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 | ₩36,469 | ₩36,469 | ₩36,149 | ₩36,416 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,349 | ₩36,589 | ₩35,922 | ₩36,216 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,589 | ₩36,683 | ₩36,376 | ₩36,616 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,723 | ₩36,790 | ₩36,645 | ₩36,710 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,670 | ₩36,670 | ₩36,483 | ₩36,616 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,629 | ₩36,629 | ₩36,429 | ₩36,509 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,402 | ₩36,402 | ₩36,122 | ₩36,322 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,589 | ₩36,670 | ₩36,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,616 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,696 | ₩36,696 | ₩36,389 | ₩36,455 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,416 | ₩36,509 | ₩36,276 | ₩36,469 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,589 | ₩36,623 | ₩36,456 | ₩36,563 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,242 | ₩36,429 | ₩36,190 | ₩36,429 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,416 | ₩36,481 | ₩36,362 | ₩36,416 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,402 | ₩36,576 | ₩36,402 | ₩36,536 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,269 | ₩36,443 | ₩36,095 | ₩36,396 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,788 | ₩36,015 | ₩35,708 | ₩36,015 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,514 | ₩35,802 | ₩35,514 | ₩35,802 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,307 | ₩35,481 | ₩35,027 | ₩35,161 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,321 | ₩35,428 | ₩35,067 | ₩35,090 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,174 | ₩35,414 | ₩34,900 | ₩35,187 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,521 | ₩35,842 | ₩35,521 | ₩35,760 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,307 | ₩35,454 | ₩35,254 | ₩35,285 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,641 | ₩35,802 | ₩35,575 | ₩35,601 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,721 | ₩35,802 | ₩35,588 | ₩35,616 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,388 | ₩35,615 | ₩35,388 | ₩35,581 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,947 | ₩35,388 | ₩34,893 | ₩35,318 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,840 | ₩34,987 | ₩34,773 | ₩34,938 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,027 | ₩35,107 | ₩34,787 | ₩34,853 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,761 | ₩35,868 | ₩35,661 | ₩35,868 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩36,015 | ₩36,042 | ₩35,681 | ₩35,685 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,673 | ₩35,975 | ₩35,595 | ₩35,947 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,880 | ₩35,214 | ₩34,880 | ₩35,166 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,040 | ₩35,120 | ₩34,860 | ₩35,000 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,974 | ₩35,000 | ₩34,453 | ₩34,641 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩35,014 | ₩35,161 | ₩34,853 | ₩35,133 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,201 | ₩35,241 | ₩35,014 | ₩35,047 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,468 | ₩35,468 | ₩34,914 | ₩35,111 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,601 | ₩35,808 | ₩35,394 | ₩35,477 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,229 | ₩36,508 | ₩36,229 | ₩36,282 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,443 | ₩36,443 | ₩36,117 | ₩36,206 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,055 | ₩36,362 | ₩36,055 | ₩36,236 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,934 | ₩36,042 | ₩35,922 | ₩35,935 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,775 | ₩35,775 | ₩35,374 | ₩35,497 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,681 | ₩35,788 | ₩35,504 | ₩35,504 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,681 | ₩35,681 | ₩35,414 | ₩35,633 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,027 | ₩35,401 | ₩34,693 | ₩35,307 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,454 | ₩35,521 | ₩35,254 | ₩35,346 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,867 | ₩35,381 | ₩34,867 | ₩35,338 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,411 | ₩34,118 | ₩33,251 | ₩34,039 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,520 | ₩34,653 | ₩33,685 | ₩34,159 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,765 | ₩34,159 | ₩33,765 | ₩34,154 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,224 | ₩33,478 | ₩32,517 | ₩32,517 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,318 | ₩33,518 | ₩32,717 | ₩33,348 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,373 | ₩34,373 | ₩33,571 | ₩33,885 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,546 | ₩34,546 | ₩34,039 | ₩34,115 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,720 | ₩36,589 | ₩34,386 | ₩34,484 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,700 | ₩35,000 | ₩34,673 | ₩34,855 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,733 | ₩34,900 | ₩34,506 | ₩34,900 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,399 | ₩34,520 | ₩34,074 | ₩34,074 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,665 | ₩34,333 | ₩33,291 | ₩34,040 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,466 | ₩34,533 | ₩34,160 | ₩34,273 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,241 | ₩35,241 | ₩34,466 | ₩34,901 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,161 | ₩35,321 | ₩34,914 | ₩35,193 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,914 | ₩35,174 | ₩34,660 | ₩34,780 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,354 | ₩35,608 | ₩35,161 | ₩35,542 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,376 | ₩35,641 | ₩35,321 | ₩35,442 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,959 | ₩34,737 | ₩33,959 | ₩34,737 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,533 | ₩34,546 | ₩33,825 | ₩34,289 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,773 | ₩35,468 | ₩34,773 | ₩35,106 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,388 | ₩35,748 | ₩34,252 | ₩34,524 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,735 | ₩35,745 | ₩35,388 | ₩35,388 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,309 | ₩37,057 | ₩36,256 | ₩37,017 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,575 | ₩36,122 | ₩35,027 | ₩36,097 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,267 | ₩35,534 | ₩35,267 | ₩35,374 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,496 | ₩36,496 | ₩35,388 | ₩35,802 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,788 | ₩35,992 | ₩35,254 | ₩35,575 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,655 | ₩36,189 | ₩35,655 | ₩35,843 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,883 | ₩37,202 | ₩36,816 | ₩36,893 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,816 | ₩36,816 | ₩36,523 | ₩36,763 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,336 | ₩36,429 | ₩35,959 | ₩35,959 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,897 | ₩36,923 | ₩36,077 | ₩36,077 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,576 | ₩36,897 | ₩36,576 | ₩36,858 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,254 | ₩35,815 | ₩35,254 | ₩35,719 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,279 | ₩35,468 | ₩34,279 | ₩35,412 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,934 | ₩35,087 | ₩34,152 | ₩34,230 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩36,002 | ₩36,002 | ₩33,565 | ₩34,852 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,668 | ₩35,868 | ₩35,381 | ₩35,542 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,296 | ₩36,309 | ₩34,893 | ₩34,893 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,803 | ₩37,097 | ₩36,523 | ₩36,963 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,511 | ₩37,511 | ₩37,090 | ₩37,244 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,337 | ₩37,469 | ₩37,190 | ₩37,469 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,217 | ₩37,311 | ₩37,164 | ₩37,224 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,738 | ₩37,738 | ₩37,631 | ₩37,691 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,311 | ₩37,578 | ₩37,311 | ₩37,500 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,457 | ₩37,484 | ₩37,276 | ₩37,337 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,391 | ₩37,417 | ₩37,311 | ₩37,372 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,077 | ₩37,164 | ₩36,963 | ₩37,046 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,443 | ₩36,870 | ₩36,443 | ₩36,865 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,496 | ₩36,659 | ₩36,396 | ₩36,659 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,349 | ₩36,496 | ₩35,895 | ₩36,224 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,496 | ₩36,496 | ₩36,089 | ₩36,377 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,402 | ₩36,736 | ₩36,402 | ₩36,480 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,629 | ₩36,790 | ₩36,509 | ₩36,744 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,549 | ₩36,563 | ₩36,336 | ₩36,489 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,469 | ₩36,483 | ₩35,922 | ₩36,321 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,489 | ₩36,616 | ₩36,429 | ₩36,539 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,029 | ₩36,309 | ₩36,029 | ₩36,309 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,855 | ₩35,975 | ₩35,721 | ₩35,772 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,521 | ₩35,802 | ₩35,494 | ₩35,792 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,274 | ₩35,401 | ₩35,274 | ₩35,356 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,254 | ₩35,254 | ₩35,040 | ₩35,145 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,161 | ₩35,174 | ₩35,080 | ₩35,146 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,428 | ₩35,508 | ₩35,274 | ₩35,452 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,348 | ₩35,374 | ₩35,241 | ₩35,374 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,174 | ₩35,281 | ₩35,027 | ₩35,214 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,348 | ₩35,401 | ₩35,267 | ₩35,381 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,294 | ₩35,348 | ₩35,214 | ₩35,302 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,094 | ₩35,147 | ₩34,907 | ₩34,974 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,987 | ₩35,161 | ₩34,967 | ₩35,149 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,907 | ₩34,987 | ₩34,787 | ₩34,804 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,800 | ₩34,880 | ₩34,733 | ₩34,829 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,907 | ₩34,907 | ₩34,707 | ₩34,789 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,373 | ₩34,560 | ₩34,306 | ₩34,542 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,226 | ₩34,346 | ₩34,226 | ₩34,345 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,199 | ₩34,239 | ₩34,106 | ₩34,220 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,612 | ₩34,062 | ₩33,612 | ₩34,062 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,652 | ₩33,705 | ₩33,531 | ₩33,594 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,359 | ₩33,531 | ₩33,238 | ₩33,531 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,318 | ₩33,478 | ₩33,251 | ₩33,348 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,236 | ₩32,464 | ₩32,009 | ₩32,464 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,410 | ₩32,410 | ₩32,216 | ₩32,358 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,235 | ₩32,193 | ₩31,235 | ₩32,193 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,835 | ₩32,141 | ₩31,835 | ₩31,944 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,061 | ₩31,916 | ₩31,061 | ₩31,909 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,542 | ₩31,542 | ₩30,480 | ₩30,654 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,315 | ₩31,622 | ₩31,141 | ₩31,216 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,476 | ₩32,476 | ₩31,775 | ₩31,775 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,757 | ₩32,890 | ₩32,610 | ₩32,671 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,450 | ₩32,623 | ₩32,343 | ₩32,517 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,663 | ₩33,011 | ₩32,663 | ₩32,691 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,730 | ₩32,730 | ₩32,143 | ₩32,243 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,610 | ₩32,890 | ₩32,597 | ₩32,869 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,184 | ₩33,264 | ₩32,824 | ₩32,824 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,304 | ₩33,318 | ₩33,131 | ₩33,184 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,024 | ₩33,117 | ₩32,971 | ₩32,977 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,864 | ₩33,008 | ₩32,463 | ₩32,463 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,017 | ₩33,017 | ₩32,663 | ₩32,665 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,171 | ₩33,318 | ₩33,131 | ₩33,212 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,965 | ₩33,224 | ₩32,965 | ₩33,024 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,103 | ₩33,051 | ₩32,103 | ₩33,000 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,690 | ₩32,864 | ₩32,470 | ₩32,470 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,224 | ₩33,224 | ₩32,677 | ₩33,031 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,850 | ₩33,117 | ₩32,837 | ₩33,013 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,176 | ₩32,637 | ₩32,036 | ₩32,502 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,570 | ₩32,984 | ₩32,557 | ₩32,837 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,211 | ₩33,344 | ₩33,148 | ₩33,291 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,705 | ₩33,705 | ₩33,131 | ₩33,398 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,718 | ₩33,892 | ₩33,718 | ₩33,865 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,471 | ₩33,491 | ₩33,405 | ₩33,414 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,064 | ₩33,131 | ₩32,989 | ₩33,052 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,332 | ₩33,478 | ₩33,308 | ₩33,442 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,184 | ₩33,385 | ₩33,184 | ₩33,295 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,211 | ₩33,638 | ₩33,211 | ₩33,439 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,971 | ₩33,211 | ₩32,583 | ₩33,040 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,957 | ₩33,358 | ₩32,957 | ₩33,064 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,919 | ₩33,999 | ₩32,985 | ₩32,985 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,025 | ₩34,119 | ₩33,491 | ₩33,865 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,892 | ₩34,039 | ₩33,728 | ₩33,728 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,385 | ₩34,025 | ₩33,385 | ₩33,920 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩33,011 | ₩33,385 | ₩32,797 | ₩33,363 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,557 | ₩32,557 | ₩32,049 | ₩32,089 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,451 | ₩33,451 | ₩32,276 | ₩32,711 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,565 | ₩33,672 | ₩33,251 | ₩33,598 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,945 | ₩34,339 | ₩33,945 | ₩34,212 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,880 | ₩34,880 | ₩34,199 | ₩34,287 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,974 | ₩34,974 | ₩34,172 | ₩34,840 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,080 | ₩35,080 | ₩34,987 | ₩35,080 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,880 | ₩34,987 | ₩34,880 | ₩34,934 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,453 | ₩34,733 | ₩34,453 | ₩34,624 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,226 | ₩34,573 | ₩34,226 | ₩34,434 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,586 | ₩34,586 | ₩34,293 | ₩34,338 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,892 | ₩34,399 | ₩33,852 | ₩34,220 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,839 | ₩34,119 | ₩33,732 | ₩33,732 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,680 | ₩34,680 | ₩34,393 | ₩34,421 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,720 | ₩34,720 | ₩34,398 | ₩34,398 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,199 | ₩34,333 | ₩34,106 | ₩34,314 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,319 | ₩34,453 | ₩34,319 | ₩34,453 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,025 | ₩34,266 | ₩34,025 | ₩34,212 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,112 | ₩34,326 | ₩34,112 | ₩34,293 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,032 | ₩34,086 | ₩33,999 | ₩34,017 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,226 | ₩34,333 | ₩34,132 | ₩34,333 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,066 | ₩34,306 | ₩33,865 | ₩34,251 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,066 | ₩34,146 | ₩33,999 | ₩33,999 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,186 | ₩34,199 | ₩33,843 | ₩33,932 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,146 | ₩34,146 | ₩33,860 | ₩33,861 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,039 | ₩34,092 | ₩34,028 | ₩34,055 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,879 | ₩34,029 | ₩33,879 | ₩34,029 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,836 | ₩34,867 | ₩34,809 | ₩34,867 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,773 | ₩34,795 | ₩34,760 | ₩34,795 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,553 | ₩34,731 | ₩34,553 | ₩34,731 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,586 | ₩34,626 | ₩34,453 | ₩34,616 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,493 | ₩34,493 | ₩34,343 | ₩34,453 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,985 | ₩34,159 | ₩33,892 | ₩34,042 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,306 | ₩34,306 | ₩33,652 | ₩33,672 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,186 | ₩34,446 | ₩34,135 | ₩34,446 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,466 | ₩34,546 | ₩34,333 | ₩34,333 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,028 | ₩35,028 | ₩34,506 | ₩34,598 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩35,014 | ₩35,305 | ₩34,986 | ₩35,302 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,134 | ₩35,428 | ₩35,134 | ₩35,377 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,094 | ₩35,281 | ₩35,094 | ₩35,281 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,227 | ₩35,302 | ₩35,072 | ₩35,103 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,054 | ₩35,054 | ₩34,907 | ₩35,000 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,840 | ₩34,840 | ₩34,637 | ₩34,791 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,493 | ₩34,780 | ₩34,493 | ₩34,709 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,506 | ₩34,707 | ₩34,506 | ₩34,556 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,146 | ₩34,426 | ₩34,092 | ₩34,315 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,644 | ₩34,727 | ₩34,590 | ₩34,727 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,399 | ₩34,626 | ₩34,399 | ₩34,546 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,798 | ₩34,175 | ₩33,558 | ₩34,175 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,558 | ₩34,146 | ₩33,545 | ₩34,070 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,184 | ₩33,622 | ₩32,730 | ₩33,278 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,664 | ₩34,740 | ₩33,131 | ₩33,131 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,936 | ₩34,119 | ₩33,831 | ₩34,031 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,718 | ₩33,999 | ₩33,598 | ₩33,825 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,560 | ₩34,613 | ₩34,132 | ₩34,270 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,892 | ₩34,987 | ₩33,892 | ₩34,721 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,893 | ₩35,094 | ₩34,413 | ₩34,516 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,159 | ₩35,195 | ₩35,107 | ₩35,195 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,067 | ₩35,227 | ₩34,974 | ₩35,120 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,067 | ₩35,294 | ₩35,014 | ₩35,278 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,306 | ₩34,598 | ₩34,066 | ₩34,598 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,071 | ₩35,071 | ₩34,666 | ₩34,666 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,054 | ₩35,334 | ₩34,987 | ₩35,120 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,241 | ₩35,266 | ₩35,000 | ₩35,007 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,628 | ₩35,628 | ₩35,348 | ₩35,473 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,029 | ₩36,029 | ₩35,775 | ₩35,863 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,082 | ₩36,082 | ₩35,834 | ₩35,834 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,095 | ₩36,095 | ₩35,855 | ₩35,983 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,839 | ₩35,919 | ₩35,820 | ₩35,874 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,815 | ₩35,842 | ₩35,735 | ₩35,790 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,388 | ₩35,615 | ₩35,388 | ₩35,532 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,185 | ₩35,198 | ₩35,174 | ₩35,174 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,082 | ₩35,120 | ₩34,686 | ₩34,852 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,054 | ₩35,091 | ₩34,960 | ₩35,091 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,897 | ₩35,080 | ₩34,897 | ₩35,023 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,506 | ₩34,733 | ₩34,346 | ₩34,657 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,753 | ₩34,934 | ₩34,493 | ₩34,530 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,760 | ₩34,760 | ₩34,582 | ₩34,582 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,319 | ₩34,613 | ₩34,319 | ₩34,401 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,600 | ₩34,633 | ₩34,526 | ₩34,622 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,449 | ₩34,449 | ₩34,104 | ₩34,104 | -1.00% | 1.2만 |
|---|