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 | ₩36,447 | ₩36,447 | ₩36,127 | ₩36,393 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,327 | ₩36,567 | ₩35,900 | ₩36,193 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,567 | ₩36,660 | ₩36,353 | ₩36,594 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,700 | ₩36,767 | ₩36,623 | ₩36,687 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,647 | ₩36,647 | ₩36,460 | ₩36,594 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,607 | ₩36,607 | ₩36,407 | ₩36,487 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,380 | ₩36,380 | ₩36,100 | ₩36,300 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,567 | ₩36,647 | ₩36,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,594 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,674 | ₩36,674 | ₩36,367 | ₩36,432 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,393 | ₩36,487 | ₩36,253 | ₩36,447 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,567 | ₩36,600 | ₩36,433 | ₩36,540 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,220 | ₩36,407 | ₩36,168 | ₩36,407 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,393 | ₩36,459 | ₩36,340 | ₩36,393 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,380 | ₩36,554 | ₩36,380 | ₩36,514 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,247 | ₩36,420 | ₩36,073 | ₩36,373 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,766 | ₩35,993 | ₩35,686 | ₩35,993 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,493 | ₩35,780 | ₩35,493 | ₩35,780 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,286 | ₩35,459 | ₩35,006 | ₩35,139 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,299 | ₩35,406 | ₩35,046 | ₩35,068 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,152 | ₩35,393 | ₩34,879 | ₩35,166 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,499 | ₩35,820 | ₩35,499 | ₩35,738 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,286 | ₩35,433 | ₩35,232 | ₩35,263 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,619 | ₩35,780 | ₩35,553 | ₩35,579 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,699 | ₩35,780 | ₩35,566 | ₩35,594 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,366 | ₩35,593 | ₩35,366 | ₩35,559 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,925 | ₩35,366 | ₩34,872 | ₩35,296 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,819 | ₩34,965 | ₩34,752 | ₩34,916 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,006 | ₩35,086 | ₩34,765 | ₩34,832 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,740 | ₩35,846 | ₩35,639 | ₩35,846 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩35,993 | ₩36,020 | ₩35,659 | ₩35,663 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,651 | ₩35,953 | ₩35,573 | ₩35,925 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,859 | ₩35,192 | ₩34,859 | ₩35,144 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,019 | ₩35,099 | ₩34,839 | ₩34,979 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,952 | ₩34,979 | ₩34,432 | ₩34,620 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩34,992 | ₩35,139 | ₩34,832 | ₩35,111 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,179 | ₩35,219 | ₩34,992 | ₩35,026 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,446 | ₩35,446 | ₩34,892 | ₩35,090 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,579 | ₩35,786 | ₩35,373 | ₩35,455 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,207 | ₩36,486 | ₩36,207 | ₩36,260 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,420 | ₩36,420 | ₩36,095 | ₩36,184 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,033 | ₩36,340 | ₩36,033 | ₩36,213 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,912 | ₩36,020 | ₩35,900 | ₩35,913 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,753 | ₩35,753 | ₩35,352 | ₩35,475 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,659 | ₩35,766 | ₩35,482 | ₩35,482 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,659 | ₩35,659 | ₩35,393 | ₩35,611 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,006 | ₩35,379 | ₩34,672 | ₩35,286 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,433 | ₩35,499 | ₩35,232 | ₩35,324 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,845 | ₩35,359 | ₩34,845 | ₩35,316 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,391 | ₩34,097 | ₩33,231 | ₩34,018 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,498 | ₩34,632 | ₩33,664 | ₩34,138 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,744 | ₩34,138 | ₩33,744 | ₩34,133 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,204 | ₩33,457 | ₩32,497 | ₩32,497 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,297 | ₩33,497 | ₩32,697 | ₩33,328 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,352 | ₩34,352 | ₩33,551 | ₩33,864 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,525 | ₩34,525 | ₩34,018 | ₩34,094 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,699 | ₩36,567 | ₩34,365 | ₩34,462 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,679 | ₩34,979 | ₩34,652 | ₩34,833 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,712 | ₩34,879 | ₩34,485 | ₩34,879 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,378 | ₩34,498 | ₩34,053 | ₩34,053 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,644 | ₩34,312 | ₩33,271 | ₩34,019 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,445 | ₩34,512 | ₩34,139 | ₩34,251 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,219 | ₩35,219 | ₩34,445 | ₩34,880 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,139 | ₩35,299 | ₩34,892 | ₩35,171 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,892 | ₩35,152 | ₩34,639 | ₩34,759 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,332 | ₩35,586 | ₩35,139 | ₩35,521 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,354 | ₩35,619 | ₩35,299 | ₩35,421 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,938 | ₩34,716 | ₩33,938 | ₩34,716 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,512 | ₩34,525 | ₩33,804 | ₩34,267 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,752 | ₩35,446 | ₩34,752 | ₩35,084 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,366 | ₩35,726 | ₩34,231 | ₩34,502 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,713 | ₩35,724 | ₩35,366 | ₩35,366 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,287 | ₩37,034 | ₩36,233 | ₩36,994 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,553 | ₩36,100 | ₩35,006 | ₩36,074 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,246 | ₩35,513 | ₩35,246 | ₩35,352 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,474 | ₩36,474 | ₩35,366 | ₩35,780 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,766 | ₩35,970 | ₩35,232 | ₩35,553 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,633 | ₩36,167 | ₩35,633 | ₩35,821 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,861 | ₩37,180 | ₩36,794 | ₩36,870 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,794 | ₩36,794 | ₩36,500 | ₩36,740 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,313 | ₩36,407 | ₩35,937 | ₩35,937 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,874 | ₩36,901 | ₩36,054 | ₩36,054 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,554 | ₩36,874 | ₩36,554 | ₩36,835 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,232 | ₩35,793 | ₩35,232 | ₩35,697 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,258 | ₩35,446 | ₩34,258 | ₩35,390 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,912 | ₩35,066 | ₩34,131 | ₩34,209 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,980 | ₩35,980 | ₩33,544 | ₩34,831 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,646 | ₩35,846 | ₩35,359 | ₩35,521 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,273 | ₩36,287 | ₩34,872 | ₩34,872 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,780 | ₩37,074 | ₩36,500 | ₩36,941 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,488 | ₩37,488 | ₩37,067 | ₩37,221 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,314 | ₩37,446 | ₩37,167 | ₩37,446 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,194 | ₩37,288 | ₩37,141 | ₩37,201 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,715 | ₩37,715 | ₩37,608 | ₩37,668 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,288 | ₩37,555 | ₩37,288 | ₩37,477 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,434 | ₩37,461 | ₩37,253 | ₩37,314 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,368 | ₩37,394 | ₩37,288 | ₩37,349 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,054 | ₩37,141 | ₩36,941 | ₩37,023 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,420 | ₩36,847 | ₩36,420 | ₩36,842 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,474 | ₩36,636 | ₩36,373 | ₩36,636 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,327 | ₩36,474 | ₩35,873 | ₩36,201 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,474 | ₩36,474 | ₩36,066 | ₩36,355 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,380 | ₩36,714 | ₩36,380 | ₩36,458 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,607 | ₩36,767 | ₩36,487 | ₩36,722 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,527 | ₩36,540 | ₩36,313 | ₩36,467 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,447 | ₩36,460 | ₩35,900 | ₩36,299 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,467 | ₩36,594 | ₩36,407 | ₩36,516 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,006 | ₩36,287 | ₩36,006 | ₩36,287 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,833 | ₩35,953 | ₩35,699 | ₩35,750 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,499 | ₩35,780 | ₩35,473 | ₩35,770 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,252 | ₩35,379 | ₩35,252 | ₩35,334 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,232 | ₩35,232 | ₩35,019 | ₩35,123 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,139 | ₩35,152 | ₩35,059 | ₩35,124 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,406 | ₩35,486 | ₩35,252 | ₩35,430 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,326 | ₩35,352 | ₩35,219 | ₩35,352 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,152 | ₩35,259 | ₩35,006 | ₩35,192 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,326 | ₩35,379 | ₩35,246 | ₩35,359 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,272 | ₩35,326 | ₩35,192 | ₩35,280 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,072 | ₩35,126 | ₩34,885 | ₩34,952 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,965 | ₩35,139 | ₩34,945 | ₩35,127 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,885 | ₩34,965 | ₩34,765 | ₩34,783 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,779 | ₩34,859 | ₩34,712 | ₩34,808 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,885 | ₩34,885 | ₩34,685 | ₩34,768 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,352 | ₩34,538 | ₩34,285 | ₩34,521 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,205 | ₩34,325 | ₩34,205 | ₩34,324 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,178 | ₩34,218 | ₩34,085 | ₩34,199 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,591 | ₩34,041 | ₩33,591 | ₩34,041 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,631 | ₩33,684 | ₩33,511 | ₩33,574 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,339 | ₩33,511 | ₩33,217 | ₩33,511 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,297 | ₩33,457 | ₩33,231 | ₩33,328 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,216 | ₩32,444 | ₩31,989 | ₩32,444 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,390 | ₩32,390 | ₩32,196 | ₩32,338 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,215 | ₩32,174 | ₩31,215 | ₩32,174 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,816 | ₩32,122 | ₩31,816 | ₩31,924 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,042 | ₩31,896 | ₩31,042 | ₩31,889 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,522 | ₩31,522 | ₩30,461 | ₩30,635 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,295 | ₩31,602 | ₩31,122 | ₩31,197 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,456 | ₩32,456 | ₩31,756 | ₩31,756 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,737 | ₩32,870 | ₩32,590 | ₩32,651 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,430 | ₩32,603 | ₩32,323 | ₩32,497 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,643 | ₩32,990 | ₩32,643 | ₩32,671 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,710 | ₩32,710 | ₩32,123 | ₩32,223 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,590 | ₩32,870 | ₩32,577 | ₩32,849 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,164 | ₩33,244 | ₩32,803 | ₩32,803 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,284 | ₩33,297 | ₩33,110 | ₩33,164 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,004 | ₩33,097 | ₩32,950 | ₩32,957 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,844 | ₩32,988 | ₩32,443 | ₩32,443 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩32,997 | ₩32,997 | ₩32,643 | ₩32,645 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,150 | ₩33,297 | ₩33,110 | ₩33,192 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,945 | ₩33,204 | ₩32,945 | ₩33,004 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,083 | ₩33,030 | ₩32,083 | ₩32,980 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,670 | ₩32,844 | ₩32,450 | ₩32,450 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,204 | ₩33,204 | ₩32,657 | ₩33,010 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,830 | ₩33,097 | ₩32,817 | ₩32,993 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,156 | ₩32,617 | ₩32,016 | ₩32,482 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,550 | ₩32,964 | ₩32,537 | ₩32,817 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,191 | ₩33,324 | ₩33,128 | ₩33,271 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,684 | ₩33,684 | ₩33,110 | ₩33,377 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,698 | ₩33,871 | ₩33,698 | ₩33,844 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,451 | ₩33,471 | ₩33,384 | ₩33,393 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,044 | ₩33,110 | ₩32,969 | ₩33,032 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,312 | ₩33,457 | ₩33,288 | ₩33,421 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,164 | ₩33,364 | ₩33,164 | ₩33,275 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,191 | ₩33,618 | ₩33,191 | ₩33,419 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,950 | ₩33,191 | ₩32,563 | ₩33,020 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,937 | ₩33,337 | ₩32,937 | ₩33,044 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,898 | ₩33,978 | ₩32,965 | ₩32,965 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,005 | ₩34,098 | ₩33,471 | ₩33,844 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,871 | ₩34,018 | ₩33,707 | ₩33,707 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,364 | ₩34,005 | ₩33,364 | ₩33,899 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩32,990 | ₩33,364 | ₩32,777 | ₩33,343 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,537 | ₩32,537 | ₩32,029 | ₩32,069 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,431 | ₩33,431 | ₩32,256 | ₩32,691 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,544 | ₩33,651 | ₩33,231 | ₩33,578 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,925 | ₩34,318 | ₩33,925 | ₩34,191 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,859 | ₩34,859 | ₩34,178 | ₩34,266 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,952 | ₩34,952 | ₩34,151 | ₩34,819 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,059 | ₩35,059 | ₩34,965 | ₩35,059 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,859 | ₩34,965 | ₩34,859 | ₩34,912 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,432 | ₩34,712 | ₩34,432 | ₩34,602 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,205 | ₩34,552 | ₩34,205 | ₩34,413 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,565 | ₩34,565 | ₩34,272 | ₩34,317 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,871 | ₩34,378 | ₩33,831 | ₩34,199 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,818 | ₩34,098 | ₩33,711 | ₩33,711 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,659 | ₩34,659 | ₩34,372 | ₩34,400 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,699 | ₩34,699 | ₩34,377 | ₩34,377 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,178 | ₩34,312 | ₩34,085 | ₩34,293 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,298 | ₩34,432 | ₩34,298 | ₩34,432 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,005 | ₩34,245 | ₩34,005 | ₩34,191 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,091 | ₩34,305 | ₩34,091 | ₩34,272 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,011 | ₩34,065 | ₩33,978 | ₩33,997 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,205 | ₩34,312 | ₩34,111 | ₩34,312 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,045 | ₩34,285 | ₩33,844 | ₩34,230 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,045 | ₩34,125 | ₩33,978 | ₩33,978 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,165 | ₩34,178 | ₩33,822 | ₩33,911 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,125 | ₩34,125 | ₩33,839 | ₩33,840 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,018 | ₩34,071 | ₩34,007 | ₩34,034 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,858 | ₩34,009 | ₩33,858 | ₩34,009 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,815 | ₩34,845 | ₩34,788 | ₩34,845 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,752 | ₩34,773 | ₩34,739 | ₩34,773 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,532 | ₩34,709 | ₩34,532 | ₩34,709 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,565 | ₩34,605 | ₩34,432 | ₩34,594 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,472 | ₩34,472 | ₩34,322 | ₩34,432 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,965 | ₩34,138 | ₩33,871 | ₩34,021 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,285 | ₩34,285 | ₩33,631 | ₩33,651 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,165 | ₩34,425 | ₩34,114 | ₩34,425 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,445 | ₩34,525 | ₩34,312 | ₩34,312 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,007 | ₩35,007 | ₩34,485 | ₩34,577 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩34,992 | ₩35,283 | ₩34,964 | ₩35,280 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,112 | ₩35,406 | ₩35,112 | ₩35,355 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,072 | ₩35,259 | ₩35,072 | ₩35,259 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,206 | ₩35,280 | ₩35,051 | ₩35,082 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,032 | ₩35,032 | ₩34,885 | ₩34,979 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,819 | ₩34,819 | ₩34,616 | ₩34,769 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,472 | ₩34,759 | ₩34,472 | ₩34,688 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,485 | ₩34,685 | ₩34,485 | ₩34,534 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,125 | ₩34,405 | ₩34,071 | ₩34,294 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,622 | ₩34,705 | ₩34,569 | ₩34,705 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,378 | ₩34,605 | ₩34,378 | ₩34,525 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,778 | ₩34,154 | ₩33,537 | ₩34,154 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,537 | ₩34,125 | ₩33,524 | ₩34,049 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,164 | ₩33,602 | ₩32,710 | ₩33,257 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,643 | ₩34,719 | ₩33,110 | ₩33,110 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,915 | ₩34,098 | ₩33,810 | ₩34,010 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,698 | ₩33,978 | ₩33,578 | ₩33,804 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,538 | ₩34,592 | ₩34,111 | ₩34,249 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,871 | ₩34,965 | ₩33,871 | ₩34,700 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,872 | ₩35,072 | ₩34,392 | ₩34,494 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,138 | ₩35,174 | ₩35,086 | ₩35,174 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,046 | ₩35,206 | ₩34,952 | ₩35,099 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,046 | ₩35,272 | ₩34,992 | ₩35,256 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,285 | ₩34,577 | ₩34,045 | ₩34,577 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,050 | ₩35,050 | ₩34,645 | ₩34,645 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,032 | ₩35,312 | ₩34,965 | ₩35,099 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,219 | ₩35,244 | ₩34,979 | ₩34,985 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,606 | ₩35,606 | ₩35,326 | ₩35,451 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,006 | ₩36,006 | ₩35,753 | ₩35,841 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,060 | ₩36,060 | ₩35,812 | ₩35,812 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,073 | ₩36,073 | ₩35,833 | ₩35,961 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,817 | ₩35,897 | ₩35,798 | ₩35,852 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,793 | ₩35,820 | ₩35,713 | ₩35,768 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,366 | ₩35,593 | ₩35,366 | ₩35,510 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,163 | ₩35,176 | ₩35,152 | ₩35,152 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,060 | ₩35,099 | ₩34,665 | ₩34,831 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,032 | ₩35,070 | ₩34,939 | ₩35,070 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,876 | ₩35,059 | ₩34,876 | ₩35,002 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,485 | ₩34,712 | ₩34,325 | ₩34,636 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,732 | ₩34,912 | ₩34,472 | ₩34,509 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,739 | ₩34,739 | ₩34,561 | ₩34,561 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,298 | ₩34,592 | ₩34,298 | ₩34,380 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,578 | ₩34,612 | ₩34,505 | ₩34,601 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,428 | ₩34,428 | ₩34,083 | ₩34,083 | -1.00% | 1.2만 |
|---|