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 | ₩36,458 | ₩36,458 | ₩36,138 | ₩36,405 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,338 | ₩36,578 | ₩35,911 | ₩36,205 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,578 | ₩36,672 | ₩36,365 | ₩36,605 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,712 | ₩36,779 | ₩36,635 | ₩36,699 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,659 | ₩36,659 | ₩36,472 | ₩36,605 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,619 | ₩36,619 | ₩36,418 | ₩36,498 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,392 | ₩36,392 | ₩36,111 | ₩36,311 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,578 | ₩36,659 | ₩36,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,605 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,685 | ₩36,685 | ₩36,378 | ₩36,444 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,405 | ₩36,498 | ₩36,265 | ₩36,458 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,578 | ₩36,612 | ₩36,445 | ₩36,552 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,231 | ₩36,418 | ₩36,179 | ₩36,418 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,405 | ₩36,470 | ₩36,352 | ₩36,405 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,392 | ₩36,565 | ₩36,392 | ₩36,525 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,258 | ₩36,432 | ₩36,085 | ₩36,385 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,777 | ₩36,004 | ₩35,697 | ₩36,004 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,504 | ₩35,791 | ₩35,504 | ₩35,791 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,297 | ₩35,470 | ₩35,017 | ₩35,150 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,310 | ₩35,417 | ₩35,057 | ₩35,079 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,163 | ₩35,404 | ₩34,890 | ₩35,177 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,510 | ₩35,831 | ₩35,510 | ₩35,749 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,297 | ₩35,444 | ₩35,243 | ₩35,274 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,631 | ₩35,791 | ₩35,564 | ₩35,591 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,711 | ₩35,791 | ₩35,577 | ₩35,605 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,377 | ₩35,604 | ₩35,377 | ₩35,571 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,936 | ₩35,377 | ₩34,883 | ₩35,308 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,830 | ₩34,976 | ₩34,763 | ₩34,927 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,017 | ₩35,097 | ₩34,776 | ₩34,843 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,751 | ₩35,858 | ₩35,651 | ₩35,858 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩36,004 | ₩36,031 | ₩35,671 | ₩35,675 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,663 | ₩35,964 | ₩35,584 | ₩35,936 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,870 | ₩35,203 | ₩34,870 | ₩35,155 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,030 | ₩35,110 | ₩34,850 | ₩34,990 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,963 | ₩34,990 | ₩34,442 | ₩34,631 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩35,003 | ₩35,150 | ₩34,843 | ₩35,122 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,190 | ₩35,230 | ₩35,003 | ₩35,037 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,457 | ₩35,457 | ₩34,903 | ₩35,101 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,591 | ₩35,797 | ₩35,384 | ₩35,466 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,218 | ₩36,497 | ₩36,218 | ₩36,271 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,432 | ₩36,432 | ₩36,106 | ₩36,195 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,044 | ₩36,352 | ₩36,044 | ₩36,225 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,923 | ₩36,031 | ₩35,911 | ₩35,924 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,764 | ₩35,764 | ₩35,364 | ₩35,486 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,671 | ₩35,777 | ₩35,493 | ₩35,493 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,671 | ₩35,671 | ₩35,404 | ₩35,623 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,017 | ₩35,390 | ₩34,683 | ₩35,297 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,444 | ₩35,510 | ₩35,243 | ₩35,336 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,856 | ₩35,370 | ₩34,856 | ₩35,328 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,401 | ₩34,107 | ₩33,241 | ₩34,029 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,509 | ₩34,643 | ₩33,675 | ₩34,149 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,755 | ₩34,149 | ₩33,755 | ₩34,143 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,214 | ₩33,468 | ₩32,507 | ₩32,507 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,308 | ₩33,508 | ₩32,707 | ₩33,338 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,362 | ₩34,362 | ₩33,561 | ₩33,875 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,536 | ₩34,536 | ₩34,029 | ₩34,105 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,709 | ₩36,578 | ₩34,376 | ₩34,473 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,689 | ₩34,990 | ₩34,663 | ₩34,844 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,723 | ₩34,890 | ₩34,496 | ₩34,890 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,389 | ₩34,509 | ₩34,063 | ₩34,063 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,655 | ₩34,322 | ₩33,281 | ₩34,030 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,456 | ₩34,523 | ₩34,150 | ₩34,262 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,230 | ₩35,230 | ₩34,456 | ₩34,891 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,150 | ₩35,310 | ₩34,903 | ₩35,182 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,903 | ₩35,163 | ₩34,649 | ₩34,770 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,344 | ₩35,597 | ₩35,150 | ₩35,532 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,365 | ₩35,631 | ₩35,310 | ₩35,432 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,949 | ₩34,727 | ₩33,949 | ₩34,727 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,523 | ₩34,536 | ₩33,815 | ₩34,278 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,763 | ₩35,457 | ₩34,763 | ₩35,095 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,377 | ₩35,737 | ₩34,242 | ₩34,513 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,724 | ₩35,735 | ₩35,377 | ₩35,377 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,298 | ₩37,046 | ₩36,245 | ₩37,006 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,564 | ₩36,111 | ₩35,017 | ₩36,086 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,257 | ₩35,524 | ₩35,257 | ₩35,364 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,485 | ₩36,485 | ₩35,377 | ₩35,791 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,777 | ₩35,982 | ₩35,243 | ₩35,564 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,644 | ₩36,178 | ₩35,644 | ₩35,832 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,872 | ₩37,191 | ₩36,805 | ₩36,881 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,805 | ₩36,805 | ₩36,512 | ₩36,752 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,325 | ₩36,418 | ₩35,948 | ₩35,948 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,885 | ₩36,912 | ₩36,066 | ₩36,066 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,565 | ₩36,885 | ₩36,565 | ₩36,847 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,243 | ₩35,804 | ₩35,243 | ₩35,708 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,269 | ₩35,457 | ₩34,269 | ₩35,401 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,923 | ₩35,077 | ₩34,142 | ₩34,220 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,991 | ₩35,991 | ₩33,555 | ₩34,842 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,657 | ₩35,858 | ₩35,370 | ₩35,532 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,285 | ₩36,298 | ₩34,883 | ₩34,883 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,792 | ₩37,086 | ₩36,512 | ₩36,952 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,500 | ₩37,500 | ₩37,079 | ₩37,233 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,326 | ₩37,458 | ₩37,179 | ₩37,458 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,206 | ₩37,299 | ₩37,152 | ₩37,213 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,727 | ₩37,727 | ₩37,620 | ₩37,680 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,299 | ₩37,566 | ₩37,299 | ₩37,489 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,446 | ₩37,473 | ₩37,265 | ₩37,326 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,379 | ₩37,406 | ₩37,299 | ₩37,361 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,066 | ₩37,152 | ₩36,952 | ₩37,035 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,432 | ₩36,859 | ₩36,432 | ₩36,853 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,485 | ₩36,648 | ₩36,385 | ₩36,648 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,338 | ₩36,485 | ₩35,884 | ₩36,213 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,485 | ₩36,485 | ₩36,078 | ₩36,366 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,392 | ₩36,725 | ₩36,392 | ₩36,469 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,619 | ₩36,779 | ₩36,498 | ₩36,733 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,538 | ₩36,552 | ₩36,325 | ₩36,478 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,458 | ₩36,472 | ₩35,911 | ₩36,310 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,478 | ₩36,605 | ₩36,418 | ₩36,528 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,018 | ₩36,298 | ₩36,018 | ₩36,298 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,844 | ₩35,964 | ₩35,711 | ₩35,761 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,510 | ₩35,791 | ₩35,484 | ₩35,781 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,263 | ₩35,390 | ₩35,263 | ₩35,345 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,243 | ₩35,243 | ₩35,030 | ₩35,134 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,150 | ₩35,163 | ₩35,070 | ₩35,135 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,417 | ₩35,497 | ₩35,263 | ₩35,441 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,337 | ₩35,364 | ₩35,230 | ₩35,364 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,163 | ₩35,270 | ₩35,017 | ₩35,203 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,337 | ₩35,390 | ₩35,257 | ₩35,370 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,284 | ₩35,337 | ₩35,203 | ₩35,292 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,083 | ₩35,137 | ₩34,896 | ₩34,963 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,976 | ₩35,150 | ₩34,956 | ₩35,138 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,896 | ₩34,976 | ₩34,776 | ₩34,794 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,790 | ₩34,870 | ₩34,723 | ₩34,819 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,896 | ₩34,896 | ₩34,696 | ₩34,779 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,362 | ₩34,549 | ₩34,296 | ₩34,532 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,216 | ₩34,336 | ₩34,216 | ₩34,334 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,189 | ₩34,229 | ₩34,095 | ₩34,210 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,601 | ₩34,051 | ₩33,601 | ₩34,051 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,641 | ₩33,695 | ₩33,521 | ₩33,584 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,349 | ₩33,521 | ₩33,228 | ₩33,521 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,308 | ₩33,468 | ₩33,241 | ₩33,338 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,226 | ₩32,455 | ₩31,999 | ₩32,455 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,400 | ₩32,400 | ₩32,206 | ₩32,348 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,225 | ₩32,184 | ₩31,225 | ₩32,184 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,826 | ₩32,132 | ₩31,826 | ₩31,934 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,052 | ₩31,906 | ₩31,052 | ₩31,899 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,532 | ₩31,532 | ₩30,471 | ₩30,644 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,305 | ₩31,612 | ₩31,132 | ₩31,206 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,467 | ₩32,467 | ₩31,766 | ₩31,766 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,747 | ₩32,881 | ₩32,600 | ₩32,662 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,440 | ₩32,614 | ₩32,333 | ₩32,507 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,654 | ₩33,001 | ₩32,654 | ₩32,682 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,720 | ₩32,720 | ₩32,133 | ₩32,233 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,600 | ₩32,881 | ₩32,587 | ₩32,859 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,174 | ₩33,254 | ₩32,814 | ₩32,814 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,294 | ₩33,308 | ₩33,121 | ₩33,174 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,014 | ₩33,108 | ₩32,961 | ₩32,967 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,854 | ₩32,998 | ₩32,453 | ₩32,453 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,007 | ₩33,007 | ₩32,654 | ₩32,655 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,161 | ₩33,308 | ₩33,121 | ₩33,202 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,955 | ₩33,214 | ₩32,955 | ₩33,014 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,093 | ₩33,041 | ₩32,093 | ₩32,990 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,680 | ₩32,854 | ₩32,460 | ₩32,460 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,214 | ₩33,214 | ₩32,667 | ₩33,021 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,841 | ₩33,108 | ₩32,827 | ₩33,003 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,166 | ₩32,627 | ₩32,026 | ₩32,492 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,560 | ₩32,974 | ₩32,547 | ₩32,827 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,201 | ₩33,334 | ₩33,138 | ₩33,281 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,695 | ₩33,695 | ₩33,121 | ₩33,388 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,708 | ₩33,882 | ₩33,708 | ₩33,855 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,461 | ₩33,481 | ₩33,395 | ₩33,404 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,054 | ₩33,121 | ₩32,979 | ₩33,042 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,322 | ₩33,468 | ₩33,298 | ₩33,432 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,174 | ₩33,375 | ₩33,174 | ₩33,285 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,201 | ₩33,628 | ₩33,201 | ₩33,429 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,961 | ₩33,201 | ₩32,574 | ₩33,030 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,947 | ₩33,348 | ₩32,947 | ₩33,054 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,908 | ₩33,989 | ₩32,975 | ₩32,975 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,015 | ₩34,109 | ₩33,481 | ₩33,855 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,882 | ₩34,029 | ₩33,718 | ₩33,718 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,375 | ₩34,015 | ₩33,375 | ₩33,910 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩33,001 | ₩33,375 | ₩32,787 | ₩33,353 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,547 | ₩32,547 | ₩32,040 | ₩32,080 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,441 | ₩33,441 | ₩32,266 | ₩32,702 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,555 | ₩33,662 | ₩33,241 | ₩33,588 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,935 | ₩34,329 | ₩33,935 | ₩34,202 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,870 | ₩34,870 | ₩34,189 | ₩34,277 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,963 | ₩34,963 | ₩34,162 | ₩34,830 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,070 | ₩35,070 | ₩34,976 | ₩35,070 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,870 | ₩34,976 | ₩34,870 | ₩34,923 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,442 | ₩34,723 | ₩34,442 | ₩34,613 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,216 | ₩34,563 | ₩34,216 | ₩34,424 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,576 | ₩34,576 | ₩34,282 | ₩34,328 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,882 | ₩34,389 | ₩33,842 | ₩34,210 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,828 | ₩34,109 | ₩33,722 | ₩33,722 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,669 | ₩34,669 | ₩34,382 | ₩34,410 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,709 | ₩34,709 | ₩34,388 | ₩34,388 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,189 | ₩34,322 | ₩34,095 | ₩34,304 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,309 | ₩34,442 | ₩34,309 | ₩34,442 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,015 | ₩34,256 | ₩34,015 | ₩34,202 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,102 | ₩34,316 | ₩34,102 | ₩34,282 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,022 | ₩34,075 | ₩33,989 | ₩34,007 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,216 | ₩34,322 | ₩34,122 | ₩34,322 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,055 | ₩34,296 | ₩33,855 | ₩34,241 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,055 | ₩34,135 | ₩33,989 | ₩33,989 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,175 | ₩34,189 | ₩33,832 | ₩33,922 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,135 | ₩34,135 | ₩33,850 | ₩33,851 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,029 | ₩34,082 | ₩34,018 | ₩34,045 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,868 | ₩34,019 | ₩33,868 | ₩34,019 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,826 | ₩34,856 | ₩34,799 | ₩34,856 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,763 | ₩34,784 | ₩34,750 | ₩34,784 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,543 | ₩34,720 | ₩34,543 | ₩34,720 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,576 | ₩34,616 | ₩34,442 | ₩34,605 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,483 | ₩34,483 | ₩34,333 | ₩34,442 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,975 | ₩34,149 | ₩33,882 | ₩34,031 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,296 | ₩34,296 | ₩33,641 | ₩33,662 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,175 | ₩34,436 | ₩34,125 | ₩34,436 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,456 | ₩34,536 | ₩34,322 | ₩34,322 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,018 | ₩35,018 | ₩34,496 | ₩34,588 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩35,003 | ₩35,294 | ₩34,975 | ₩35,292 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,123 | ₩35,417 | ₩35,123 | ₩35,366 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,083 | ₩35,270 | ₩35,083 | ₩35,270 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,217 | ₩35,292 | ₩35,062 | ₩35,093 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,043 | ₩35,043 | ₩34,896 | ₩34,990 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,830 | ₩34,830 | ₩34,627 | ₩34,780 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,483 | ₩34,770 | ₩34,483 | ₩34,699 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,496 | ₩34,696 | ₩34,496 | ₩34,545 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,135 | ₩34,416 | ₩34,082 | ₩34,305 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,633 | ₩34,716 | ₩34,580 | ₩34,716 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,389 | ₩34,616 | ₩34,389 | ₩34,536 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,788 | ₩34,165 | ₩33,548 | ₩34,165 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,548 | ₩34,135 | ₩33,535 | ₩34,059 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,174 | ₩33,612 | ₩32,720 | ₩33,268 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,653 | ₩34,730 | ₩33,121 | ₩33,121 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,926 | ₩34,109 | ₩33,820 | ₩34,021 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,708 | ₩33,989 | ₩33,588 | ₩33,815 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,549 | ₩34,603 | ₩34,122 | ₩34,260 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,882 | ₩34,976 | ₩33,882 | ₩34,711 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,883 | ₩35,083 | ₩34,402 | ₩34,505 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,149 | ₩35,185 | ₩35,097 | ₩35,185 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,057 | ₩35,217 | ₩34,963 | ₩35,110 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,057 | ₩35,284 | ₩35,003 | ₩35,268 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,296 | ₩34,588 | ₩34,055 | ₩34,588 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,061 | ₩35,061 | ₩34,656 | ₩34,656 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,043 | ₩35,324 | ₩34,976 | ₩35,110 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,230 | ₩35,255 | ₩34,990 | ₩34,997 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,617 | ₩35,617 | ₩35,337 | ₩35,462 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,018 | ₩36,018 | ₩35,764 | ₩35,852 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,071 | ₩36,071 | ₩35,823 | ₩35,823 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,085 | ₩36,085 | ₩35,844 | ₩35,972 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,828 | ₩35,908 | ₩35,810 | ₩35,863 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,804 | ₩35,831 | ₩35,724 | ₩35,779 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,377 | ₩35,604 | ₩35,377 | ₩35,521 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,174 | ₩35,187 | ₩35,163 | ₩35,163 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,071 | ₩35,110 | ₩34,676 | ₩34,842 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,043 | ₩35,081 | ₩34,950 | ₩35,081 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,887 | ₩35,070 | ₩34,887 | ₩35,013 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,496 | ₩34,723 | ₩34,336 | ₩34,647 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,743 | ₩34,923 | ₩34,483 | ₩34,520 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,750 | ₩34,750 | ₩34,572 | ₩34,572 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,309 | ₩34,603 | ₩34,309 | ₩34,390 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,589 | ₩34,623 | ₩34,516 | ₩34,612 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,438 | ₩34,438 | ₩34,094 | ₩34,094 | -1.00% | 1.2만 |
|---|