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 | ₩36,466 | ₩36,466 | ₩36,145 | ₩36,413 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,346 | ₩36,586 | ₩35,918 | ₩36,212 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,586 | ₩36,680 | ₩36,372 | ₩36,613 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,720 | ₩36,786 | ₩36,642 | ₩36,706 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,666 | ₩36,666 | ₩36,479 | ₩36,613 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,626 | ₩36,626 | ₩36,426 | ₩36,506 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,399 | ₩36,399 | ₩36,119 | ₩36,319 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,586 | ₩36,666 | ₩36,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,613 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,693 | ₩36,693 | ₩36,386 | ₩36,451 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,413 | ₩36,506 | ₩36,272 | ₩36,466 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,586 | ₩36,620 | ₩36,453 | ₩36,559 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,239 | ₩36,426 | ₩36,187 | ₩36,426 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,413 | ₩36,478 | ₩36,359 | ₩36,413 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,399 | ₩36,573 | ₩36,399 | ₩36,533 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,266 | ₩36,439 | ₩36,092 | ₩36,393 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,785 | ₩36,012 | ₩35,705 | ₩36,012 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,511 | ₩35,798 | ₩35,511 | ₩35,798 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,304 | ₩35,478 | ₩35,024 | ₩35,157 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,318 | ₩35,424 | ₩35,064 | ₩35,087 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,171 | ₩35,411 | ₩34,897 | ₩35,184 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,518 | ₩35,838 | ₩35,518 | ₩35,757 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,304 | ₩35,451 | ₩35,251 | ₩35,282 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,638 | ₩35,798 | ₩35,571 | ₩35,598 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,718 | ₩35,798 | ₩35,585 | ₩35,613 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,384 | ₩35,611 | ₩35,384 | ₩35,578 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,944 | ₩35,384 | ₩34,890 | ₩35,315 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,837 | ₩34,984 | ₩34,770 | ₩34,934 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,024 | ₩35,104 | ₩34,784 | ₩34,850 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,758 | ₩35,865 | ₩35,658 | ₩35,865 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩36,012 | ₩36,039 | ₩35,678 | ₩35,682 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,670 | ₩35,972 | ₩35,591 | ₩35,944 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,877 | ₩35,211 | ₩34,877 | ₩35,163 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,037 | ₩35,117 | ₩34,857 | ₩34,997 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,970 | ₩34,997 | ₩34,450 | ₩34,638 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩35,011 | ₩35,157 | ₩34,850 | ₩35,129 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,197 | ₩35,238 | ₩35,011 | ₩35,044 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,465 | ₩35,465 | ₩34,910 | ₩35,108 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,598 | ₩35,805 | ₩35,391 | ₩35,474 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,226 | ₩36,505 | ₩36,226 | ₩36,279 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,439 | ₩36,439 | ₩36,113 | ₩36,203 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,052 | ₩36,359 | ₩36,052 | ₩36,232 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,931 | ₩36,039 | ₩35,918 | ₩35,932 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,772 | ₩35,772 | ₩35,371 | ₩35,494 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,678 | ₩35,785 | ₩35,501 | ₩35,501 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,678 | ₩35,678 | ₩35,411 | ₩35,630 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,024 | ₩35,398 | ₩34,690 | ₩35,304 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,451 | ₩35,518 | ₩35,251 | ₩35,343 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,864 | ₩35,378 | ₩34,864 | ₩35,335 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,408 | ₩34,115 | ₩33,248 | ₩34,036 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,516 | ₩34,650 | ₩33,682 | ₩34,156 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,762 | ₩34,156 | ₩33,762 | ₩34,151 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,221 | ₩33,475 | ₩32,514 | ₩32,514 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,315 | ₩33,515 | ₩32,714 | ₩33,345 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,370 | ₩34,370 | ₩33,568 | ₩33,882 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,543 | ₩34,543 | ₩34,036 | ₩34,112 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,717 | ₩36,586 | ₩34,383 | ₩34,480 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,697 | ₩34,997 | ₩34,670 | ₩34,852 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,730 | ₩34,897 | ₩34,503 | ₩34,897 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,396 | ₩34,516 | ₩34,070 | ₩34,070 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,662 | ₩34,330 | ₩33,288 | ₩34,037 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,463 | ₩34,530 | ₩34,157 | ₩34,269 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,238 | ₩35,238 | ₩34,463 | ₩34,898 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,157 | ₩35,318 | ₩34,910 | ₩35,189 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,910 | ₩35,171 | ₩34,657 | ₩34,777 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,351 | ₩35,605 | ₩35,157 | ₩35,539 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,372 | ₩35,638 | ₩35,318 | ₩35,439 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,956 | ₩34,734 | ₩33,956 | ₩34,734 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,530 | ₩34,543 | ₩33,822 | ₩34,285 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,770 | ₩35,465 | ₩34,770 | ₩35,103 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,384 | ₩35,745 | ₩34,249 | ₩34,520 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,732 | ₩35,742 | ₩35,384 | ₩35,384 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,306 | ₩37,053 | ₩36,252 | ₩37,013 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,571 | ₩36,119 | ₩35,024 | ₩36,093 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,264 | ₩35,531 | ₩35,264 | ₩35,371 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,493 | ₩36,493 | ₩35,384 | ₩35,798 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,785 | ₩35,989 | ₩35,251 | ₩35,571 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,651 | ₩36,186 | ₩35,651 | ₩35,840 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,880 | ₩37,199 | ₩36,813 | ₩36,889 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,813 | ₩36,813 | ₩36,519 | ₩36,760 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,332 | ₩36,426 | ₩35,956 | ₩35,956 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,893 | ₩36,920 | ₩36,073 | ₩36,073 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,573 | ₩36,893 | ₩36,573 | ₩36,855 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,251 | ₩35,812 | ₩35,251 | ₩35,716 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,276 | ₩35,465 | ₩34,276 | ₩35,408 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,930 | ₩35,084 | ₩34,149 | ₩34,227 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,999 | ₩35,999 | ₩33,562 | ₩34,849 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,665 | ₩35,865 | ₩35,378 | ₩35,539 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,292 | ₩36,306 | ₩34,890 | ₩34,890 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,800 | ₩37,094 | ₩36,519 | ₩36,960 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,507 | ₩37,507 | ₩37,087 | ₩37,240 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,334 | ₩37,466 | ₩37,187 | ₩37,466 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,214 | ₩37,307 | ₩37,160 | ₩37,220 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,734 | ₩37,734 | ₩37,628 | ₩37,688 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,307 | ₩37,574 | ₩37,307 | ₩37,497 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,454 | ₩37,481 | ₩37,272 | ₩37,334 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,387 | ₩37,414 | ₩37,307 | ₩37,369 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,073 | ₩37,160 | ₩36,960 | ₩37,043 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,439 | ₩36,867 | ₩36,439 | ₩36,861 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,493 | ₩36,656 | ₩36,393 | ₩36,656 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,346 | ₩36,493 | ₩35,892 | ₩36,220 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,493 | ₩36,493 | ₩36,085 | ₩36,374 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,399 | ₩36,733 | ₩36,399 | ₩36,477 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,626 | ₩36,786 | ₩36,506 | ₩36,741 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,546 | ₩36,559 | ₩36,332 | ₩36,486 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,466 | ₩36,479 | ₩35,918 | ₩36,318 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,486 | ₩36,613 | ₩36,426 | ₩36,535 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,025 | ₩36,306 | ₩36,025 | ₩36,306 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,852 | ₩35,972 | ₩35,718 | ₩35,769 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,518 | ₩35,798 | ₩35,491 | ₩35,789 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,271 | ₩35,398 | ₩35,271 | ₩35,352 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,251 | ₩35,251 | ₩35,037 | ₩35,141 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,157 | ₩35,171 | ₩35,077 | ₩35,143 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,424 | ₩35,505 | ₩35,271 | ₩35,448 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,344 | ₩35,371 | ₩35,238 | ₩35,371 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,171 | ₩35,278 | ₩35,024 | ₩35,211 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,344 | ₩35,398 | ₩35,264 | ₩35,378 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,291 | ₩35,344 | ₩35,211 | ₩35,299 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,091 | ₩35,144 | ₩34,904 | ₩34,970 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,984 | ₩35,157 | ₩34,964 | ₩35,145 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,904 | ₩34,984 | ₩34,784 | ₩34,801 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,797 | ₩34,877 | ₩34,730 | ₩34,826 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,904 | ₩34,904 | ₩34,703 | ₩34,786 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,370 | ₩34,557 | ₩34,303 | ₩34,539 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,223 | ₩34,343 | ₩34,223 | ₩34,342 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,196 | ₩34,236 | ₩34,103 | ₩34,217 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,608 | ₩34,058 | ₩33,608 | ₩34,058 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,649 | ₩33,702 | ₩33,528 | ₩33,591 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,356 | ₩33,528 | ₩33,235 | ₩33,528 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,315 | ₩33,475 | ₩33,248 | ₩33,345 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,233 | ₩32,462 | ₩32,006 | ₩32,462 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,407 | ₩32,407 | ₩32,213 | ₩32,355 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,232 | ₩32,190 | ₩31,232 | ₩32,190 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,833 | ₩32,138 | ₩31,833 | ₩31,941 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,058 | ₩31,913 | ₩31,058 | ₩31,906 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,539 | ₩31,539 | ₩30,477 | ₩30,651 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,312 | ₩31,619 | ₩31,138 | ₩31,213 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,474 | ₩32,474 | ₩31,773 | ₩31,773 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,754 | ₩32,887 | ₩32,607 | ₩32,668 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,447 | ₩32,620 | ₩32,340 | ₩32,514 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,660 | ₩33,008 | ₩32,660 | ₩32,689 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,727 | ₩32,727 | ₩32,140 | ₩32,240 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,607 | ₩32,887 | ₩32,594 | ₩32,866 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,181 | ₩33,261 | ₩32,821 | ₩32,821 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,301 | ₩33,315 | ₩33,128 | ₩33,181 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,021 | ₩33,114 | ₩32,968 | ₩32,974 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,861 | ₩33,005 | ₩32,460 | ₩32,460 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,014 | ₩33,014 | ₩32,660 | ₩32,662 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,168 | ₩33,315 | ₩33,128 | ₩33,209 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,962 | ₩33,221 | ₩32,962 | ₩33,021 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,100 | ₩33,048 | ₩32,100 | ₩32,997 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,687 | ₩32,861 | ₩32,467 | ₩32,467 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,221 | ₩33,221 | ₩32,674 | ₩33,028 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,847 | ₩33,114 | ₩32,834 | ₩33,010 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,173 | ₩32,634 | ₩32,033 | ₩32,499 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,567 | ₩32,981 | ₩32,554 | ₩32,834 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,208 | ₩33,341 | ₩33,145 | ₩33,288 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,702 | ₩33,702 | ₩33,128 | ₩33,395 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,715 | ₩33,889 | ₩33,715 | ₩33,862 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,468 | ₩33,488 | ₩33,402 | ₩33,411 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,061 | ₩33,128 | ₩32,986 | ₩33,049 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,329 | ₩33,475 | ₩33,305 | ₩33,439 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,181 | ₩33,382 | ₩33,181 | ₩33,292 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,208 | ₩33,635 | ₩33,208 | ₩33,436 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,968 | ₩33,208 | ₩32,580 | ₩33,037 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,954 | ₩33,355 | ₩32,954 | ₩33,061 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,916 | ₩33,996 | ₩32,982 | ₩32,982 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,022 | ₩34,116 | ₩33,488 | ₩33,862 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,889 | ₩34,036 | ₩33,725 | ₩33,725 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,382 | ₩34,022 | ₩33,382 | ₩33,917 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩33,008 | ₩33,382 | ₩32,794 | ₩33,360 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,554 | ₩32,554 | ₩32,046 | ₩32,086 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,448 | ₩33,448 | ₩32,273 | ₩32,709 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,562 | ₩33,669 | ₩33,248 | ₩33,595 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,942 | ₩34,336 | ₩33,942 | ₩34,209 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,877 | ₩34,877 | ₩34,196 | ₩34,284 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,970 | ₩34,970 | ₩34,169 | ₩34,837 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,077 | ₩35,077 | ₩34,984 | ₩35,077 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,877 | ₩34,984 | ₩34,877 | ₩34,930 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,450 | ₩34,730 | ₩34,450 | ₩34,621 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,223 | ₩34,570 | ₩34,223 | ₩34,431 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,583 | ₩34,583 | ₩34,289 | ₩34,335 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,889 | ₩34,396 | ₩33,849 | ₩34,217 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,835 | ₩34,116 | ₩33,729 | ₩33,729 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,677 | ₩34,677 | ₩34,390 | ₩34,418 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,717 | ₩34,717 | ₩34,395 | ₩34,395 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,196 | ₩34,330 | ₩34,103 | ₩34,311 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,316 | ₩34,450 | ₩34,316 | ₩34,450 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,022 | ₩34,263 | ₩34,022 | ₩34,209 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,109 | ₩34,323 | ₩34,109 | ₩34,289 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,029 | ₩34,083 | ₩33,996 | ₩34,014 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,223 | ₩34,330 | ₩34,129 | ₩34,330 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,062 | ₩34,303 | ₩33,862 | ₩34,248 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,062 | ₩34,143 | ₩33,996 | ₩33,996 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,183 | ₩34,196 | ₩33,839 | ₩33,929 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,143 | ₩34,143 | ₩33,857 | ₩33,858 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,036 | ₩34,089 | ₩34,025 | ₩34,052 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,876 | ₩34,026 | ₩33,876 | ₩34,026 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,833 | ₩34,864 | ₩34,806 | ₩34,864 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,770 | ₩34,792 | ₩34,757 | ₩34,792 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,550 | ₩34,727 | ₩34,550 | ₩34,727 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,583 | ₩34,623 | ₩34,450 | ₩34,613 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,490 | ₩34,490 | ₩34,340 | ₩34,450 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,982 | ₩34,156 | ₩33,889 | ₩34,038 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,303 | ₩34,303 | ₩33,649 | ₩33,669 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,183 | ₩34,443 | ₩34,132 | ₩34,443 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,463 | ₩34,543 | ₩34,330 | ₩34,330 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,025 | ₩35,025 | ₩34,503 | ₩34,595 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩35,011 | ₩35,302 | ₩34,982 | ₩35,299 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,131 | ₩35,424 | ₩35,131 | ₩35,374 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,091 | ₩35,278 | ₩35,091 | ₩35,278 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,224 | ₩35,299 | ₩35,069 | ₩35,100 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,051 | ₩35,051 | ₩34,904 | ₩34,997 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,837 | ₩34,837 | ₩34,634 | ₩34,788 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,490 | ₩34,777 | ₩34,490 | ₩34,706 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,503 | ₩34,703 | ₩34,503 | ₩34,553 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,143 | ₩34,423 | ₩34,089 | ₩34,312 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,641 | ₩34,723 | ₩34,587 | ₩34,723 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,396 | ₩34,623 | ₩34,396 | ₩34,543 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,795 | ₩34,172 | ₩33,555 | ₩34,172 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,555 | ₩34,143 | ₩33,542 | ₩34,066 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,181 | ₩33,619 | ₩32,727 | ₩33,275 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,661 | ₩34,737 | ₩33,128 | ₩33,128 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,933 | ₩34,116 | ₩33,827 | ₩34,028 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,715 | ₩33,996 | ₩33,595 | ₩33,822 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,557 | ₩34,610 | ₩34,129 | ₩34,267 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,889 | ₩34,984 | ₩33,889 | ₩34,718 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,890 | ₩35,091 | ₩34,410 | ₩34,512 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,156 | ₩35,192 | ₩35,104 | ₩35,192 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,064 | ₩35,224 | ₩34,970 | ₩35,117 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,064 | ₩35,291 | ₩35,011 | ₩35,275 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,303 | ₩34,595 | ₩34,062 | ₩34,595 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,068 | ₩35,068 | ₩34,663 | ₩34,663 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,051 | ₩35,331 | ₩34,984 | ₩35,117 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,238 | ₩35,263 | ₩34,997 | ₩35,004 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,625 | ₩35,625 | ₩35,344 | ₩35,470 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,025 | ₩36,025 | ₩35,772 | ₩35,860 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,079 | ₩36,079 | ₩35,830 | ₩35,830 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,092 | ₩36,092 | ₩35,852 | ₩35,980 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,836 | ₩35,916 | ₩35,817 | ₩35,870 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,812 | ₩35,838 | ₩35,732 | ₩35,786 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,384 | ₩35,611 | ₩35,384 | ₩35,529 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,181 | ₩35,195 | ₩35,171 | ₩35,171 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,079 | ₩35,117 | ₩34,683 | ₩34,849 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,051 | ₩35,088 | ₩34,957 | ₩35,088 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,894 | ₩35,077 | ₩34,894 | ₩35,020 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,503 | ₩34,730 | ₩34,343 | ₩34,654 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,750 | ₩34,930 | ₩34,490 | ₩34,527 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,757 | ₩34,757 | ₩34,579 | ₩34,579 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,316 | ₩34,610 | ₩34,316 | ₩34,398 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,597 | ₩34,630 | ₩34,523 | ₩34,619 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,446 | ₩34,446 | ₩34,101 | ₩34,101 | -1.00% | 1.2만 |
|---|