34,708 | ₩34,321 | ₩34,632 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,728 | ₩34,908 | ₩34,468 | ₩34,505 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,735 | ₩34,735 | ₩34,557 | ₩34,557 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,294 | ₩34,588 | ₩34,294 | ₩34,376 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,575 | ₩34,608 | ₩34,501 | ₩34,597 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,424 | ₩34,424 | ₩34,079 | ₩34,079 | -1.00% | 1.2만 |
|---|