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 | ₩36,420 | ₩36,420 | ₩36,100 | ₩36,367 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,300 | ₩36,540 | ₩35,874 | ₩36,167 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,540 | ₩36,634 | ₩36,327 | ₩36,567 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,674 | ₩36,740 | ₩36,596 | ₩36,660 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,620 | ₩36,620 | ₩36,434 | ₩36,567 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,580 | ₩36,580 | ₩36,380 | ₩36,460 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,354 | ₩36,354 | ₩36,074 | ₩36,274 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,540 | ₩36,620 | ₩36,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,567 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,647 | ₩36,647 | ₩36,340 | ₩36,406 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,367 | ₩36,460 | ₩36,227 | ₩36,420 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,540 | ₩36,574 | ₩36,407 | ₩36,514 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,194 | ₩36,380 | ₩36,142 | ₩36,380 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,367 | ₩36,432 | ₩36,314 | ₩36,367 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,354 | ₩36,527 | ₩36,354 | ₩36,487 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,220 | ₩36,394 | ₩36,047 | ₩36,347 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,740 | ₩35,967 | ₩35,660 | ₩35,967 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,467 | ₩35,754 | ₩35,467 | ₩35,754 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,260 | ₩35,433 | ₩34,980 | ₩35,113 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,273 | ₩35,380 | ₩35,020 | ₩35,043 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,127 | ₩35,367 | ₩34,853 | ₩35,140 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,473 | ₩35,794 | ₩35,473 | ₩35,712 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,260 | ₩35,407 | ₩35,207 | ₩35,237 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,594 | ₩35,754 | ₩35,527 | ₩35,554 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,674 | ₩35,754 | ₩35,540 | ₩35,568 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,340 | ₩35,567 | ₩35,340 | ₩35,534 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,900 | ₩35,340 | ₩34,847 | ₩35,271 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,793 | ₩34,940 | ₩34,727 | ₩34,891 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩34,980 | ₩35,060 | ₩34,740 | ₩34,807 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,714 | ₩35,820 | ₩35,614 | ₩35,820 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩35,967 | ₩35,994 | ₩35,634 | ₩35,638 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,626 | ₩35,927 | ₩35,547 | ₩35,899 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,833 | ₩35,167 | ₩34,833 | ₩35,119 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩34,993 | ₩35,073 | ₩34,813 | ₩34,953 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,927 | ₩34,953 | ₩34,407 | ₩34,595 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩34,967 | ₩35,113 | ₩34,807 | ₩35,085 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,153 | ₩35,193 | ₩34,967 | ₩35,000 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,420 | ₩35,420 | ₩34,867 | ₩35,064 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,554 | ₩35,760 | ₩35,347 | ₩35,429 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,180 | ₩36,459 | ₩36,180 | ₩36,234 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,394 | ₩36,394 | ₩36,068 | ₩36,158 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,007 | ₩36,314 | ₩36,007 | ₩36,187 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,886 | ₩35,994 | ₩35,874 | ₩35,887 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,727 | ₩35,727 | ₩35,327 | ₩35,449 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,634 | ₩35,740 | ₩35,456 | ₩35,456 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,634 | ₩35,634 | ₩35,367 | ₩35,586 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩34,980 | ₩35,353 | ₩34,647 | ₩35,260 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,407 | ₩35,473 | ₩35,207 | ₩35,299 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,820 | ₩35,333 | ₩34,820 | ₩35,291 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,366 | ₩34,072 | ₩33,206 | ₩33,993 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,473 | ₩34,607 | ₩33,640 | ₩34,113 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,720 | ₩34,113 | ₩33,720 | ₩34,108 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,180 | ₩33,433 | ₩32,473 | ₩32,473 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,273 | ₩33,473 | ₩32,673 | ₩33,304 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,327 | ₩34,327 | ₩33,526 | ₩33,840 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,500 | ₩34,500 | ₩33,993 | ₩34,069 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,673 | ₩36,540 | ₩34,340 | ₩34,437 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,653 | ₩34,953 | ₩34,627 | ₩34,808 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,687 | ₩34,853 | ₩34,460 | ₩34,853 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,353 | ₩34,473 | ₩34,028 | ₩34,028 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,620 | ₩34,287 | ₩33,246 | ₩33,995 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,420 | ₩34,487 | ₩34,115 | ₩34,227 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,193 | ₩35,193 | ₩34,420 | ₩34,855 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,113 | ₩35,273 | ₩34,867 | ₩35,145 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,867 | ₩35,127 | ₩34,613 | ₩34,733 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,307 | ₩35,560 | ₩35,113 | ₩35,495 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,328 | ₩35,594 | ₩35,273 | ₩35,395 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,913 | ₩34,691 | ₩33,913 | ₩34,691 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,487 | ₩34,500 | ₩33,780 | ₩34,243 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,727 | ₩35,420 | ₩34,727 | ₩35,059 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,340 | ₩35,700 | ₩34,207 | ₩34,477 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,687 | ₩35,698 | ₩35,340 | ₩35,340 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,260 | ₩37,007 | ₩36,207 | ₩36,967 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,527 | ₩36,074 | ₩34,980 | ₩36,048 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,220 | ₩35,487 | ₩35,220 | ₩35,327 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,447 | ₩36,447 | ₩35,340 | ₩35,754 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,740 | ₩35,944 | ₩35,207 | ₩35,527 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,607 | ₩36,140 | ₩35,607 | ₩35,795 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,834 | ₩37,152 | ₩36,767 | ₩36,843 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,767 | ₩36,767 | ₩36,474 | ₩36,714 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,287 | ₩36,380 | ₩35,911 | ₩35,911 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,847 | ₩36,874 | ₩36,028 | ₩36,028 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,527 | ₩36,847 | ₩36,527 | ₩36,808 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,207 | ₩35,767 | ₩35,207 | ₩35,671 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,233 | ₩35,420 | ₩34,233 | ₩35,364 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,887 | ₩35,040 | ₩34,107 | ₩34,184 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,954 | ₩35,954 | ₩33,520 | ₩34,805 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,620 | ₩35,820 | ₩35,333 | ₩35,495 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,247 | ₩36,260 | ₩34,847 | ₩34,847 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,754 | ₩37,047 | ₩36,474 | ₩36,914 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,461 | ₩37,461 | ₩37,040 | ₩37,194 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,287 | ₩37,419 | ₩37,140 | ₩37,419 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,167 | ₩37,261 | ₩37,114 | ₩37,174 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,687 | ₩37,687 | ₩37,581 | ₩37,641 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,261 | ₩37,527 | ₩37,261 | ₩37,450 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,407 | ₩37,434 | ₩37,226 | ₩37,287 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,341 | ₩37,367 | ₩37,261 | ₩37,322 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,027 | ₩37,114 | ₩36,914 | ₩36,996 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,394 | ₩36,820 | ₩36,394 | ₩36,815 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,447 | ₩36,610 | ₩36,347 | ₩36,610 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,300 | ₩36,447 | ₩35,847 | ₩36,175 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,447 | ₩36,447 | ₩36,040 | ₩36,328 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,354 | ₩36,687 | ₩36,354 | ₩36,431 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,580 | ₩36,740 | ₩36,460 | ₩36,695 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,500 | ₩36,514 | ₩36,287 | ₩36,440 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,420 | ₩36,434 | ₩35,874 | ₩36,272 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,440 | ₩36,567 | ₩36,380 | ₩36,490 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩35,980 | ₩36,260 | ₩35,980 | ₩36,260 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,807 | ₩35,927 | ₩35,674 | ₩35,724 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,473 | ₩35,754 | ₩35,447 | ₩35,744 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,227 | ₩35,353 | ₩35,227 | ₩35,308 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,207 | ₩35,207 | ₩34,993 | ₩35,097 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,113 | ₩35,127 | ₩35,033 | ₩35,099 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,380 | ₩35,460 | ₩35,227 | ₩35,404 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,300 | ₩35,327 | ₩35,193 | ₩35,327 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,127 | ₩35,233 | ₩34,980 | ₩35,167 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,300 | ₩35,353 | ₩35,220 | ₩35,333 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,247 | ₩35,300 | ₩35,167 | ₩35,255 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,047 | ₩35,100 | ₩34,860 | ₩34,927 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,940 | ₩35,113 | ₩34,920 | ₩35,101 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,860 | ₩34,940 | ₩34,740 | ₩34,757 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,753 | ₩34,833 | ₩34,687 | ₩34,783 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,860 | ₩34,860 | ₩34,660 | ₩34,743 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,327 | ₩34,513 | ₩34,260 | ₩34,496 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,180 | ₩34,300 | ₩34,180 | ₩34,299 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,153 | ₩34,193 | ₩34,060 | ₩34,175 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,566 | ₩34,016 | ₩33,566 | ₩34,016 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,606 | ₩33,660 | ₩33,486 | ₩33,549 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,314 | ₩33,486 | ₩33,193 | ₩33,486 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,273 | ₩33,433 | ₩33,206 | ₩33,304 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,193 | ₩32,421 | ₩31,966 | ₩32,421 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,366 | ₩32,366 | ₩32,173 | ₩32,314 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,193 | ₩32,150 | ₩31,193 | ₩32,150 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,793 | ₩32,098 | ₩31,793 | ₩31,901 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,019 | ₩31,873 | ₩31,019 | ₩31,866 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,499 | ₩31,499 | ₩30,439 | ₩30,613 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,273 | ₩31,579 | ₩31,099 | ₩31,174 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,433 | ₩32,433 | ₩31,733 | ₩31,733 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,713 | ₩32,846 | ₩32,566 | ₩32,628 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,406 | ₩32,580 | ₩32,300 | ₩32,473 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,620 | ₩32,966 | ₩32,620 | ₩32,648 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,686 | ₩32,686 | ₩32,100 | ₩32,200 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,566 | ₩32,846 | ₩32,553 | ₩32,825 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,140 | ₩33,220 | ₩32,780 | ₩32,780 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,260 | ₩33,273 | ₩33,086 | ₩33,140 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩32,980 | ₩33,073 | ₩32,926 | ₩32,933 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,820 | ₩32,964 | ₩32,420 | ₩32,420 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩32,973 | ₩32,973 | ₩32,620 | ₩32,621 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,126 | ₩33,273 | ₩33,086 | ₩33,168 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,921 | ₩33,180 | ₩32,921 | ₩32,980 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,060 | ₩33,006 | ₩32,060 | ₩32,956 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,646 | ₩32,820 | ₩32,426 | ₩32,426 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,180 | ₩33,180 | ₩32,633 | ₩32,986 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,806 | ₩33,073 | ₩32,793 | ₩32,969 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,133 | ₩32,593 | ₩31,993 | ₩32,458 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,526 | ₩32,940 | ₩32,513 | ₩32,793 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,166 | ₩33,300 | ₩33,104 | ₩33,246 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,660 | ₩33,660 | ₩33,086 | ₩33,353 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,673 | ₩33,847 | ₩33,673 | ₩33,820 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,426 | ₩33,446 | ₩33,360 | ₩33,369 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,020 | ₩33,086 | ₩32,945 | ₩33,008 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,288 | ₩33,433 | ₩33,264 | ₩33,397 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,140 | ₩33,340 | ₩33,140 | ₩33,250 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,166 | ₩33,593 | ₩33,166 | ₩33,394 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,926 | ₩33,166 | ₩32,540 | ₩32,996 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,913 | ₩33,313 | ₩32,913 | ₩33,020 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,873 | ₩33,953 | ₩32,941 | ₩32,941 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩33,980 | ₩34,073 | ₩33,446 | ₩33,820 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,847 | ₩33,993 | ₩33,682 | ₩33,682 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,340 | ₩33,980 | ₩33,340 | ₩33,875 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩32,966 | ₩33,340 | ₩32,753 | ₩33,318 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,513 | ₩32,513 | ₩32,006 | ₩32,046 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,406 | ₩33,406 | ₩32,233 | ₩32,668 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,520 | ₩33,626 | ₩33,206 | ₩33,553 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,900 | ₩34,293 | ₩33,900 | ₩34,167 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,833 | ₩34,833 | ₩34,153 | ₩34,241 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,927 | ₩34,927 | ₩34,127 | ₩34,793 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,033 | ₩35,033 | ₩34,940 | ₩35,033 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,833 | ₩34,940 | ₩34,833 | ₩34,887 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,407 | ₩34,687 | ₩34,407 | ₩34,577 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,180 | ₩34,527 | ₩34,180 | ₩34,388 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,540 | ₩34,540 | ₩34,247 | ₩34,292 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,847 | ₩34,353 | ₩33,807 | ₩34,175 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,793 | ₩34,073 | ₩33,686 | ₩33,686 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,633 | ₩34,633 | ₩34,347 | ₩34,375 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,673 | ₩34,673 | ₩34,352 | ₩34,352 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,153 | ₩34,287 | ₩34,060 | ₩34,268 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,273 | ₩34,407 | ₩34,273 | ₩34,407 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩33,980 | ₩34,220 | ₩33,980 | ₩34,167 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,067 | ₩34,280 | ₩34,067 | ₩34,247 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩33,987 | ₩34,040 | ₩33,953 | ₩33,972 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,180 | ₩34,287 | ₩34,087 | ₩34,287 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,020 | ₩34,260 | ₩33,820 | ₩34,205 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,020 | ₩34,100 | ₩33,953 | ₩33,953 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,140 | ₩34,153 | ₩33,797 | ₩33,887 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,100 | ₩34,100 | ₩33,815 | ₩33,816 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩33,993 | ₩34,047 | ₩33,983 | ₩34,009 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,833 | ₩33,984 | ₩33,833 | ₩33,984 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,789 | ₩34,820 | ₩34,763 | ₩34,820 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,727 | ₩34,748 | ₩34,713 | ₩34,748 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,507 | ₩34,684 | ₩34,507 | ₩34,684 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,540 | ₩34,580 | ₩34,407 | ₩34,569 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,447 | ₩34,447 | ₩34,297 | ₩34,407 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,940 | ₩34,113 | ₩33,847 | ₩33,996 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,260 | ₩34,260 | ₩33,606 | ₩33,626 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,140 | ₩34,400 | ₩34,089 | ₩34,400 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,420 | ₩34,500 | ₩34,287 | ₩34,287 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩34,981 | ₩34,981 | ₩34,460 | ₩34,552 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩34,967 | ₩35,257 | ₩34,939 | ₩35,255 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,087 | ₩35,380 | ₩35,087 | ₩35,329 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,047 | ₩35,233 | ₩35,047 | ₩35,233 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,180 | ₩35,255 | ₩35,025 | ₩35,056 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,007 | ₩35,007 | ₩34,860 | ₩34,953 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,793 | ₩34,793 | ₩34,591 | ₩34,744 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,447 | ₩34,733 | ₩34,447 | ₩34,663 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,460 | ₩34,660 | ₩34,460 | ₩34,509 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,100 | ₩34,380 | ₩34,047 | ₩34,269 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,597 | ₩34,680 | ₩34,544 | ₩34,680 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,353 | ₩34,580 | ₩34,353 | ₩34,500 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,753 | ₩34,129 | ₩33,513 | ₩34,129 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,513 | ₩34,100 | ₩33,500 | ₩34,024 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,140 | ₩33,577 | ₩32,686 | ₩33,233 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,617 | ₩34,693 | ₩33,086 | ₩33,086 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,891 | ₩34,073 | ₩33,785 | ₩33,985 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,673 | ₩33,953 | ₩33,553 | ₩33,780 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,513 | ₩34,567 | ₩34,087 | ₩34,224 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,847 | ₩34,940 | ₩33,847 | ₩34,675 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,847 | ₩35,047 | ₩34,367 | ₩34,469 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,112 | ₩35,148 | ₩35,060 | ₩35,148 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,020 | ₩35,180 | ₩34,927 | ₩35,073 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,020 | ₩35,247 | ₩34,967 | ₩35,231 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,260 | ₩34,552 | ₩34,020 | ₩34,552 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,024 | ₩35,024 | ₩34,620 | ₩34,620 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,007 | ₩35,287 | ₩34,940 | ₩35,073 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,193 | ₩35,219 | ₩34,953 | ₩34,960 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,580 | ₩35,580 | ₩35,300 | ₩35,425 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩35,980 | ₩35,980 | ₩35,727 | ₩35,815 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,034 | ₩36,034 | ₩35,786 | ₩35,786 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,047 | ₩36,047 | ₩35,807 | ₩35,935 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,791 | ₩35,871 | ₩35,772 | ₩35,826 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,767 | ₩35,794 | ₩35,687 | ₩35,742 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,340 | ₩35,567 | ₩35,340 | ₩35,484 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,137 | ₩35,151 | ₩35,127 | ₩35,127 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,035 | ₩35,073 | ₩34,640 | ₩34,805 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,007 | ₩35,044 | ₩34,913 | ₩35,044 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,851 | ₩35,033 | ₩34,851 | ₩34,976 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,460 | ₩34,687 | ₩34,300 | ₩34,611 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,707 | ₩34,887 | ₩34,447 | ₩34,484 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,713 | ₩34,713 | ₩34,536 | ₩34,536 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,273 | ₩34,567 | ₩34,273 | ₩34,355 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,553 | ₩34,587 | ₩34,480 | ₩34,576 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,403 | ₩34,403 | ₩34,059 | ₩34,059 | -1.00% | 1.2만 |
|---|