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 | ₩36,462 | ₩36,462 | ₩36,141 | ₩36,408 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,341 | ₩36,582 | ₩35,914 | ₩36,208 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,582 | ₩36,675 | ₩36,368 | ₩36,608 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,715 | ₩36,782 | ₩36,638 | ₩36,702 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,662 | ₩36,662 | ₩36,475 | ₩36,608 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,622 | ₩36,622 | ₩36,422 | ₩36,502 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,395 | ₩36,395 | ₩36,114 | ₩36,315 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,582 | ₩36,662 | ₩36,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,608 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,689 | ₩36,689 | ₩36,381 | ₩36,447 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,408 | ₩36,502 | ₩36,268 | ₩36,462 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,582 | ₩36,615 | ₩36,448 | ₩36,555 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,235 | ₩36,422 | ₩36,183 | ₩36,422 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,408 | ₩36,474 | ₩36,355 | ₩36,408 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,395 | ₩36,568 | ₩36,395 | ₩36,528 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,261 | ₩36,435 | ₩36,088 | ₩36,388 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,781 | ₩36,008 | ₩35,701 | ₩36,008 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,507 | ₩35,794 | ₩35,507 | ₩35,794 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,300 | ₩35,474 | ₩35,020 | ₩35,153 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,313 | ₩35,420 | ₩35,060 | ₩35,082 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,167 | ₩35,407 | ₩34,893 | ₩35,180 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,514 | ₩35,834 | ₩35,514 | ₩35,753 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,300 | ₩35,447 | ₩35,247 | ₩35,277 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,634 | ₩35,794 | ₩35,567 | ₩35,594 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,714 | ₩35,794 | ₩35,580 | ₩35,608 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,380 | ₩35,607 | ₩35,380 | ₩35,574 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,940 | ₩35,380 | ₩34,886 | ₩35,311 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,833 | ₩34,980 | ₩34,766 | ₩34,930 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,020 | ₩35,100 | ₩34,779 | ₩34,846 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,754 | ₩35,861 | ₩35,654 | ₩35,861 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩36,008 | ₩36,034 | ₩35,674 | ₩35,678 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,666 | ₩35,968 | ₩35,587 | ₩35,940 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,873 | ₩35,207 | ₩34,873 | ₩35,159 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,033 | ₩35,113 | ₩34,853 | ₩34,993 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,966 | ₩34,993 | ₩34,446 | ₩34,634 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩35,006 | ₩35,153 | ₩34,846 | ₩35,125 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,193 | ₩35,233 | ₩35,006 | ₩35,040 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,460 | ₩35,460 | ₩34,906 | ₩35,104 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,594 | ₩35,801 | ₩35,387 | ₩35,470 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,221 | ₩36,500 | ₩36,221 | ₩36,275 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,435 | ₩36,435 | ₩36,109 | ₩36,199 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,048 | ₩36,355 | ₩36,048 | ₩36,228 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,926 | ₩36,034 | ₩35,914 | ₩35,928 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,767 | ₩35,767 | ₩35,367 | ₩35,490 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,674 | ₩35,781 | ₩35,496 | ₩35,496 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,674 | ₩35,674 | ₩35,407 | ₩35,626 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,020 | ₩35,394 | ₩34,686 | ₩35,300 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,447 | ₩35,514 | ₩35,247 | ₩35,339 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,859 | ₩35,373 | ₩34,859 | ₩35,331 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,404 | ₩34,110 | ₩33,244 | ₩34,032 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,512 | ₩34,646 | ₩33,678 | ₩34,152 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,758 | ₩34,152 | ₩33,758 | ₩34,147 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,217 | ₩33,471 | ₩32,510 | ₩32,510 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,311 | ₩33,511 | ₩32,710 | ₩33,341 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,365 | ₩34,365 | ₩33,564 | ₩33,878 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,539 | ₩34,539 | ₩34,032 | ₩34,108 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,713 | ₩36,582 | ₩34,379 | ₩34,476 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,693 | ₩34,993 | ₩34,666 | ₩34,847 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,726 | ₩34,893 | ₩34,499 | ₩34,893 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,392 | ₩34,512 | ₩34,066 | ₩34,066 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,658 | ₩34,325 | ₩33,284 | ₩34,033 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,459 | ₩34,526 | ₩34,153 | ₩34,265 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,233 | ₩35,233 | ₩34,459 | ₩34,894 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,153 | ₩35,313 | ₩34,906 | ₩35,185 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,906 | ₩35,167 | ₩34,653 | ₩34,773 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,347 | ₩35,600 | ₩35,153 | ₩35,535 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,368 | ₩35,634 | ₩35,313 | ₩35,435 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,952 | ₩34,730 | ₩33,952 | ₩34,730 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,526 | ₩34,539 | ₩33,818 | ₩34,281 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,766 | ₩35,460 | ₩34,766 | ₩35,098 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,380 | ₩35,741 | ₩34,245 | ₩34,516 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,727 | ₩35,738 | ₩35,380 | ₩35,380 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,301 | ₩37,049 | ₩36,248 | ₩37,009 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,567 | ₩36,114 | ₩35,020 | ₩36,089 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,260 | ₩35,527 | ₩35,260 | ₩35,367 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,488 | ₩36,488 | ₩35,380 | ₩35,794 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,781 | ₩35,985 | ₩35,247 | ₩35,567 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,647 | ₩36,181 | ₩35,647 | ₩35,835 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,875 | ₩37,195 | ₩36,809 | ₩36,885 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,809 | ₩36,809 | ₩36,515 | ₩36,755 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,328 | ₩36,422 | ₩35,952 | ₩35,952 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,889 | ₩36,916 | ₩36,069 | ₩36,069 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,568 | ₩36,889 | ₩36,568 | ₩36,850 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,247 | ₩35,807 | ₩35,247 | ₩35,711 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,272 | ₩35,460 | ₩34,272 | ₩35,404 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,926 | ₩35,080 | ₩34,145 | ₩34,223 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,994 | ₩35,994 | ₩33,558 | ₩34,845 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,661 | ₩35,861 | ₩35,373 | ₩35,535 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,288 | ₩36,301 | ₩34,886 | ₩34,886 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,795 | ₩37,089 | ₩36,515 | ₩36,956 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,503 | ₩37,503 | ₩37,082 | ₩37,236 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,329 | ₩37,462 | ₩37,183 | ₩37,462 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,209 | ₩37,303 | ₩37,156 | ₩37,216 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,730 | ₩37,730 | ₩37,623 | ₩37,683 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,303 | ₩37,570 | ₩37,303 | ₩37,492 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,450 | ₩37,476 | ₩37,268 | ₩37,329 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,383 | ₩37,410 | ₩37,303 | ₩37,364 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,069 | ₩37,156 | ₩36,956 | ₩37,038 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,435 | ₩36,862 | ₩36,435 | ₩36,857 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,488 | ₩36,651 | ₩36,388 | ₩36,651 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,341 | ₩36,488 | ₩35,887 | ₩36,216 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,488 | ₩36,488 | ₩36,081 | ₩36,369 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,395 | ₩36,729 | ₩36,395 | ₩36,472 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,622 | ₩36,782 | ₩36,502 | ₩36,737 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,542 | ₩36,555 | ₩36,328 | ₩36,482 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,462 | ₩36,475 | ₩35,914 | ₩36,313 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,482 | ₩36,608 | ₩36,422 | ₩36,531 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,021 | ₩36,301 | ₩36,021 | ₩36,301 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,847 | ₩35,968 | ₩35,714 | ₩35,765 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,514 | ₩35,794 | ₩35,487 | ₩35,785 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,267 | ₩35,394 | ₩35,267 | ₩35,348 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,247 | ₩35,247 | ₩35,033 | ₩35,137 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,153 | ₩35,167 | ₩35,073 | ₩35,138 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,420 | ₩35,500 | ₩35,267 | ₩35,444 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,340 | ₩35,367 | ₩35,233 | ₩35,367 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,167 | ₩35,273 | ₩35,020 | ₩35,207 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,340 | ₩35,394 | ₩35,260 | ₩35,373 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,287 | ₩35,340 | ₩35,207 | ₩35,295 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,086 | ₩35,140 | ₩34,900 | ₩34,966 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,980 | ₩35,153 | ₩34,960 | ₩35,141 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,900 | ₩34,980 | ₩34,779 | ₩34,797 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,793 | ₩34,873 | ₩34,726 | ₩34,822 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,900 | ₩34,900 | ₩34,699 | ₩34,782 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,365 | ₩34,552 | ₩34,299 | ₩34,535 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,219 | ₩34,339 | ₩34,219 | ₩34,337 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,192 | ₩34,232 | ₩34,098 | ₩34,213 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,604 | ₩34,054 | ₩33,604 | ₩34,054 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,645 | ₩33,698 | ₩33,524 | ₩33,587 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,352 | ₩33,524 | ₩33,231 | ₩33,524 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,311 | ₩33,471 | ₩33,244 | ₩33,341 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,229 | ₩32,458 | ₩32,002 | ₩32,458 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,403 | ₩32,403 | ₩32,209 | ₩32,351 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,228 | ₩32,187 | ₩31,228 | ₩32,187 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,829 | ₩32,135 | ₩31,829 | ₩31,937 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,054 | ₩31,909 | ₩31,054 | ₩31,902 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,535 | ₩31,535 | ₩30,474 | ₩30,647 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,308 | ₩31,615 | ₩31,135 | ₩31,209 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,470 | ₩32,470 | ₩31,769 | ₩31,769 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,750 | ₩32,884 | ₩32,603 | ₩32,665 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,443 | ₩32,616 | ₩32,336 | ₩32,510 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,657 | ₩33,004 | ₩32,657 | ₩32,685 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,723 | ₩32,723 | ₩32,136 | ₩32,236 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,603 | ₩32,884 | ₩32,590 | ₩32,862 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,177 | ₩33,257 | ₩32,817 | ₩32,817 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,297 | ₩33,311 | ₩33,124 | ₩33,177 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,017 | ₩33,110 | ₩32,964 | ₩32,970 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,857 | ₩33,001 | ₩32,456 | ₩32,456 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,010 | ₩33,010 | ₩32,657 | ₩32,658 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,164 | ₩33,311 | ₩33,124 | ₩33,205 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,958 | ₩33,217 | ₩32,958 | ₩33,017 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,096 | ₩33,044 | ₩32,096 | ₩32,993 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,683 | ₩32,857 | ₩32,463 | ₩32,463 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,217 | ₩33,217 | ₩32,670 | ₩33,024 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,843 | ₩33,110 | ₩32,830 | ₩33,006 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,169 | ₩32,630 | ₩32,029 | ₩32,495 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,563 | ₩32,977 | ₩32,550 | ₩32,830 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,204 | ₩33,337 | ₩33,141 | ₩33,284 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,698 | ₩33,698 | ₩33,124 | ₩33,391 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,711 | ₩33,885 | ₩33,711 | ₩33,858 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,464 | ₩33,484 | ₩33,398 | ₩33,407 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,057 | ₩33,124 | ₩32,982 | ₩33,045 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,325 | ₩33,471 | ₩33,301 | ₩33,435 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,177 | ₩33,378 | ₩33,177 | ₩33,288 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,204 | ₩33,631 | ₩33,204 | ₩33,432 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,964 | ₩33,204 | ₩32,576 | ₩33,033 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,950 | ₩33,351 | ₩32,950 | ₩33,057 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,912 | ₩33,992 | ₩32,978 | ₩32,978 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,018 | ₩34,112 | ₩33,484 | ₩33,858 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,885 | ₩34,032 | ₩33,721 | ₩33,721 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,378 | ₩34,018 | ₩33,378 | ₩33,913 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩33,004 | ₩33,378 | ₩32,790 | ₩33,356 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,550 | ₩32,550 | ₩32,042 | ₩32,082 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,444 | ₩33,444 | ₩32,269 | ₩32,705 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,558 | ₩33,665 | ₩33,244 | ₩33,591 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,938 | ₩34,332 | ₩33,938 | ₩34,205 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,873 | ₩34,873 | ₩34,192 | ₩34,280 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,966 | ₩34,966 | ₩34,165 | ₩34,833 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,073 | ₩35,073 | ₩34,980 | ₩35,073 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,873 | ₩34,980 | ₩34,873 | ₩34,926 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,446 | ₩34,726 | ₩34,446 | ₩34,616 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,219 | ₩34,566 | ₩34,219 | ₩34,427 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,579 | ₩34,579 | ₩34,285 | ₩34,331 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,885 | ₩34,392 | ₩33,845 | ₩34,213 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,831 | ₩34,112 | ₩33,725 | ₩33,725 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,673 | ₩34,673 | ₩34,385 | ₩34,414 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,713 | ₩34,713 | ₩34,391 | ₩34,391 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,192 | ₩34,325 | ₩34,098 | ₩34,307 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,312 | ₩34,446 | ₩34,312 | ₩34,446 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,018 | ₩34,259 | ₩34,018 | ₩34,205 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,105 | ₩34,319 | ₩34,105 | ₩34,285 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,025 | ₩34,078 | ₩33,992 | ₩34,010 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,219 | ₩34,325 | ₩34,125 | ₩34,325 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,058 | ₩34,299 | ₩33,858 | ₩34,244 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,058 | ₩34,139 | ₩33,992 | ₩33,992 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,179 | ₩34,192 | ₩33,835 | ₩33,925 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,139 | ₩34,139 | ₩33,853 | ₩33,854 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,032 | ₩34,085 | ₩34,021 | ₩34,048 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,871 | ₩34,022 | ₩33,871 | ₩34,022 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,829 | ₩34,859 | ₩34,802 | ₩34,859 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,766 | ₩34,787 | ₩34,753 | ₩34,787 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,546 | ₩34,723 | ₩34,546 | ₩34,723 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,579 | ₩34,619 | ₩34,446 | ₩34,608 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,486 | ₩34,486 | ₩34,336 | ₩34,446 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,978 | ₩34,152 | ₩33,885 | ₩34,034 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,299 | ₩34,299 | ₩33,645 | ₩33,665 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,179 | ₩34,439 | ₩34,128 | ₩34,439 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,459 | ₩34,539 | ₩34,325 | ₩34,325 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,021 | ₩35,021 | ₩34,499 | ₩34,591 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩35,006 | ₩35,297 | ₩34,978 | ₩35,295 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,126 | ₩35,420 | ₩35,126 | ₩35,369 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,086 | ₩35,273 | ₩35,086 | ₩35,273 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,220 | ₩35,295 | ₩35,065 | ₩35,096 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,046 | ₩35,046 | ₩34,900 | ₩34,993 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,833 | ₩34,833 | ₩34,630 | ₩34,783 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,486 | ₩34,773 | ₩34,486 | ₩34,702 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,499 | ₩34,699 | ₩34,499 | ₩34,548 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,139 | ₩34,419 | ₩34,085 | ₩34,308 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,637 | ₩34,719 | ₩34,583 | ₩34,719 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,392 | ₩34,619 | ₩34,392 | ₩34,539 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,791 | ₩34,168 | ₩33,551 | ₩34,168 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,551 | ₩34,139 | ₩33,538 | ₩34,062 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,177 | ₩33,615 | ₩32,723 | ₩33,271 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,657 | ₩34,733 | ₩33,124 | ₩33,124 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,929 | ₩34,112 | ₩33,823 | ₩34,024 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,711 | ₩33,992 | ₩33,591 | ₩33,818 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,552 | ₩34,606 | ₩34,125 | ₩34,263 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,885 | ₩34,980 | ₩33,885 | ₩34,714 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,886 | ₩35,086 | ₩34,406 | ₩34,508 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,152 | ₩35,188 | ₩35,100 | ₩35,188 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,060 | ₩35,220 | ₩34,966 | ₩35,113 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,060 | ₩35,287 | ₩35,006 | ₩35,271 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,299 | ₩34,591 | ₩34,058 | ₩34,591 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,064 | ₩35,064 | ₩34,659 | ₩34,659 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,046 | ₩35,327 | ₩34,980 | ₩35,113 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,233 | ₩35,259 | ₩34,993 | ₩35,000 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,620 | ₩35,620 | ₩35,340 | ₩35,466 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,021 | ₩36,021 | ₩35,767 | ₩35,855 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,074 | ₩36,074 | ₩35,826 | ₩35,826 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,088 | ₩36,088 | ₩35,847 | ₩35,976 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,831 | ₩35,912 | ₩35,813 | ₩35,866 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,807 | ₩35,834 | ₩35,727 | ₩35,782 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,380 | ₩35,607 | ₩35,380 | ₩35,524 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,177 | ₩35,191 | ₩35,167 | ₩35,167 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,074 | ₩35,113 | ₩34,679 | ₩34,845 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,046 | ₩35,084 | ₩34,953 | ₩35,084 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,890 | ₩35,073 | ₩34,890 | ₩35,016 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,499 | ₩34,726 | ₩34,339 | ₩34,650 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,746 | ₩34,926 | ₩34,486 | ₩34,523 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,753 | ₩34,753 | ₩34,575 | ₩34,575 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,312 | ₩34,606 | ₩34,312 | ₩34,394 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,592 | ₩34,626 | ₩34,519 | ₩34,615 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,442 | ₩34,442 | ₩34,097 | ₩34,097 | -1.00% | 1.2만 |
|---|