시장 데이터를 불러오는 중
전체 종목
State Street Real Estate Select Sector SPDR Premium Income ETF 과거 주가
State Street Real Estate Select Sector SPDR Premium Income ETF · XLRI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Real Estate Select Sector SPDR Premium Income ETF · XLRI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,226 | ₩29,413 | ₩29,145 | ₩29,413 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,703 | ₩28,903 | ₩28,542 | ₩28,887 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,837 | ₩28,877 | ₩28,730 | ₩28,730 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,998 | ₩29,159 | ₩28,998 | ₩29,088 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,743 | ₩28,864 | ₩28,676 | ₩28,769 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,139 | ₩29,139 | ₩28,824 | ₩28,867 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,931 | ₩28,931 | ₩28,663 | ₩28,813 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,534 | ₩29,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,348 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,480 | ₩29,628 | ₩29,480 | ₩29,628 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,775 | ₩29,775 | ₩29,610 | ₩29,610 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,856 | ₩29,856 | ₩29,735 | ₩29,770 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩30,003 | ₩30,003 | ₩29,836 | ₩29,836 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩30,104 | ₩30,104 | ₩30,003 | ₩30,003 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,445 | ₩30,445 | ₩30,370 | ₩30,389 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,258 | ₩30,440 | ₩30,258 | ₩30,440 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,231 | ₩30,231 | ₩30,201 | ₩30,201 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,418 | ₩30,485 | ₩30,338 | ₩30,418 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,680 | ₩30,713 | ₩30,321 | ₩30,321 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,552 | ₩30,552 | ₩30,305 | ₩30,468 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,767 | ₩30,788 | ₩30,526 | ₩30,563 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,753 | ₩30,767 | ₩30,686 | ₩30,727 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,827 | ₩30,827 | ₩30,467 | ₩30,467 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,820 | ₩30,847 | ₩30,740 | ₩30,764 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,847 | ₩31,276 | ₩30,847 | ₩30,968 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,236 | ₩31,330 | ₩31,062 | ₩31,080 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩31,048 | ₩31,356 | ₩31,048 | ₩31,245 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,834 | ₩30,956 | ₩30,834 | ₩30,956 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,236 | ₩31,236 | ₩31,109 | ₩31,109 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,330 | ₩31,382 | ₩31,249 | ₩31,382 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,718 | ₩31,718 | ₩31,624 | ₩31,643 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,879 | ₩31,879 | ₩31,678 | ₩31,722 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩32,053 | ₩32,053 | ₩31,942 | ₩31,942 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,872 | ₩31,872 | ₩31,839 | ₩31,855 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,859 | ₩32,040 | ₩31,859 | ₩31,891 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,746 | ₩31,844 | ₩31,746 | ₩31,844 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,879 | ₩31,879 | ₩31,544 | ₩31,555 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,839 | ₩31,839 | ₩31,705 | ₩31,779 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,946 | ₩32,026 | ₩31,946 | ₩32,026 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,846 | ₩31,986 | ₩31,846 | ₩31,929 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,296 | ₩31,478 | ₩31,296 | ₩31,478 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,397 | ₩31,397 | ₩31,204 | ₩31,204 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,691 | ₩31,691 | ₩31,343 | ₩31,414 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,825 | ₩31,946 | ₩31,792 | ₩31,792 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,627 | ₩31,627 | ₩31,627 | ₩31,627 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,698 | ₩31,868 | ₩31,651 | ₩31,868 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,423 | ₩31,813 | ₩31,423 | ₩31,813 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,187 | ₩32,187 | ₩31,718 | ₩31,718 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,973 | ₩32,093 | ₩31,973 | ₩32,093 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,187 | ₩32,201 | ₩31,906 | ₩32,041 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,333 | ₩32,347 | ₩32,254 | ₩32,270 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,348 | ₩32,455 | ₩32,294 | ₩32,294 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,207 | ₩32,335 | ₩32,181 | ₩32,190 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,335 | ₩32,335 | ₩32,203 | ₩32,203 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,758 | ₩32,000 | ₩31,758 | ₩31,801 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,892 | ₩31,892 | ₩31,850 | ₩31,850 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,986 | ₩32,013 | ₩31,919 | ₩31,930 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩32,040 | ₩32,040 | ₩31,892 | ₩31,939 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,147 | ₩32,160 | ₩31,846 | ₩31,930 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,557 | ₩32,005 | ₩31,557 | ₩32,005 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,571 | ₩31,598 | ₩31,531 | ₩31,547 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,705 | ₩31,705 | ₩31,571 | ₩31,650 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩32,013 | ₩32,013 | ₩31,631 | ₩31,748 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,571 | ₩31,610 | ₩31,423 | ₩31,604 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,477 | ₩31,531 | ₩31,423 | ₩31,425 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,892 | ₩31,892 | ₩31,419 | ₩31,419 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,792 | ₩31,986 | ₩31,792 | ₩31,890 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,437 | ₩31,437 | ₩31,397 | ₩31,406 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,477 | ₩31,667 | ₩31,477 | ₩31,667 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,370 | ₩31,370 | ₩31,356 | ₩31,356 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩32,026 | ₩32,026 | ₩31,679 | ₩31,679 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,160 | ₩32,163 | ₩32,006 | ₩32,163 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,201 | ₩32,348 | ₩32,187 | ₩32,344 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,973 | ₩32,013 | ₩31,758 | ₩31,965 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,892 | ₩31,911 | ₩31,866 | ₩31,911 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,705 | ₩32,005 | ₩31,705 | ₩32,005 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,343 | ₩31,732 | ₩31,343 | ₩31,590 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,249 | ₩31,477 | ₩31,249 | ₩31,268 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,765 | ₩31,765 | ₩31,340 | ₩31,340 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,147 | ₩32,174 | ₩32,033 | ₩32,092 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,321 | ₩32,321 | ₩31,998 | ₩31,998 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩32,120 | ₩32,181 | ₩32,120 | ₩32,181 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,892 | ₩32,013 | ₩31,879 | ₩31,942 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,891 | ₩32,147 | ₩31,872 | ₩31,997 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,504 | ₩32,093 | ₩31,504 | ₩31,953 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,712 | ₩31,712 | ₩31,342 | ₩31,342 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,504 | ₩31,882 | ₩31,504 | ₩31,827 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩31,021 | ₩31,142 | ₩30,984 | ₩30,984 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,727 | ₩30,912 | ₩30,686 | ₩30,912 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,981 | ₩30,981 | ₩30,735 | ₩30,735 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,544 | ₩31,584 | ₩31,490 | ₩31,496 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,878 | ₩31,878 | ₩31,745 | ₩31,745 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,825 | ₩31,986 | ₩31,820 | ₩31,820 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,906 | ₩31,933 | ₩31,839 | ₩31,894 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,812 | ₩31,812 | ₩31,718 | ₩31,791 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,611 | ₩31,784 | ₩31,591 | ₩31,784 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,490 | ₩31,675 | ₩31,490 | ₩31,675 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,142 | ₩31,379 | ₩31,142 | ₩31,379 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,941 | ₩31,247 | ₩30,941 | ₩31,247 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,155 | ₩31,155 | ₩30,847 | ₩30,894 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,651 | ₩31,651 | ₩31,336 | ₩31,336 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,470 | ₩31,484 | ₩31,370 | ₩31,472 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,584 | ₩31,716 | ₩31,410 | ₩31,716 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,758 | ₩31,866 | ₩31,611 | ₩31,734 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,779 | ₩31,779 | ₩31,767 | ₩31,767 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,839 | ₩31,839 | ₩31,611 | ₩31,732 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,665 | ₩31,767 | ₩31,665 | ₩31,767 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,557 | ₩31,638 | ₩31,517 | ₩31,628 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,691 | ₩31,691 | ₩31,568 | ₩31,568 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,651 | ₩31,678 | ₩31,611 | ₩31,646 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,959 | ₩31,959 | ₩31,839 | ₩31,937 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,604 | ₩31,745 | ₩31,604 | ₩31,665 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,666 | ₩31,760 | ₩31,666 | ₩31,760 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,718 | ₩31,718 | ₩31,548 | ₩31,548 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,658 | ₩31,758 | ₩31,658 | ₩31,659 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,559 | ₩31,705 | ₩31,559 | ₩31,700 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,705 | ₩31,705 | ₩31,444 | ₩31,462 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,839 | ₩31,839 | ₩31,588 | ₩31,588 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,772 | ₩31,892 | ₩31,772 | ₩31,892 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,879 | ₩31,892 | ₩31,839 | ₩31,842 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,705 | ₩31,712 | ₩31,624 | ₩31,712 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,397 | ₩31,466 | ₩31,370 | ₩31,466 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,383 | ₩31,481 | ₩31,383 | ₩31,481 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,196 | ₩31,318 | ₩31,196 | ₩31,318 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩31,082 | ₩31,202 | ₩31,082 | ₩31,123 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,968 | ₩31,276 | ₩30,968 | ₩31,164 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,941 | ₩31,038 | ₩30,941 | ₩31,038 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,579 | ₩30,740 | ₩30,552 | ₩30,656 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,686 | ₩30,686 | ₩30,681 | ₩30,681 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩30,070 | ₩30,629 | ₩30,070 | ₩30,629 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,418 | ₩30,418 | ₩30,238 | ₩30,238 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,425 | ₩30,834 | ₩30,392 | ₩30,685 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,378 | ₩30,485 | ₩30,137 | ₩30,219 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,244 | ₩30,338 | ₩30,070 | ₩30,073 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,191 | ₩30,278 | ₩30,097 | ₩30,278 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,217 | ₩30,432 | ₩30,124 | ₩30,280 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,606 | ₩30,606 | ₩30,260 | ₩30,260 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,633 | ₩30,753 | ₩30,481 | ₩30,481 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,740 | ₩30,740 | ₩30,311 | ₩30,311 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩31,015 | ₩31,102 | ₩31,015 | ₩31,102 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,249 | ₩31,249 | ₩31,222 | ₩31,222 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,953 | ₩31,953 | ₩31,738 | ₩31,738 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,742 | ₩31,742 | ₩31,607 | ₩31,607 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,504 | ₩31,557 | ₩31,410 | ₩31,410 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,316 | ₩31,444 | ₩31,284 | ₩31,284 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,608 | ₩31,624 | ₩31,464 | ₩31,482 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,775 | ₩32,047 | ₩31,732 | ₩31,808 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,477 | ₩31,872 | ₩31,327 | ₩31,864 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,785 | ₩31,819 | ₩31,691 | ₩31,812 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩32,093 | ₩32,093 | ₩32,077 | ₩32,077 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,194 | ₩32,333 | ₩32,187 | ₩32,333 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,160 | ₩32,308 | ₩31,825 | ₩32,260 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,241 | ₩32,375 | ₩32,241 | ₩32,375 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,589 | ₩32,703 | ₩32,589 | ₩32,696 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,616 | ₩32,683 | ₩32,529 | ₩32,611 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,455 | ₩32,469 | ₩32,388 | ₩32,457 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,536 | ₩32,556 | ₩32,462 | ₩32,556 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,616 | ₩32,616 | ₩32,469 | ₩32,502 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,281 | ₩32,281 | ₩32,187 | ₩32,245 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,469 | ₩32,469 | ₩32,308 | ₩32,319 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,562 | ₩32,683 | ₩32,562 | ₩32,670 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,509 | ₩32,643 | ₩32,509 | ₩32,567 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,562 | ₩32,562 | ₩32,435 | ₩32,435 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,459 | ₩32,463 | ₩32,415 | ₩32,463 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,402 | ₩32,482 | ₩32,402 | ₩32,433 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,214 | ₩32,357 | ₩32,214 | ₩32,357 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,135 | ₩32,280 | ₩32,092 | ₩32,280 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,879 | ₩32,026 | ₩31,879 | ₩31,951 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,825 | ₩32,080 | ₩31,825 | ₩32,013 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,799 | ₩31,799 | ₩31,571 | ₩31,718 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,973 | ₩31,993 | ₩31,804 | ₩31,804 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,227 | ₩32,408 | ₩32,227 | ₩32,408 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,201 | ₩32,332 | ₩32,201 | ₩32,332 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,174 | ₩32,213 | ₩31,959 | ₩32,048 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,227 | ₩32,308 | ₩32,227 | ₩32,266 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,348 | ₩32,348 | ₩32,201 | ₩32,241 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩32,087 | ₩32,294 | ₩32,067 | ₩32,244 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,301 | ₩32,301 | ₩32,132 | ₩32,132 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,160 | ₩32,280 | ₩32,160 | ₩32,280 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,364 | ₩32,364 | ₩32,156 | ₩32,156 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,260 | ₩32,576 | ₩32,260 | ₩32,550 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,321 | ₩32,428 | ₩32,321 | ₩32,360 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,201 | ₩32,268 | ₩32,189 | ₩32,238 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,906 | ₩32,107 | ₩31,732 | ₩32,089 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,745 | ₩31,973 | ₩31,745 | ₩31,906 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,866 | ₩31,973 | ₩31,824 | ₩31,824 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,490 | ₩31,852 | ₩31,437 | ₩31,799 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,965 | ₩31,965 | ₩31,595 | ₩31,595 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,490 | ₩31,946 | ₩31,490 | ₩31,939 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,665 | ₩31,738 | ₩31,665 | ₩31,738 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,531 | ₩31,678 | ₩31,531 | ₩31,674 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,700 | ₩31,721 | ₩31,691 | ₩31,701 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,785 | ₩31,856 | ₩31,775 | ₩31,856 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,718 | ₩31,777 | ₩31,718 | ₩31,777 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,264 | ₩32,331 | ₩32,227 | ₩32,331 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,227 | ₩32,281 | ₩32,227 | ₩32,281 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩32,067 | ₩32,146 | ₩32,047 | ₩32,102 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩32,067 | ₩32,089 | ₩32,067 | ₩32,089 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩32,000 | ₩32,053 | ₩31,922 | ₩31,922 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,986 | ₩32,013 | ₩31,959 | ₩31,973 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩32,053 | ₩32,214 | ₩32,053 | ₩32,175 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,227 | ₩32,238 | ₩32,051 | ₩32,051 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,254 | ₩32,308 | ₩32,120 | ₩32,308 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,201 | ₩32,201 | ₩32,189 | ₩32,189 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,169 | ₩32,169 | ₩32,169 | ₩32,169 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,988 | ₩31,988 | ₩31,988 | ₩31,988 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩32,053 | ₩32,053 | ₩31,930 | ₩31,930 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,201 | ₩32,201 | ₩32,093 | ₩32,122 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,328 | ₩32,328 | ₩32,256 | ₩32,256 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,294 | ₩32,294 | ₩32,268 | ₩32,268 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,190 | ₩32,300 | ₩32,190 | ₩32,300 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,160 | ₩32,237 | ₩32,160 | ₩32,237 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,308 | ₩32,455 | ₩32,260 | ₩32,260 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,644 | ₩32,644 | ₩32,580 | ₩32,580 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,524 | ₩32,524 | ₩32,443 | ₩32,443 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,154 | ₩32,238 | ₩32,147 | ₩32,238 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,892 | ₩32,165 | ₩31,886 | ₩32,165 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,150 | ₩32,150 | ₩31,850 | ₩31,850 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,290 | ₩32,290 | ₩32,000 | ₩32,067 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,214 | ₩32,319 | ₩32,214 | ₩32,319 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,375 | ₩32,375 | ₩32,127 | ₩32,186 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,348 | ₩32,442 | ₩32,348 | ₩32,398 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,616 | ₩32,616 | ₩32,284 | ₩32,284 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,830 | ₩32,871 | ₩32,721 | ₩32,721 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,857 | ₩32,947 | ₩32,857 | ₩32,947 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,589 | ₩32,613 | ₩32,455 | ₩32,613 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,386 | ₩32,607 | ₩32,348 | ₩32,607 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,308 | ₩32,321 | ₩32,242 | ₩32,242 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,254 | ₩32,415 | ₩32,254 | ₩32,415 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,308 | ₩32,388 | ₩32,254 | ₩32,363 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,174 | ₩32,280 | ₩31,892 | ₩32,280 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,670 | ₩32,703 | ₩32,670 | ₩32,703 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,656 | ₩32,683 | ₩32,625 | ₩32,625 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩33,060 | ₩33,072 | ₩32,395 | ₩32,438 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,688 | ₩33,688 | ₩33,230 | ₩33,230 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,635 | ₩33,715 | ₩33,447 | ₩33,640 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,567 | ₩33,742 | ₩33,567 | ₩33,643 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,675 | ₩33,675 | ₩33,501 | ₩33,574 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,541 | ₩33,593 | ₩33,541 | ₩33,562 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,621 | ₩33,621 | ₩33,466 | ₩33,466 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,460 | ₩33,555 | ₩33,380 | ₩33,555 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩33,018 | ₩33,279 | ₩33,018 | ₩33,261 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,206 | ₩33,273 | ₩33,041 | ₩33,041 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,857 | ₩33,190 | ₩32,857 | ₩33,190 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,616 | ₩32,777 | ₩32,603 | ₩32,730 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,428 | ₩32,428 | ₩32,375 | ₩32,414 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,659 | ₩32,659 | ₩32,257 | ₩32,257 | -1.23% | 2.7천 |
|---|