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 | ₩36,450 | ₩36,450 | ₩36,130 | ₩36,397 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,330 | ₩36,570 | ₩35,903 | ₩36,197 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,570 | ₩36,664 | ₩36,357 | ₩36,597 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,704 | ₩36,770 | ₩36,626 | ₩36,690 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,650 | ₩36,650 | ₩36,463 | ₩36,597 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,610 | ₩36,610 | ₩36,410 | ₩36,490 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,383 | ₩36,383 | ₩36,103 | ₩36,303 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,570 | ₩36,650 | ₩36,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,597 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,677 | ₩36,677 | ₩36,370 | ₩36,435 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,397 | ₩36,490 | ₩36,257 | ₩36,450 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,570 | ₩36,604 | ₩36,437 | ₩36,544 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,223 | ₩36,410 | ₩36,171 | ₩36,410 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,397 | ₩36,462 | ₩36,343 | ₩36,397 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,383 | ₩36,557 | ₩36,383 | ₩36,517 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,250 | ₩36,423 | ₩36,076 | ₩36,377 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,769 | ₩35,996 | ₩35,689 | ₩35,996 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,496 | ₩35,783 | ₩35,496 | ₩35,783 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,289 | ₩35,462 | ₩35,009 | ₩35,142 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,302 | ₩35,409 | ₩35,049 | ₩35,071 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,155 | ₩35,396 | ₩34,882 | ₩35,169 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,502 | ₩35,823 | ₩35,502 | ₩35,741 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,289 | ₩35,436 | ₩35,236 | ₩35,266 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,623 | ₩35,783 | ₩35,556 | ₩35,583 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,703 | ₩35,783 | ₩35,569 | ₩35,597 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,369 | ₩35,596 | ₩35,369 | ₩35,563 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,929 | ₩35,369 | ₩34,875 | ₩35,300 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,822 | ₩34,969 | ₩34,755 | ₩34,919 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,009 | ₩35,089 | ₩34,768 | ₩34,835 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,743 | ₩35,850 | ₩35,643 | ₩35,850 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩35,996 | ₩36,023 | ₩35,663 | ₩35,667 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,655 | ₩35,956 | ₩35,576 | ₩35,928 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,862 | ₩35,196 | ₩34,862 | ₩35,147 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,022 | ₩35,102 | ₩34,842 | ₩34,982 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,955 | ₩34,982 | ₩34,435 | ₩34,623 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩34,995 | ₩35,142 | ₩34,835 | ₩35,114 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,182 | ₩35,222 | ₩34,995 | ₩35,029 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,449 | ₩35,449 | ₩34,895 | ₩35,093 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,583 | ₩35,789 | ₩35,376 | ₩35,458 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,210 | ₩36,489 | ₩36,210 | ₩36,263 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,423 | ₩36,423 | ₩36,098 | ₩36,187 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,036 | ₩36,343 | ₩36,036 | ₩36,217 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,915 | ₩36,023 | ₩35,903 | ₩35,916 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,756 | ₩35,756 | ₩35,356 | ₩35,478 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,663 | ₩35,769 | ₩35,485 | ₩35,485 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,663 | ₩35,663 | ₩35,396 | ₩35,615 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,009 | ₩35,382 | ₩34,675 | ₩35,289 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,436 | ₩35,502 | ₩35,236 | ₩35,328 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,848 | ₩35,362 | ₩34,848 | ₩35,320 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,394 | ₩34,100 | ₩33,234 | ₩34,021 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,501 | ₩34,635 | ₩33,667 | ₩34,141 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,747 | ₩34,141 | ₩33,747 | ₩34,136 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,207 | ₩33,460 | ₩32,499 | ₩32,499 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,300 | ₩33,500 | ₩32,700 | ₩33,331 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,355 | ₩34,355 | ₩33,554 | ₩33,868 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,528 | ₩34,528 | ₩34,021 | ₩34,097 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,702 | ₩36,570 | ₩34,368 | ₩34,465 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,682 | ₩34,982 | ₩34,655 | ₩34,836 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,715 | ₩34,882 | ₩34,488 | ₩34,882 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,381 | ₩34,501 | ₩34,056 | ₩34,056 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,647 | ₩34,315 | ₩33,274 | ₩34,022 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,448 | ₩34,515 | ₩34,142 | ₩34,255 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,222 | ₩35,222 | ₩34,448 | ₩34,883 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,142 | ₩35,302 | ₩34,895 | ₩35,174 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,895 | ₩35,155 | ₩34,642 | ₩34,762 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,336 | ₩35,589 | ₩35,142 | ₩35,524 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,357 | ₩35,623 | ₩35,302 | ₩35,424 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,941 | ₩34,719 | ₩33,941 | ₩34,719 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,515 | ₩34,528 | ₩33,807 | ₩34,271 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,755 | ₩35,449 | ₩34,755 | ₩35,087 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,369 | ₩35,729 | ₩34,235 | ₩34,505 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,716 | ₩35,727 | ₩35,369 | ₩35,369 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,290 | ₩37,037 | ₩36,237 | ₩36,997 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,556 | ₩36,103 | ₩35,009 | ₩36,078 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,249 | ₩35,516 | ₩35,249 | ₩35,356 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,477 | ₩36,477 | ₩35,369 | ₩35,783 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,769 | ₩35,974 | ₩35,236 | ₩35,556 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,636 | ₩36,170 | ₩35,636 | ₩35,824 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,864 | ₩37,183 | ₩36,797 | ₩36,873 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,797 | ₩36,797 | ₩36,503 | ₩36,744 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,317 | ₩36,410 | ₩35,940 | ₩35,940 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,877 | ₩36,904 | ₩36,058 | ₩36,058 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,557 | ₩36,877 | ₩36,557 | ₩36,839 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,236 | ₩35,796 | ₩35,236 | ₩35,700 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,261 | ₩35,449 | ₩34,261 | ₩35,393 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,915 | ₩35,069 | ₩34,134 | ₩34,212 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,983 | ₩35,983 | ₩33,547 | ₩34,834 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,649 | ₩35,850 | ₩35,362 | ₩35,524 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,277 | ₩36,290 | ₩34,875 | ₩34,875 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,784 | ₩37,077 | ₩36,503 | ₩36,944 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,491 | ₩37,491 | ₩37,071 | ₩37,224 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,318 | ₩37,450 | ₩37,171 | ₩37,450 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,198 | ₩37,291 | ₩37,144 | ₩37,204 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,718 | ₩37,718 | ₩37,611 | ₩37,671 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,291 | ₩37,558 | ₩37,291 | ₩37,480 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,438 | ₩37,464 | ₩37,256 | ₩37,318 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,371 | ₩37,398 | ₩37,291 | ₩37,352 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,057 | ₩37,144 | ₩36,944 | ₩37,027 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,423 | ₩36,851 | ₩36,423 | ₩36,845 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,477 | ₩36,640 | ₩36,377 | ₩36,640 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,330 | ₩36,477 | ₩35,876 | ₩36,205 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,477 | ₩36,477 | ₩36,070 | ₩36,358 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,383 | ₩36,717 | ₩36,383 | ₩36,461 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,610 | ₩36,770 | ₩36,490 | ₩36,725 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,530 | ₩36,544 | ₩36,317 | ₩36,470 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,450 | ₩36,463 | ₩35,903 | ₩36,302 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,470 | ₩36,597 | ₩36,410 | ₩36,520 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,010 | ₩36,290 | ₩36,010 | ₩36,290 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,836 | ₩35,956 | ₩35,703 | ₩35,753 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,502 | ₩35,783 | ₩35,476 | ₩35,773 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,256 | ₩35,382 | ₩35,256 | ₩35,337 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,236 | ₩35,236 | ₩35,022 | ₩35,126 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,142 | ₩35,155 | ₩35,062 | ₩35,127 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,409 | ₩35,489 | ₩35,256 | ₩35,433 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,329 | ₩35,356 | ₩35,222 | ₩35,356 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,155 | ₩35,262 | ₩35,009 | ₩35,196 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,329 | ₩35,382 | ₩35,249 | ₩35,362 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,276 | ₩35,329 | ₩35,196 | ₩35,284 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,075 | ₩35,129 | ₩34,889 | ₩34,955 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,969 | ₩35,142 | ₩34,949 | ₩35,130 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,889 | ₩34,969 | ₩34,768 | ₩34,786 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,782 | ₩34,862 | ₩34,715 | ₩34,811 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,889 | ₩34,889 | ₩34,688 | ₩34,771 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,355 | ₩34,542 | ₩34,288 | ₩34,524 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,208 | ₩34,328 | ₩34,208 | ₩34,327 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,181 | ₩34,221 | ₩34,088 | ₩34,203 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,594 | ₩34,044 | ₩33,594 | ₩34,044 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,634 | ₩33,687 | ₩33,514 | ₩33,577 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,342 | ₩33,514 | ₩33,220 | ₩33,514 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,300 | ₩33,460 | ₩33,234 | ₩33,331 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,219 | ₩32,447 | ₩31,992 | ₩32,447 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,393 | ₩32,393 | ₩32,199 | ₩32,341 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,218 | ₩32,176 | ₩31,218 | ₩32,176 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,819 | ₩32,124 | ₩31,819 | ₩31,927 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,045 | ₩31,899 | ₩31,045 | ₩31,892 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,525 | ₩31,525 | ₩30,464 | ₩30,638 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,298 | ₩31,605 | ₩31,125 | ₩31,199 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,459 | ₩32,459 | ₩31,759 | ₩31,759 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,740 | ₩32,873 | ₩32,593 | ₩32,654 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,433 | ₩32,606 | ₩32,326 | ₩32,499 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,646 | ₩32,993 | ₩32,646 | ₩32,674 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,713 | ₩32,713 | ₩32,126 | ₩32,226 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,593 | ₩32,873 | ₩32,580 | ₩32,852 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,167 | ₩33,247 | ₩32,806 | ₩32,806 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,287 | ₩33,300 | ₩33,113 | ₩33,167 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,007 | ₩33,100 | ₩32,953 | ₩32,960 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,846 | ₩32,991 | ₩32,446 | ₩32,446 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,000 | ₩33,000 | ₩32,646 | ₩32,648 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,153 | ₩33,300 | ₩33,113 | ₩33,195 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,948 | ₩33,207 | ₩32,948 | ₩33,007 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,086 | ₩33,033 | ₩32,086 | ₩32,983 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,673 | ₩32,846 | ₩32,453 | ₩32,453 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,207 | ₩33,207 | ₩32,660 | ₩33,013 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,833 | ₩33,100 | ₩32,820 | ₩32,996 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,159 | ₩32,620 | ₩32,019 | ₩32,485 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,553 | ₩32,967 | ₩32,539 | ₩32,820 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,193 | ₩33,327 | ₩33,131 | ₩33,274 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,687 | ₩33,687 | ₩33,113 | ₩33,380 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,701 | ₩33,874 | ₩33,701 | ₩33,847 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,454 | ₩33,474 | ₩33,387 | ₩33,396 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,047 | ₩33,113 | ₩32,972 | ₩33,035 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,315 | ₩33,460 | ₩33,291 | ₩33,424 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,167 | ₩33,367 | ₩33,167 | ₩33,278 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,193 | ₩33,621 | ₩33,193 | ₩33,422 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,953 | ₩33,193 | ₩32,566 | ₩33,023 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,940 | ₩33,340 | ₩32,940 | ₩33,047 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,901 | ₩33,981 | ₩32,968 | ₩32,968 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,008 | ₩34,101 | ₩33,474 | ₩33,847 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,874 | ₩34,021 | ₩33,710 | ₩33,710 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,367 | ₩34,008 | ₩33,367 | ₩33,902 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩32,993 | ₩33,367 | ₩32,780 | ₩33,346 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,539 | ₩32,539 | ₩32,032 | ₩32,072 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,434 | ₩33,434 | ₩32,259 | ₩32,694 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,547 | ₩33,654 | ₩33,234 | ₩33,581 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,928 | ₩34,321 | ₩33,928 | ₩34,195 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,862 | ₩34,862 | ₩34,181 | ₩34,269 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,955 | ₩34,955 | ₩34,154 | ₩34,822 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,062 | ₩35,062 | ₩34,969 | ₩35,062 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,862 | ₩34,969 | ₩34,862 | ₩34,915 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,435 | ₩34,715 | ₩34,435 | ₩34,606 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,208 | ₩34,555 | ₩34,208 | ₩34,416 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,568 | ₩34,568 | ₩34,275 | ₩34,320 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,874 | ₩34,381 | ₩33,834 | ₩34,203 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,821 | ₩34,101 | ₩33,714 | ₩33,714 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,662 | ₩34,662 | ₩34,375 | ₩34,403 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,702 | ₩34,702 | ₩34,380 | ₩34,380 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,181 | ₩34,315 | ₩34,088 | ₩34,296 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,301 | ₩34,435 | ₩34,301 | ₩34,435 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,008 | ₩34,248 | ₩34,008 | ₩34,195 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,094 | ₩34,308 | ₩34,094 | ₩34,275 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,014 | ₩34,068 | ₩33,981 | ₩34,000 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,208 | ₩34,315 | ₩34,114 | ₩34,315 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,048 | ₩34,288 | ₩33,847 | ₩34,233 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,048 | ₩34,128 | ₩33,981 | ₩33,981 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,168 | ₩34,181 | ₩33,825 | ₩33,914 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,128 | ₩34,128 | ₩33,842 | ₩33,843 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,021 | ₩34,074 | ₩34,010 | ₩34,037 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,861 | ₩34,012 | ₩33,861 | ₩34,012 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,818 | ₩34,848 | ₩34,791 | ₩34,848 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,755 | ₩34,776 | ₩34,742 | ₩34,776 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,535 | ₩34,712 | ₩34,535 | ₩34,712 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,568 | ₩34,608 | ₩34,435 | ₩34,598 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,475 | ₩34,475 | ₩34,325 | ₩34,435 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,968 | ₩34,141 | ₩33,874 | ₩34,024 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,288 | ₩34,288 | ₩33,634 | ₩33,654 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,168 | ₩34,428 | ₩34,117 | ₩34,428 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,448 | ₩34,528 | ₩34,315 | ₩34,315 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,010 | ₩35,010 | ₩34,488 | ₩34,580 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩34,995 | ₩35,286 | ₩34,967 | ₩35,284 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,115 | ₩35,409 | ₩35,115 | ₩35,358 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,075 | ₩35,262 | ₩35,075 | ₩35,262 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,209 | ₩35,284 | ₩35,054 | ₩35,085 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,035 | ₩35,035 | ₩34,889 | ₩34,982 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,822 | ₩34,822 | ₩34,619 | ₩34,772 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,475 | ₩34,762 | ₩34,475 | ₩34,691 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,488 | ₩34,688 | ₩34,488 | ₩34,538 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,128 | ₩34,408 | ₩34,074 | ₩34,297 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,626 | ₩34,708 | ₩34,572 | ₩34,708 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,381 | ₩34,608 | ₩34,381 | ₩34,528 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,781 | ₩34,157 | ₩33,541 | ₩34,157 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,541 | ₩34,128 | ₩33,527 | ₩34,052 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,167 | ₩33,605 | ₩32,713 | ₩33,260 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,646 | ₩34,722 | ₩33,113 | ₩33,113 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,918 | ₩34,101 | ₩33,813 | ₩34,013 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,701 | ₩33,981 | ₩33,581 | ₩33,807 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,542 | ₩34,595 | ₩34,114 | ₩34,252 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,874 | ₩34,969 | ₩33,874 | ₩34,703 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,875 | ₩35,075 | ₩34,395 | ₩34,497 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,141 | ₩35,177 | ₩35,089 | ₩35,177 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,049 | ₩35,209 | ₩34,955 | ₩35,102 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,049 | ₩35,276 | ₩34,995 | ₩35,260 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,288 | ₩34,580 | ₩34,048 | ₩34,580 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,053 | ₩35,053 | ₩34,648 | ₩34,648 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,035 | ₩35,316 | ₩34,969 | ₩35,102 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,222 | ₩35,248 | ₩34,982 | ₩34,989 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,609 | ₩35,609 | ₩35,329 | ₩35,454 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,010 | ₩36,010 | ₩35,756 | ₩35,844 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,063 | ₩36,063 | ₩35,815 | ₩35,815 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,076 | ₩36,076 | ₩35,836 | ₩35,964 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,820 | ₩35,900 | ₩35,801 | ₩35,855 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,796 | ₩35,823 | ₩35,716 | ₩35,771 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,369 | ₩35,596 | ₩35,369 | ₩35,513 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,166 | ₩35,179 | ₩35,155 | ₩35,155 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,063 | ₩35,102 | ₩34,668 | ₩34,834 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,035 | ₩35,073 | ₩34,942 | ₩35,073 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,879 | ₩35,062 | ₩34,879 | ₩35,005 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,488 | ₩34,715 | ₩34,328 | ₩34,639 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,735 | ₩34,915 | ₩34,475 | ₩34,512 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,742 | ₩34,742 | ₩34,564 | ₩34,564 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,301 | ₩34,595 | ₩34,301 | ₩34,383 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,582 | ₩34,615 | ₩34,508 | ₩34,604 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,431 | ₩34,431 | ₩34,086 | ₩34,086 | -1.00% | 1.2만 |
|---|