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 | ₩29,111 | ₩29,298 | ₩29,031 | ₩29,298 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,590 | ₩28,789 | ₩28,430 | ₩28,773 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,724 | ₩28,764 | ₩28,617 | ₩28,617 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,884 | ₩29,044 | ₩28,884 | ₩28,973 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,630 | ₩28,751 | ₩28,564 | ₩28,656 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,024 | ₩29,024 | ₩28,710 | ₩28,753 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,817 | ₩28,817 | ₩28,550 | ₩28,700 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,418 | ₩29,418 | ₩29,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,232 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,365 | ₩29,511 | ₩29,365 | ₩29,511 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,658 | ₩29,658 | ₩29,494 | ₩29,494 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,738 | ₩29,738 | ₩29,618 | ₩29,653 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,885 | ₩29,885 | ₩29,718 | ₩29,718 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,985 | ₩29,985 | ₩29,885 | ₩29,885 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,326 | ₩30,326 | ₩30,251 | ₩30,269 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,139 | ₩30,320 | ₩30,139 | ₩30,320 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,112 | ₩30,112 | ₩30,083 | ₩30,083 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,299 | ₩30,366 | ₩30,219 | ₩30,299 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,559 | ₩30,592 | ₩30,201 | ₩30,201 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,432 | ₩30,432 | ₩30,185 | ₩30,348 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,646 | ₩30,667 | ₩30,406 | ₩30,443 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,633 | ₩30,646 | ₩30,566 | ₩30,606 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,706 | ₩30,706 | ₩30,347 | ₩30,347 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,699 | ₩30,726 | ₩30,619 | ₩30,643 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,726 | ₩31,153 | ₩30,726 | ₩30,846 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,113 | ₩31,206 | ₩30,940 | ₩30,958 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,926 | ₩31,233 | ₩30,926 | ₩31,122 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,713 | ₩30,834 | ₩30,713 | ₩30,834 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,113 | ₩31,113 | ₩30,986 | ₩30,986 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,206 | ₩31,259 | ₩31,126 | ₩31,259 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,594 | ₩31,594 | ₩31,500 | ₩31,519 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,754 | ₩31,754 | ₩31,553 | ₩31,598 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,927 | ₩31,927 | ₩31,816 | ₩31,816 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,957 | ₩31,957 | ₩31,957 | ₩31,957 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,925 | ₩31,925 | ₩31,925 | ₩31,925 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,747 | ₩31,747 | ₩31,714 | ₩31,730 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,734 | ₩31,914 | ₩31,734 | ₩31,766 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,622 | ₩31,719 | ₩31,622 | ₩31,719 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,754 | ₩31,754 | ₩31,420 | ₩31,431 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,714 | ₩31,714 | ₩31,580 | ₩31,654 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,820 | ₩31,901 | ₩31,820 | ₩31,901 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,720 | ₩31,860 | ₩31,720 | ₩31,803 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,173 | ₩31,355 | ₩31,173 | ₩31,355 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,273 | ₩31,273 | ₩31,081 | ₩31,081 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,567 | ₩31,567 | ₩31,220 | ₩31,291 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,700 | ₩31,820 | ₩31,667 | ₩31,667 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,574 | ₩31,743 | ₩31,527 | ₩31,743 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,300 | ₩31,688 | ₩31,300 | ₩31,688 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,061 | ₩32,061 | ₩31,594 | ₩31,594 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,847 | ₩31,967 | ₩31,847 | ₩31,967 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,061 | ₩32,074 | ₩31,780 | ₩31,915 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,206 | ₩32,220 | ₩32,127 | ₩32,143 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,221 | ₩32,328 | ₩32,167 | ₩32,167 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,081 | ₩32,208 | ₩32,054 | ₩32,063 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,208 | ₩32,208 | ₩32,077 | ₩32,077 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,634 | ₩31,874 | ₩31,634 | ₩31,676 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,767 | ₩31,767 | ₩31,724 | ₩31,724 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,860 | ₩31,887 | ₩31,794 | ₩31,804 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,914 | ₩31,914 | ₩31,767 | ₩31,814 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,021 | ₩32,034 | ₩31,720 | ₩31,804 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,433 | ₩31,879 | ₩31,433 | ₩31,879 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,447 | ₩31,473 | ₩31,407 | ₩31,423 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,580 | ₩31,580 | ₩31,447 | ₩31,525 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,887 | ₩31,887 | ₩31,507 | ₩31,623 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,447 | ₩31,485 | ₩31,300 | ₩31,480 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,353 | ₩31,407 | ₩31,300 | ₩31,301 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,767 | ₩31,767 | ₩31,296 | ₩31,296 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,667 | ₩31,860 | ₩31,667 | ₩31,764 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,313 | ₩31,313 | ₩31,273 | ₩31,283 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,353 | ₩31,543 | ₩31,353 | ₩31,543 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,246 | ₩31,246 | ₩31,233 | ₩31,233 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,901 | ₩31,901 | ₩31,555 | ₩31,555 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,034 | ₩32,037 | ₩31,881 | ₩32,037 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,074 | ₩32,221 | ₩32,061 | ₩32,217 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,847 | ₩31,887 | ₩31,634 | ₩31,839 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,767 | ₩31,786 | ₩31,740 | ₩31,786 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,580 | ₩31,879 | ₩31,580 | ₩31,879 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,220 | ₩31,607 | ₩31,220 | ₩31,465 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,126 | ₩31,353 | ₩31,126 | ₩31,145 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,640 | ₩31,640 | ₩31,217 | ₩31,217 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,021 | ₩32,047 | ₩31,907 | ₩31,966 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,194 | ₩32,194 | ₩31,872 | ₩31,872 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,994 | ₩32,054 | ₩31,994 | ₩32,054 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,767 | ₩31,887 | ₩31,754 | ₩31,816 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,766 | ₩32,021 | ₩31,747 | ₩31,871 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,380 | ₩31,967 | ₩31,380 | ₩31,827 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,587 | ₩31,587 | ₩31,218 | ₩31,218 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,380 | ₩31,756 | ₩31,380 | ₩31,702 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,428 | ₩31,428 | ₩31,428 | ₩31,428 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,899 | ₩31,020 | ₩30,862 | ₩30,862 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,606 | ₩30,790 | ₩30,566 | ₩30,790 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,859 | ₩30,859 | ₩30,614 | ₩30,614 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,420 | ₩31,460 | ₩31,367 | ₩31,372 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,752 | ₩31,752 | ₩31,620 | ₩31,620 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,700 | ₩31,860 | ₩31,695 | ₩31,695 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,780 | ₩31,807 | ₩31,714 | ₩31,768 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,687 | ₩31,687 | ₩31,594 | ₩31,666 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,487 | ₩31,659 | ₩31,467 | ₩31,659 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,367 | ₩31,551 | ₩31,367 | ₩31,551 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,020 | ₩31,256 | ₩31,020 | ₩31,256 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,819 | ₩31,124 | ₩30,819 | ₩31,124 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,033 | ₩31,033 | ₩30,726 | ₩30,773 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,527 | ₩31,527 | ₩31,213 | ₩31,213 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,347 | ₩31,360 | ₩31,246 | ₩31,348 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,460 | ₩31,591 | ₩31,287 | ₩31,591 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,634 | ₩31,740 | ₩31,487 | ₩31,610 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,654 | ₩31,654 | ₩31,642 | ₩31,642 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,714 | ₩31,714 | ₩31,487 | ₩31,607 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,540 | ₩31,642 | ₩31,540 | ₩31,642 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,433 | ₩31,513 | ₩31,393 | ₩31,504 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,567 | ₩31,567 | ₩31,444 | ₩31,444 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,527 | ₩31,553 | ₩31,487 | ₩31,521 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,834 | ₩31,834 | ₩31,714 | ₩31,811 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,480 | ₩31,620 | ₩31,480 | ₩31,540 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,541 | ₩31,635 | ₩31,541 | ₩31,635 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,594 | ₩31,594 | ₩31,424 | ₩31,424 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,533 | ₩31,634 | ₩31,533 | ₩31,535 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,435 | ₩31,580 | ₩31,435 | ₩31,575 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,580 | ₩31,580 | ₩31,320 | ₩31,339 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,714 | ₩31,714 | ₩31,464 | ₩31,464 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,647 | ₩31,767 | ₩31,647 | ₩31,767 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,754 | ₩31,767 | ₩31,714 | ₩31,716 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,580 | ₩31,587 | ₩31,500 | ₩31,587 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,273 | ₩31,343 | ₩31,246 | ₩31,343 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,260 | ₩31,357 | ₩31,260 | ₩31,357 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,073 | ₩31,194 | ₩31,073 | ₩31,194 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,960 | ₩31,080 | ₩30,960 | ₩31,001 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,846 | ₩31,153 | ₩30,846 | ₩31,041 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,819 | ₩30,915 | ₩30,819 | ₩30,915 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,459 | ₩30,619 | ₩30,432 | ₩30,535 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,566 | ₩30,566 | ₩30,560 | ₩30,560 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,952 | ₩30,508 | ₩29,952 | ₩30,508 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,299 | ₩30,299 | ₩30,119 | ₩30,119 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,305 | ₩30,713 | ₩30,272 | ₩30,564 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,259 | ₩30,366 | ₩30,019 | ₩30,100 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,125 | ₩30,219 | ₩29,952 | ₩29,954 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,072 | ₩30,159 | ₩29,978 | ₩30,159 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,099 | ₩30,312 | ₩30,005 | ₩30,161 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,486 | ₩30,486 | ₩30,141 | ₩30,141 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,512 | ₩30,633 | ₩30,362 | ₩30,362 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,619 | ₩30,619 | ₩30,192 | ₩30,192 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,893 | ₩30,980 | ₩30,893 | ₩30,980 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,126 | ₩31,126 | ₩31,100 | ₩31,100 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,827 | ₩31,827 | ₩31,614 | ₩31,614 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,618 | ₩31,618 | ₩31,483 | ₩31,483 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,380 | ₩31,433 | ₩31,287 | ₩31,287 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,193 | ₩31,320 | ₩31,161 | ₩31,161 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,484 | ₩31,500 | ₩31,340 | ₩31,359 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,650 | ₩31,921 | ₩31,607 | ₩31,683 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,353 | ₩31,747 | ₩31,204 | ₩31,739 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,660 | ₩31,694 | ₩31,567 | ₩31,687 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,967 | ₩31,967 | ₩31,951 | ₩31,951 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,067 | ₩32,206 | ₩32,061 | ₩32,206 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,034 | ₩32,181 | ₩31,700 | ₩32,133 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,114 | ₩32,248 | ₩32,114 | ₩32,248 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,461 | ₩32,575 | ₩32,461 | ₩32,568 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,488 | ₩32,555 | ₩32,401 | ₩32,482 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,328 | ₩32,341 | ₩32,261 | ₩32,329 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,408 | ₩32,428 | ₩32,334 | ₩32,428 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,488 | ₩32,488 | ₩32,341 | ₩32,374 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,154 | ₩32,154 | ₩32,061 | ₩32,118 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,341 | ₩32,341 | ₩32,181 | ₩32,192 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,434 | ₩32,555 | ₩32,434 | ₩32,541 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,381 | ₩32,515 | ₩32,381 | ₩32,438 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,434 | ₩32,434 | ₩32,308 | ₩32,308 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,332 | ₩32,336 | ₩32,288 | ₩32,336 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,274 | ₩32,354 | ₩32,274 | ₩32,305 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,087 | ₩32,230 | ₩32,087 | ₩32,230 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,009 | ₩32,153 | ₩31,966 | ₩32,153 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,754 | ₩31,901 | ₩31,754 | ₩31,826 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,700 | ₩31,954 | ₩31,700 | ₩31,887 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,674 | ₩31,674 | ₩31,447 | ₩31,594 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,847 | ₩31,867 | ₩31,679 | ₩31,679 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,101 | ₩32,281 | ₩32,101 | ₩32,281 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,074 | ₩32,205 | ₩32,074 | ₩32,205 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,047 | ₩32,086 | ₩31,834 | ₩31,922 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,101 | ₩32,181 | ₩32,101 | ₩32,139 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,221 | ₩32,221 | ₩32,074 | ₩32,114 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,961 | ₩32,167 | ₩31,941 | ₩32,117 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,174 | ₩32,174 | ₩32,006 | ₩32,006 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,034 | ₩32,153 | ₩32,034 | ₩32,153 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,237 | ₩32,237 | ₩32,030 | ₩32,030 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,133 | ₩32,448 | ₩32,133 | ₩32,422 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,194 | ₩32,301 | ₩32,194 | ₩32,233 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,074 | ₩32,141 | ₩32,062 | ₩32,111 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,780 | ₩31,981 | ₩31,607 | ₩31,963 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,620 | ₩31,847 | ₩31,620 | ₩31,780 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,740 | ₩31,847 | ₩31,699 | ₩31,699 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,367 | ₩31,727 | ₩31,313 | ₩31,674 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,839 | ₩31,839 | ₩31,471 | ₩31,471 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,367 | ₩31,820 | ₩31,367 | ₩31,814 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,540 | ₩31,614 | ₩31,540 | ₩31,614 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,407 | ₩31,553 | ₩31,407 | ₩31,549 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,575 | ₩31,596 | ₩31,567 | ₩31,576 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,660 | ₩31,731 | ₩31,650 | ₩31,731 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,594 | ₩31,652 | ₩31,594 | ₩31,652 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,137 | ₩32,204 | ₩32,101 | ₩32,204 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,101 | ₩32,154 | ₩32,101 | ₩32,154 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,941 | ₩32,019 | ₩31,921 | ₩31,975 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,941 | ₩31,963 | ₩31,941 | ₩31,963 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,874 | ₩31,927 | ₩31,796 | ₩31,796 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,860 | ₩31,887 | ₩31,834 | ₩31,847 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,927 | ₩32,087 | ₩31,927 | ₩32,049 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,101 | ₩32,111 | ₩31,925 | ₩31,925 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,127 | ₩32,181 | ₩31,994 | ₩32,181 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,074 | ₩32,074 | ₩32,062 | ₩32,062 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,042 | ₩32,042 | ₩32,042 | ₩32,042 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,862 | ₩31,862 | ₩31,862 | ₩31,862 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,927 | ₩31,927 | ₩31,804 | ₩31,804 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,074 | ₩32,074 | ₩31,967 | ₩31,995 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,201 | ₩32,201 | ₩32,129 | ₩32,129 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,167 | ₩32,167 | ₩32,141 | ₩32,141 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,063 | ₩32,173 | ₩32,063 | ₩32,173 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,034 | ₩32,110 | ₩32,034 | ₩32,110 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,181 | ₩32,328 | ₩32,133 | ₩32,133 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,588 | ₩32,588 | ₩32,588 | ₩32,588 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,516 | ₩32,516 | ₩32,452 | ₩32,452 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,396 | ₩32,396 | ₩32,316 | ₩32,316 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,027 | ₩32,111 | ₩32,021 | ₩32,111 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,767 | ₩32,038 | ₩31,760 | ₩32,038 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,023 | ₩32,023 | ₩31,724 | ₩31,724 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,163 | ₩32,163 | ₩31,874 | ₩31,941 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,087 | ₩32,192 | ₩32,087 | ₩32,192 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,248 | ₩32,248 | ₩32,001 | ₩32,059 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,221 | ₩32,314 | ₩32,221 | ₩32,270 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,488 | ₩32,488 | ₩32,157 | ₩32,157 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,701 | ₩32,741 | ₩32,592 | ₩32,592 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,728 | ₩32,817 | ₩32,728 | ₩32,817 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,461 | ₩32,485 | ₩32,328 | ₩32,485 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,258 | ₩32,478 | ₩32,221 | ₩32,478 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,181 | ₩32,194 | ₩32,115 | ₩32,115 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,127 | ₩32,288 | ₩32,127 | ₩32,288 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,181 | ₩32,261 | ₩32,127 | ₩32,236 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,047 | ₩32,153 | ₩31,767 | ₩32,153 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,541 | ₩32,575 | ₩32,541 | ₩32,575 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,528 | ₩32,555 | ₩32,497 | ₩32,497 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,930 | ₩32,942 | ₩32,268 | ₩32,310 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,556 | ₩33,556 | ₩33,099 | ₩33,099 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,502 | ₩33,582 | ₩33,315 | ₩33,508 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,435 | ₩33,609 | ₩33,435 | ₩33,510 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,542 | ₩33,542 | ₩33,369 | ₩33,442 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,409 | ₩33,461 | ₩33,409 | ₩33,430 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,489 | ₩33,489 | ₩33,334 | ₩33,334 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,329 | ₩33,423 | ₩33,249 | ₩33,423 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,888 | ₩33,149 | ₩32,888 | ₩33,130 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,075 | ₩33,142 | ₩32,911 | ₩32,911 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,728 | ₩33,059 | ₩32,728 | ₩33,059 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,488 | ₩32,648 | ₩32,474 | ₩32,601 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,301 | ₩32,301 | ₩32,248 | ₩32,286 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,531 | ₩32,531 | ₩32,130 | ₩32,130 | -1.23% | 2.7천 |
|---|