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 | ₩36,456 | ₩36,456 | ₩36,135 | ₩36,402 | -0.15% | 4.9만 |
| 2026.10.08 | ₩36,335 | ₩36,576 | ₩35,908 | ₩36,202 | -0.37% | 8.2만 |
| 2026.10.07 | ₩36,576 | ₩36,669 | ₩36,362 | ₩36,602 | +0.07% | 5.6만 |
| 2026.10.06 | ₩36,709 | ₩36,776 | ₩36,632 | ₩36,696 | -0.04% | 14.1만 |
| 2026.10.05 | ₩36,656 | ₩36,656 | ₩36,469 | ₩36,602 | -0.15% | 17.1만 |
| 2026.10.02 | ₩36,616 | ₩36,616 | ₩36,416 | ₩36,496 | -0.33% | 2.7만 |
| 2026.10.01 | ₩36,389 | ₩36,389 | ₩36,109 | ₩36,309 | -0.22% | 3.4만 |
| 2026.09.30 | ₩36,576 | ₩36,656 | ₩36,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,602 |
| +0.07% |
| 6.2만 |
| 2026.09.29 | ₩36,683 | ₩36,683 | ₩36,375 | ₩36,441 | -0.66% | 4.2만 |
|---|
| 2026.09.28 | ₩36,402 | ₩36,496 | ₩36,262 | ₩36,456 | +0.15% | 4.4만 |
|---|
| 2026.09.25 | ₩36,576 | ₩36,609 | ₩36,442 | ₩36,549 | -0.07% | 6.3만 |
|---|
| 2026.09.24 | ₩36,229 | ₩36,416 | ₩36,177 | ₩36,416 | +0.52% | 2.5만 |
|---|
| 2026.09.23 | ₩36,402 | ₩36,468 | ₩36,349 | ₩36,402 | 0.00% | 4.1만 |
|---|
| 2026.09.22 | ₩36,389 | ₩36,562 | ₩36,389 | ₩36,522 | +0.37% | 5.4만 |
|---|
| 2026.09.21 | ₩36,255 | ₩36,429 | ₩36,082 | ₩36,382 | +0.35% | 3.6만 |
|---|
| 2026.09.18 | ₩35,775 | ₩36,002 | ₩35,695 | ₩36,002 | +0.63% | 2.8만 |
|---|
| 2026.09.17 | ₩35,501 | ₩35,788 | ₩35,501 | ₩35,788 | +0.81% | 2.5만 |
|---|
| 2026.09.16 | ₩35,294 | ₩35,468 | ₩35,014 | ₩35,147 | -0.42% | 7천 |
|---|
| 2026.09.15 | ₩35,308 | ₩35,414 | ₩35,054 | ₩35,077 | -0.65% | 1.2만 |
|---|
| 2026.09.14 | ₩35,161 | ₩35,401 | ₩34,887 | ₩35,174 | +0.04% | 1.5만 |
|---|
| 2026.09.11 | ₩35,508 | ₩35,828 | ₩35,508 | ₩35,747 | +0.67% | 1.3만 |
|---|
| 2026.09.10 | ₩35,294 | ₩35,441 | ₩35,241 | ₩35,272 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩35,628 | ₩35,788 | ₩35,561 | ₩35,588 | -0.11% | 1.3만 |
|---|
| 2026.09.08 | ₩35,708 | ₩35,788 | ₩35,575 | ₩35,603 | -0.30% | 2만 |
|---|
| 2026.09.04 | ₩35,374 | ₩35,601 | ₩35,374 | ₩35,568 | +0.55% | 1.1만 |
|---|
| 2026.09.03 | ₩34,934 | ₩35,374 | ₩34,880 | ₩35,305 | +1.06% | 3.4만 |
|---|
| 2026.09.02 | ₩34,827 | ₩34,974 | ₩34,760 | ₩34,924 | +0.28% | 3.7만 |
|---|
| 2026.09.01 | ₩35,014 | ₩35,094 | ₩34,774 | ₩34,840 | -0.50% | 3만 |
|---|
| 2026.08.31 | ₩35,748 | ₩35,855 | ₩35,648 | ₩35,855 | +0.30% | 4.9만 |
|---|
| 2026.08.28 | ₩36,002 | ₩36,028 | ₩35,668 | ₩35,672 | -0.92% | 1.3만 |
|---|
| 2026.08.27 | ₩35,660 | ₩35,962 | ₩35,581 | ₩35,934 | +0.77% | 1.6만 |
|---|
| 2026.08.26 | ₩34,867 | ₩35,201 | ₩34,867 | ₩35,153 | +0.82% | 8.6천 |
|---|
| 2026.08.25 | ₩35,027 | ₩35,107 | ₩34,847 | ₩34,987 | -0.11% | 1.5만 |
|---|
| 2026.08.24 | ₩34,961 | ₩34,987 | ₩34,440 | ₩34,628 | -0.95% | 3.4만 |
|---|
| 2026.08.21 | ₩35,001 | ₩35,147 | ₩34,840 | ₩35,119 | +0.34% | 10.2만 |
|---|
| 2026.08.20 | ₩35,187 | ₩35,227 | ₩35,001 | ₩35,034 | -0.44% | 2.3만 |
|---|
| 2026.08.19 | ₩35,454 | ₩35,454 | ₩34,900 | ₩35,098 | -1.01% | 9.8천 |
|---|
| 2026.08.18 | ₩35,588 | ₩35,795 | ₩35,381 | ₩35,464 | -0.35% | 1.5만 |
|---|
| 2026.08.17 | ₩36,215 | ₩36,494 | ₩36,215 | ₩36,269 | +0.15% | 1.5만 |
|---|
| 2026.08.14 | ₩36,429 | ₩36,429 | ₩36,103 | ₩36,193 | -0.65% | 1.2만 |
|---|
| 2026.08.13 | ₩36,042 | ₩36,349 | ₩36,042 | ₩36,222 | +0.50% | 8천 |
|---|
| 2026.08.12 | ₩35,920 | ₩36,028 | ₩35,908 | ₩35,922 | +0.00% | 1.1만 |
|---|
| 2026.08.11 | ₩35,761 | ₩35,761 | ₩35,361 | ₩35,484 | -0.78% | 1.8만 |
|---|
| 2026.08.10 | ₩35,668 | ₩35,775 | ₩35,490 | ₩35,490 | -0.50% | 1.4만 |
|---|
| 2026.08.07 | ₩35,668 | ₩35,668 | ₩35,401 | ₩35,620 | -0.13% | 7.9천 |
|---|
| 2026.08.06 | ₩35,014 | ₩35,388 | ₩34,680 | ₩35,294 | +0.80% | 1만 |
|---|
| 2026.08.05 | ₩35,441 | ₩35,508 | ₩35,241 | ₩35,333 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩34,854 | ₩35,368 | ₩34,854 | ₩35,325 | +1.35% | 1.5만 |
|---|
| 2026.08.03 | ₩33,399 | ₩34,105 | ₩33,239 | ₩34,026 | +1.88% | 1.3만 |
|---|
| 2026.07.31 | ₩34,507 | ₩34,640 | ₩33,672 | ₩34,146 | -1.04% | 2.1만 |
|---|
| 2026.07.30 | ₩33,752 | ₩34,146 | ₩33,752 | ₩34,141 | +1.15% | 6.5만 |
|---|
| 2026.07.29 | ₩33,212 | ₩33,465 | ₩32,504 | ₩32,504 | -2.13% | 1.9만 |
|---|
| 2026.07.28 | ₩33,305 | ₩33,505 | ₩32,705 | ₩33,336 | +0.09% | 1.8만 |
|---|
| 2026.07.27 | ₩34,360 | ₩34,360 | ₩33,559 | ₩33,873 | -1.42% | 2만 |
|---|
| 2026.07.24 | ₩34,533 | ₩34,533 | ₩34,026 | ₩34,102 | -1.25% | 7.5천 |
|---|
| 2026.07.23 | ₩34,707 | ₩36,576 | ₩34,373 | ₩34,471 | -0.68% | 1.6만 |
|---|
| 2026.07.22 | ₩34,687 | ₩34,987 | ₩34,660 | ₩34,842 | +0.45% | 1.6만 |
|---|
| 2026.07.21 | ₩34,720 | ₩34,887 | ₩34,493 | ₩34,887 | +0.48% | 1.2만 |
|---|
| 2026.07.20 | ₩34,387 | ₩34,507 | ₩34,061 | ₩34,061 | -0.95% | 8.5천 |
|---|
| 2026.07.17 | ₩33,652 | ₩34,320 | ₩33,279 | ₩34,027 | +1.11% | 1.7만 |
|---|
| 2026.07.16 | ₩34,453 | ₩34,520 | ₩34,148 | ₩34,260 | -0.56% | 1.9만 |
|---|
| 2026.07.15 | ₩35,227 | ₩35,227 | ₩34,453 | ₩34,888 | -0.96% | 7.8천 |
|---|
| 2026.07.14 | ₩35,147 | ₩35,308 | ₩34,900 | ₩35,179 | +0.09% | 1.4만 |
|---|
| 2026.07.13 | ₩34,900 | ₩35,161 | ₩34,647 | ₩34,767 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩35,341 | ₩35,595 | ₩35,147 | ₩35,529 | +0.53% | 7.8천 |
|---|
| 2026.07.09 | ₩35,362 | ₩35,628 | ₩35,308 | ₩35,429 | +0.19% | 7.3천 |
|---|
| 2026.07.08 | ₩33,946 | ₩34,724 | ₩33,946 | ₩34,724 | +2.29% | 1.4만 |
|---|
| 2026.07.07 | ₩34,520 | ₩34,533 | ₩33,813 | ₩34,276 | -0.71% | 1.6만 |
|---|
| 2026.07.06 | ₩34,760 | ₩35,454 | ₩34,760 | ₩35,093 | +0.96% | 1.5만 |
|---|
| 2026.07.02 | ₩35,374 | ₩35,735 | ₩34,240 | ₩34,511 | -2.44% | 2만 |
|---|
| 2026.07.01 | ₩35,721 | ₩35,732 | ₩35,374 | ₩35,374 | -0.97% | 9.4천 |
|---|
| 2026.06.30 | ₩36,295 | ₩37,043 | ₩36,242 | ₩37,003 | +1.95% | 2.5만 |
|---|
| 2026.06.29 | ₩35,561 | ₩36,109 | ₩35,014 | ₩36,083 | +1.47% | 1.1만 |
|---|
| 2026.06.26 | ₩35,254 | ₩35,521 | ₩35,254 | ₩35,361 | +0.30% | 1.4만 |
|---|
| 2026.06.25 | ₩36,482 | ₩36,482 | ₩35,374 | ₩35,788 | -1.90% | 9.9천 |
|---|
| 2026.06.24 | ₩35,775 | ₩35,979 | ₩35,241 | ₩35,561 | -0.60% | 9.6천 |
|---|
| 2026.06.23 | ₩35,641 | ₩36,175 | ₩35,641 | ₩35,830 | +0.53% | 1.7만 |
|---|
| 2026.06.22 | ₩36,869 | ₩37,188 | ₩36,803 | ₩36,879 | +0.03% | 1.3만 |
|---|
| 2026.06.18 | ₩36,803 | ₩36,803 | ₩36,509 | ₩36,749 | -0.15% | 5.5천 |
|---|
| 2026.06.17 | ₩36,322 | ₩36,416 | ₩35,946 | ₩35,946 | -1.04% | 9.1천 |
|---|
| 2026.06.16 | ₩36,883 | ₩36,909 | ₩36,063 | ₩36,063 | -2.22% | 8.6천 |
|---|
| 2026.06.15 | ₩36,562 | ₩36,883 | ₩36,562 | ₩36,844 | +0.77% | 1.2만 |
|---|
| 2026.06.12 | ₩35,241 | ₩35,801 | ₩35,241 | ₩35,705 | +1.32% | 5.4천 |
|---|
| 2026.06.11 | ₩34,266 | ₩35,454 | ₩34,266 | ₩35,398 | +3.30% | 1.5만 |
|---|
| 2026.06.10 | ₩34,920 | ₩35,074 | ₩34,140 | ₩34,217 | -2.01% | 9.5천 |
|---|
| 2026.06.09 | ₩35,988 | ₩35,988 | ₩33,552 | ₩34,839 | -3.19% | 1.1만 |
|---|
| 2026.06.08 | ₩35,655 | ₩35,855 | ₩35,368 | ₩35,529 | -0.35% | 2만 |
|---|
| 2026.06.05 | ₩36,282 | ₩36,295 | ₩34,880 | ₩34,880 | -3.86% | 4.2만 |
|---|
| 2026.06.04 | ₩36,789 | ₩37,083 | ₩36,509 | ₩36,949 | +0.44% | 1.6만 |
|---|
| 2026.06.03 | ₩37,497 | ₩37,497 | ₩37,076 | ₩37,230 | -0.71% | 7.1천 |
|---|
| 2026.06.02 | ₩37,323 | ₩37,455 | ₩37,176 | ₩37,455 | +0.35% | 7.9천 |
|---|
| 2026.06.01 | ₩37,203 | ₩37,297 | ₩37,150 | ₩37,210 | +0.02% | 8.7천 |
|---|
| 2026.05.29 | ₩37,724 | ₩37,724 | ₩37,617 | ₩37,677 | -0.12% | 9.4천 |
|---|
| 2026.05.28 | ₩37,297 | ₩37,564 | ₩37,297 | ₩37,486 | +0.51% | 8.9천 |
|---|
| 2026.05.27 | ₩37,443 | ₩37,470 | ₩37,262 | ₩37,323 | -0.32% | 1.3만 |
|---|
| 2026.05.26 | ₩37,377 | ₩37,403 | ₩37,297 | ₩37,358 | -0.05% | 1.3만 |
|---|
| 2026.05.22 | ₩37,063 | ₩37,150 | ₩36,949 | ₩37,032 | -0.08% | 5.4천 |
|---|
| 2026.05.21 | ₩36,429 | ₩36,856 | ₩36,429 | ₩36,851 | +1.16% | 5.4천 |
|---|
| 2026.05.20 | ₩36,482 | ₩36,645 | ₩36,382 | ₩36,645 | +0.45% | 9.9천 |
|---|
| 2026.05.19 | ₩36,335 | ₩36,482 | ₩35,882 | ₩36,210 | -0.35% | 4.1천 |
|---|
| 2026.05.18 | ₩36,482 | ₩36,482 | ₩36,075 | ₩36,363 | -0.33% | 3천 |
|---|
| 2026.05.15 | ₩36,389 | ₩36,723 | ₩36,389 | ₩36,466 | +0.21% | 2.8천 |
|---|
| 2026.05.14 | ₩36,616 | ₩36,776 | ₩36,496 | ₩36,731 | +0.31% | 8.8천 |
|---|
| 2026.05.13 | ₩36,536 | ₩36,549 | ₩36,322 | ₩36,476 | -0.16% | 7.2천 |
|---|
| 2026.05.12 | ₩36,456 | ₩36,469 | ₩35,908 | ₩36,307 | -0.41% | 1.5만 |
|---|
| 2026.05.11 | ₩36,476 | ₩36,602 | ₩36,416 | ₩36,525 | +0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,015 | ₩36,295 | ₩36,015 | ₩36,295 | +0.78% | 8.1천 |
|---|
| 2026.05.07 | ₩35,842 | ₩35,962 | ₩35,708 | ₩35,759 | -0.23% | 4.5천 |
|---|
| 2026.05.06 | ₩35,508 | ₩35,788 | ₩35,481 | ₩35,779 | +0.76% | 1.5만 |
|---|
| 2026.05.05 | ₩35,261 | ₩35,388 | ₩35,261 | ₩35,342 | +0.23% | 3.6만 |
|---|
| 2026.05.04 | ₩35,241 | ₩35,241 | ₩35,027 | ₩35,131 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩35,147 | ₩35,161 | ₩35,067 | ₩35,133 | -0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩35,414 | ₩35,494 | ₩35,261 | ₩35,438 | +0.07% | 1.4만 |
|---|
| 2026.04.29 | ₩35,334 | ₩35,361 | ₩35,227 | ₩35,361 | +0.08% | 1만 |
|---|
| 2026.04.28 | ₩35,161 | ₩35,268 | ₩35,014 | ₩35,201 | +0.11% | 9.6천 |
|---|
| 2026.04.27 | ₩35,334 | ₩35,388 | ₩35,254 | ₩35,368 | +0.09% | 1.6만 |
|---|
| 2026.04.24 | ₩35,281 | ₩35,334 | ₩35,201 | ₩35,289 | +0.02% | 1.8만 |
|---|
| 2026.04.23 | ₩35,081 | ₩35,134 | ₩34,894 | ₩34,961 | -0.34% | 8.4천 |
|---|
| 2026.04.22 | ₩34,974 | ₩35,147 | ₩34,954 | ₩35,135 | +0.46% | 4.2천 |
|---|
| 2026.04.21 | ₩34,894 | ₩34,974 | ₩34,774 | ₩34,791 | -0.29% | 8.8천 |
|---|
| 2026.04.20 | ₩34,787 | ₩34,867 | ₩34,720 | ₩34,816 | +0.08% | 5천 |
|---|
| 2026.04.17 | ₩34,894 | ₩34,894 | ₩34,694 | ₩34,776 | -0.34% | 3.3만 |
|---|
| 2026.04.16 | ₩34,360 | ₩34,547 | ₩34,293 | ₩34,529 | +0.49% | 7.1천 |
|---|
| 2026.04.15 | ₩34,213 | ₩34,333 | ₩34,213 | ₩34,332 | +0.35% | 8.8천 |
|---|
| 2026.04.14 | ₩34,186 | ₩34,226 | ₩34,093 | ₩34,208 | +0.06% | 1.7만 |
|---|
| 2026.04.13 | ₩33,599 | ₩34,049 | ₩33,599 | ₩34,049 | +1.34% | 4.5천 |
|---|
| 2026.04.10 | ₩33,639 | ₩33,692 | ₩33,519 | ₩33,582 | -0.17% | 5.7천 |
|---|
| 2026.04.09 | ₩33,347 | ₩33,519 | ₩33,225 | ₩33,519 | +0.52% | 1.1만 |
|---|
| 2026.04.08 | ₩33,305 | ₩33,465 | ₩33,239 | ₩33,336 | +0.09% | 1.5만 |
|---|
| 2026.04.07 | ₩32,224 | ₩32,452 | ₩31,997 | ₩32,452 | +0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩32,398 | ₩32,398 | ₩32,204 | ₩32,345 | -0.16% | 5.4천 |
|---|
| 2026.04.02 | ₩31,223 | ₩32,181 | ₩31,223 | ₩32,181 | +3.07% | 4.5천 |
|---|
| 2026.04.01 | ₩31,824 | ₩32,129 | ₩31,824 | ₩31,932 | +0.34% | 5.3천 |
|---|
| 2026.03.31 | ₩31,049 | ₩31,904 | ₩31,049 | ₩31,897 | +2.73% | 8.4천 |
|---|
| 2026.03.30 | ₩31,530 | ₩31,530 | ₩30,469 | ₩30,642 | -2.82% | 1.7만 |
|---|
| 2026.03.27 | ₩31,303 | ₩31,610 | ₩31,129 | ₩31,204 | -0.32% | 6.4천 |
|---|
| 2026.03.26 | ₩32,464 | ₩32,464 | ₩31,763 | ₩31,763 | -2.16% | 8.8천 |
|---|
| 2026.03.25 | ₩32,745 | ₩32,878 | ₩32,598 | ₩32,659 | -0.26% | 2.7천 |
|---|
| 2026.03.24 | ₩32,438 | ₩32,611 | ₩32,331 | ₩32,504 | +0.21% | 8천 |
|---|
| 2026.03.23 | ₩32,651 | ₩32,998 | ₩32,651 | ₩32,679 | +0.09% | 6.3천 |
|---|
| 2026.03.20 | ₩32,718 | ₩32,718 | ₩32,131 | ₩32,231 | -1.49% | 5.5천 |
|---|
| 2026.03.19 | ₩32,598 | ₩32,878 | ₩32,584 | ₩32,857 | +0.79% | 2.7천 |
|---|
| 2026.03.18 | ₩33,172 | ₩33,252 | ₩32,811 | ₩32,811 | -1.09% | 3.5천 |
|---|
| 2026.03.17 | ₩33,292 | ₩33,305 | ₩33,118 | ₩33,172 | -0.36% | 2.7천 |
|---|
| 2026.03.16 | ₩33,012 | ₩33,105 | ₩32,958 | ₩32,965 | -0.14% | 3.3천 |
|---|
| 2026.03.13 | ₩32,851 | ₩32,996 | ₩32,451 | ₩32,451 | -1.22% | 3.1천 |
|---|
| 2026.03.12 | ₩33,005 | ₩33,005 | ₩32,651 | ₩32,653 | -1.07% | 2.8천 |
|---|
| 2026.03.11 | ₩33,158 | ₩33,305 | ₩33,118 | ₩33,200 | +0.12% | 3.2천 |
|---|
| 2026.03.10 | ₩32,953 | ₩33,212 | ₩32,953 | ₩33,012 | +0.18% | 3.2천 |
|---|
| 2026.03.09 | ₩32,091 | ₩33,038 | ₩32,091 | ₩32,988 | +2.80% | 3.2천 |
|---|
| 2026.03.06 | ₩32,678 | ₩32,851 | ₩32,458 | ₩32,458 | -0.67% | 4.7천 |
|---|
| 2026.03.05 | ₩33,212 | ₩33,212 | ₩32,665 | ₩33,018 | -0.58% | 4.2천 |
|---|
| 2026.03.04 | ₩32,838 | ₩33,105 | ₩32,825 | ₩33,001 | +0.50% | 6.3천 |
|---|
| 2026.03.03 | ₩32,164 | ₩32,624 | ₩32,024 | ₩32,490 | +1.01% | 1.5만 |
|---|
| 2026.03.02 | ₩32,558 | ₩32,972 | ₩32,544 | ₩32,825 | +0.82% | 1.1만 |
|---|
| 2026.02.27 | ₩33,198 | ₩33,332 | ₩33,136 | ₩33,279 | +0.24% | 1.2만 |
|---|
| 2026.02.26 | ₩33,692 | ₩33,692 | ₩33,118 | ₩33,385 | -0.91% | 4.4만 |
|---|
| 2026.02.25 | ₩33,706 | ₩33,879 | ₩33,706 | ₩33,853 | +0.44% | 2.1만 |
|---|
| 2026.02.24 | ₩33,459 | ₩33,479 | ₩33,392 | ₩33,401 | -0.17% | 8.4천 |
|---|
| 2026.02.23 | ₩33,052 | ₩33,118 | ₩32,977 | ₩33,040 | -0.04% | 2천 |
|---|
| 2026.02.20 | ₩33,320 | ₩33,465 | ₩33,296 | ₩33,429 | +0.33% | 5.4천 |
|---|
| 2026.02.19 | ₩33,172 | ₩33,372 | ₩33,172 | ₩33,283 | +0.33% | 1.8천 |
|---|
| 2026.02.18 | ₩33,198 | ₩33,626 | ₩33,198 | ₩33,427 | +0.69% | 2.2천 |
|---|
| 2026.02.17 | ₩32,958 | ₩33,198 | ₩32,571 | ₩33,028 | +0.21% | 4.4천 |
|---|
| 2026.02.13 | ₩32,945 | ₩33,345 | ₩32,945 | ₩33,052 | +0.32% | 2.9천 |
|---|
| 2026.02.12 | ₩33,906 | ₩33,986 | ₩32,973 | ₩32,973 | -2.75% | 2.5천 |
|---|
| 2026.02.11 | ₩34,013 | ₩34,106 | ₩33,479 | ₩33,853 | -0.47% | 4.9천 |
|---|
| 2026.02.10 | ₩33,879 | ₩34,026 | ₩33,715 | ₩33,715 | -0.48% | 5.1천 |
|---|
| 2026.02.09 | ₩33,372 | ₩34,013 | ₩33,372 | ₩33,907 | +1.60% | 3.3천 |
|---|
| 2026.02.06 | ₩32,998 | ₩33,372 | ₩32,785 | ₩33,351 | +1.07% | 2.7만 |
|---|
| 2026.02.05 | ₩32,544 | ₩32,544 | ₩32,037 | ₩32,077 | -1.44% | 5.5천 |
|---|
| 2026.02.04 | ₩33,439 | ₩33,439 | ₩32,264 | ₩32,699 | -2.21% | 1.2만 |
|---|
| 2026.02.03 | ₩33,552 | ₩33,659 | ₩33,239 | ₩33,586 | +0.10% | 1.1만 |
|---|
| 2026.02.02 | ₩33,933 | ₩34,326 | ₩33,933 | ₩34,200 | +0.79% | 3.7천 |
|---|
| 2026.01.30 | ₩34,867 | ₩34,867 | ₩34,186 | ₩34,274 | -1.70% | 5.3천 |
|---|
| 2026.01.29 | ₩34,961 | ₩34,961 | ₩34,160 | ₩34,827 | -0.38% | 6.1천 |
|---|
| 2026.01.28 | ₩35,067 | ₩35,067 | ₩34,974 | ₩35,067 | 0.00% | 2.3천 |
|---|
| 2026.01.27 | ₩34,867 | ₩34,974 | ₩34,867 | ₩34,920 | +0.15% | 3.5천 |
|---|
| 2026.01.26 | ₩34,440 | ₩34,720 | ₩34,440 | ₩34,611 | +0.50% | 4.3천 |
|---|
| 2026.01.23 | ₩34,213 | ₩34,560 | ₩34,213 | ₩34,421 | +0.61% | 4.1천 |
|---|
| 2026.01.22 | ₩34,573 | ₩34,573 | ₩34,280 | ₩34,325 | -0.72% | 1.3만 |
|---|
| 2026.01.21 | ₩33,879 | ₩34,387 | ₩33,839 | ₩34,208 | +0.97% | 1.9만 |
|---|
| 2026.01.20 | ₩33,826 | ₩34,106 | ₩33,719 | ₩33,719 | -0.32% | 1.7만 |
|---|
| 2026.01.16 | ₩34,667 | ₩34,667 | ₩34,380 | ₩34,408 | -0.75% | 5.4천 |
|---|
| 2026.01.15 | ₩34,707 | ₩34,707 | ₩34,385 | ₩34,385 | -0.93% | 4.2천 |
|---|
| 2026.01.14 | ₩34,186 | ₩34,320 | ₩34,093 | ₩34,301 | +0.34% | 4.3천 |
|---|
| 2026.01.13 | ₩34,306 | ₩34,440 | ₩34,306 | ₩34,440 | +0.39% | 3.8천 |
|---|
| 2026.01.12 | ₩34,013 | ₩34,253 | ₩34,013 | ₩34,200 | +0.55% | 2.2천 |
|---|
| 2026.01.09 | ₩34,100 | ₩34,313 | ₩34,100 | ₩34,280 | +0.53% | 4.1천 |
|---|
| 2026.01.08 | ₩34,019 | ₩34,073 | ₩33,986 | ₩34,005 | -0.04% | 5.7천 |
|---|
| 2026.01.07 | ₩34,213 | ₩34,320 | ₩34,120 | ₩34,320 | +0.31% | 2.7천 |
|---|
| 2026.01.06 | ₩34,053 | ₩34,293 | ₩33,853 | ₩34,238 | +0.54% | 2.2만 |
|---|
| 2026.01.05 | ₩34,053 | ₩34,133 | ₩33,986 | ₩33,986 | -0.20% | 2.8천 |
|---|
| 2026.01.02 | ₩34,173 | ₩34,186 | ₩33,830 | ₩33,919 | -0.74% | 8천 |
|---|
| 2025.12.31 | ₩34,133 | ₩34,133 | ₩33,847 | ₩33,849 | -0.83% | 3.3천 |
|---|
| 2025.12.30 | ₩34,026 | ₩34,079 | ₩34,015 | ₩34,042 | +0.05% | 2.1천 |
|---|
| 2025.12.29 | ₩33,866 | ₩34,017 | ₩33,866 | ₩34,017 | +0.45% | 5.8천 |
|---|
| 2025.12.26 | ₩34,823 | ₩34,854 | ₩34,796 | ₩34,854 | +0.09% | 6.2천 |
|---|
| 2025.12.24 | ₩34,760 | ₩34,782 | ₩34,747 | ₩34,782 | +0.06% | 900 |
|---|
| 2025.12.23 | ₩34,540 | ₩34,718 | ₩34,540 | ₩34,718 | +0.51% | 1.4천 |
|---|
| 2025.12.22 | ₩34,573 | ₩34,613 | ₩34,440 | ₩34,603 | +0.08% | 6.7천 |
|---|
| 2025.12.19 | ₩34,480 | ₩34,480 | ₩34,330 | ₩34,440 | -0.12% | 3.1천 |
|---|
| 2025.12.18 | ₩33,973 | ₩34,146 | ₩33,879 | ₩34,029 | +0.17% | 4.8천 |
|---|
| 2025.12.17 | ₩34,293 | ₩34,293 | ₩33,639 | ₩33,659 | -1.85% | 1.6만 |
|---|
| 2025.12.16 | ₩34,173 | ₩34,433 | ₩34,122 | ₩34,433 | +0.76% | 1.9만 |
|---|
| 2025.12.15 | ₩34,453 | ₩34,533 | ₩34,320 | ₩34,320 | -0.39% | 1.2만 |
|---|
| 2025.12.12 | ₩35,015 | ₩35,015 | ₩34,493 | ₩34,585 | -1.23% | 1.6만 |
|---|
| 2025.12.11 | ₩35,001 | ₩35,292 | ₩34,973 | ₩35,289 | +0.82% | 9.9천 |
|---|
| 2025.12.10 | ₩35,121 | ₩35,414 | ₩35,121 | ₩35,364 | +0.69% | 1만 |
|---|
| 2025.12.09 | ₩35,081 | ₩35,268 | ₩35,081 | ₩35,268 | +0.53% | 8.9천 |
|---|
| 2025.12.08 | ₩35,214 | ₩35,289 | ₩35,059 | ₩35,090 | -0.35% | 8.9천 |
|---|
| 2025.12.05 | ₩35,041 | ₩35,041 | ₩34,894 | ₩34,987 | -0.15% | 4.7천 |
|---|
| 2025.12.04 | ₩34,827 | ₩34,827 | ₩34,624 | ₩34,778 | -0.14% | 5.7천 |
|---|
| 2025.12.03 | ₩34,480 | ₩34,767 | ₩34,480 | ₩34,696 | +0.63% | 1.2만 |
|---|
| 2025.12.02 | ₩34,493 | ₩34,694 | ₩34,493 | ₩34,543 | +0.14% | 4.1천 |
|---|
| 2025.12.01 | ₩34,133 | ₩34,413 | ₩34,079 | ₩34,302 | +0.50% | 6천 |
|---|
| 2025.11.28 | ₩34,631 | ₩34,714 | ₩34,577 | ₩34,714 | +0.24% | 5.1천 |
|---|
| 2025.11.26 | ₩34,387 | ₩34,613 | ₩34,387 | ₩34,533 | +0.43% | 2.1천 |
|---|
| 2025.11.25 | ₩33,786 | ₩34,162 | ₩33,546 | ₩34,162 | +1.11% | 4.4천 |
|---|
| 2025.11.24 | ₩33,546 | ₩34,133 | ₩33,532 | ₩34,057 | +1.52% | 8.9천 |
|---|
| 2025.11.21 | ₩33,172 | ₩33,610 | ₩32,718 | ₩33,265 | +0.28% | 8.3천 |
|---|
| 2025.11.20 | ₩34,651 | ₩34,727 | ₩33,118 | ₩33,118 | -4.42% | 8.6천 |
|---|
| 2025.11.19 | ₩33,923 | ₩34,106 | ₩33,818 | ₩34,018 | +0.28% | 1.3만 |
|---|
| 2025.11.18 | ₩33,706 | ₩33,986 | ₩33,586 | ₩33,813 | +0.32% | 4천 |
|---|
| 2025.11.17 | ₩34,547 | ₩34,600 | ₩34,120 | ₩34,257 | -0.84% | 4.7천 |
|---|
| 2025.11.14 | ₩33,879 | ₩34,974 | ₩33,879 | ₩34,708 | +2.45% | 2.4천 |
|---|
| 2025.11.13 | ₩34,880 | ₩35,081 | ₩34,400 | ₩34,503 | -1.08% | 7.1천 |
|---|
| 2025.11.12 | ₩35,146 | ₩35,182 | ₩35,094 | ₩35,182 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩35,054 | ₩35,214 | ₩34,961 | ₩35,107 | +0.15% | 4.1천 |
|---|
| 2025.11.10 | ₩35,054 | ₩35,281 | ₩35,001 | ₩35,265 | +0.60% | 6.8천 |
|---|
| 2025.11.07 | ₩34,293 | ₩34,585 | ₩34,053 | ₩34,585 | +0.85% | 9천 |
|---|
| 2025.11.06 | ₩35,058 | ₩35,058 | ₩34,653 | ₩34,653 | -1.15% | 1.9천 |
|---|
| 2025.11.05 | ₩35,041 | ₩35,321 | ₩34,974 | ₩35,107 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩35,227 | ₩35,253 | ₩34,987 | ₩34,994 | -0.66% | 6.5천 |
|---|
| 2025.11.03 | ₩35,615 | ₩35,615 | ₩35,334 | ₩35,460 | -0.43% | 8.5천 |
|---|
| 2025.10.31 | ₩36,015 | ₩36,015 | ₩35,761 | ₩35,850 | -0.46% | 7.9천 |
|---|
| 2025.10.30 | ₩36,068 | ₩36,068 | ₩35,820 | ₩35,820 | -0.69% | 3.4천 |
|---|
| 2025.10.29 | ₩36,082 | ₩36,082 | ₩35,842 | ₩35,970 | -0.31% | 3.5천 |
|---|
| 2025.10.28 | ₩35,826 | ₩35,906 | ₩35,807 | ₩35,860 | +0.10% | 6.4천 |
|---|
| 2025.10.27 | ₩35,801 | ₩35,828 | ₩35,721 | ₩35,776 | -0.07% | 2.9천 |
|---|
| 2025.10.24 | ₩35,374 | ₩35,601 | ₩35,374 | ₩35,518 | +0.41% | 1.8천 |
|---|
| 2025.10.23 | ₩35,171 | ₩35,185 | ₩35,161 | ₩35,161 | -0.03% | 1.6천 |
|---|
| 2025.10.22 | ₩35,069 | ₩35,107 | ₩34,674 | ₩34,839 | -0.65% | 1.6천 |
|---|
| 2025.10.21 | ₩35,041 | ₩35,078 | ₩34,947 | ₩35,078 | +0.11% | 2.9천 |
|---|
| 2025.10.20 | ₩34,884 | ₩35,067 | ₩34,884 | ₩35,010 | +0.36% | 6.4천 |
|---|
| 2025.10.17 | ₩34,493 | ₩34,720 | ₩34,333 | ₩34,644 | +0.44% | 3천 |
|---|
| 2025.10.16 | ₩34,740 | ₩34,920 | ₩34,480 | ₩34,517 | -0.64% | 2.8천 |
|---|
| 2025.10.15 | ₩34,747 | ₩34,747 | ₩34,569 | ₩34,569 | -0.51% | 3.9천 |
|---|
| 2025.10.14 | ₩34,306 | ₩34,600 | ₩34,306 | ₩34,388 | +0.24% | 3.6천 |
|---|
| 2025.10.13 | ₩34,587 | ₩34,620 | ₩34,513 | ₩34,609 | +0.07% | 1.4만 |
|---|
| 2025.10.10 | ₩34,436 | ₩34,436 | ₩34,091 | ₩34,091 | -1.00% | 1.2만 |
|---|