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 | ₩29,120 | ₩29,307 | ₩29,040 | ₩29,307 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,599 | ₩28,798 | ₩28,439 | ₩28,782 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,732 | ₩28,772 | ₩28,626 | ₩28,626 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,893 | ₩29,053 | ₩28,893 | ₩28,982 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,639 | ₩28,759 | ₩28,572 | ₩28,664 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,033 | ₩29,033 | ₩28,719 | ₩28,762 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,826 | ₩28,826 | ₩28,559 | ₩28,708 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,427 | ₩29,427 | ₩29,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,241 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,373 | ₩29,520 | ₩29,373 | ₩29,520 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,667 | ₩29,667 | ₩29,503 | ₩29,503 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,747 | ₩29,747 | ₩29,627 | ₩29,662 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,894 | ₩29,894 | ₩29,727 | ₩29,727 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,994 | ₩29,994 | ₩29,894 | ₩29,894 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,335 | ₩30,335 | ₩30,260 | ₩30,279 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,148 | ₩30,329 | ₩30,148 | ₩30,329 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,121 | ₩30,121 | ₩30,092 | ₩30,092 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,308 | ₩30,375 | ₩30,228 | ₩30,308 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,568 | ₩30,602 | ₩30,210 | ₩30,210 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,441 | ₩30,441 | ₩30,194 | ₩30,357 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,655 | ₩30,676 | ₩30,415 | ₩30,452 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,642 | ₩30,655 | ₩30,575 | ₩30,615 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,715 | ₩30,715 | ₩30,356 | ₩30,356 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,708 | ₩30,735 | ₩30,628 | ₩30,652 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,735 | ₩31,162 | ₩30,735 | ₩30,855 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,122 | ₩31,216 | ₩30,949 | ₩30,967 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,935 | ₩31,243 | ₩30,935 | ₩31,132 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,722 | ₩30,843 | ₩30,722 | ₩30,843 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,122 | ₩31,122 | ₩30,996 | ₩30,996 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,216 | ₩31,268 | ₩31,136 | ₩31,268 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,603 | ₩31,603 | ₩31,510 | ₩31,528 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,763 | ₩31,763 | ₩31,563 | ₩31,607 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,937 | ₩31,937 | ₩31,826 | ₩31,826 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,934 | ₩31,934 | ₩31,934 | ₩31,934 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,757 | ₩31,757 | ₩31,723 | ₩31,739 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,743 | ₩31,923 | ₩31,743 | ₩31,775 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,631 | ₩31,729 | ₩31,631 | ₩31,729 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,763 | ₩31,763 | ₩31,429 | ₩31,440 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,723 | ₩31,723 | ₩31,590 | ₩31,663 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,830 | ₩31,910 | ₩31,830 | ₩31,910 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,730 | ₩31,870 | ₩31,730 | ₩31,813 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,182 | ₩31,364 | ₩31,182 | ₩31,364 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,283 | ₩31,283 | ₩31,090 | ₩31,090 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,576 | ₩31,576 | ₩31,229 | ₩31,300 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,710 | ₩31,830 | ₩31,676 | ₩31,676 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,512 | ₩31,512 | ₩31,512 | ₩31,512 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,583 | ₩31,753 | ₩31,536 | ₩31,753 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,309 | ₩31,698 | ₩31,309 | ₩31,698 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,070 | ₩32,070 | ₩31,603 | ₩31,603 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,857 | ₩31,977 | ₩31,857 | ₩31,977 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,070 | ₩32,084 | ₩31,790 | ₩31,925 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,216 | ₩32,229 | ₩32,137 | ₩32,153 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,231 | ₩32,337 | ₩32,177 | ₩32,177 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,090 | ₩32,217 | ₩32,064 | ₩32,073 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,217 | ₩32,217 | ₩32,086 | ₩32,086 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,643 | ₩31,883 | ₩31,643 | ₩31,686 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,777 | ₩31,777 | ₩31,734 | ₩31,734 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,870 | ₩31,897 | ₩31,803 | ₩31,814 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,923 | ₩31,923 | ₩31,777 | ₩31,823 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,030 | ₩32,044 | ₩31,730 | ₩31,814 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,443 | ₩31,889 | ₩31,443 | ₩31,889 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,456 | ₩31,483 | ₩31,416 | ₩31,432 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,590 | ₩31,590 | ₩31,456 | ₩31,535 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,897 | ₩31,897 | ₩31,516 | ₩31,632 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,456 | ₩31,495 | ₩31,309 | ₩31,490 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,363 | ₩31,416 | ₩31,309 | ₩31,311 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,777 | ₩31,777 | ₩31,305 | ₩31,305 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,676 | ₩31,870 | ₩31,676 | ₩31,774 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,323 | ₩31,323 | ₩31,283 | ₩31,292 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,363 | ₩31,552 | ₩31,363 | ₩31,552 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,256 | ₩31,256 | ₩31,243 | ₩31,243 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,910 | ₩31,910 | ₩31,564 | ₩31,564 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,044 | ₩32,046 | ₩31,890 | ₩32,046 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,084 | ₩32,231 | ₩32,070 | ₩32,227 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,857 | ₩31,897 | ₩31,643 | ₩31,849 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,777 | ₩31,795 | ₩31,750 | ₩31,795 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,590 | ₩31,889 | ₩31,590 | ₩31,889 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,229 | ₩31,616 | ₩31,229 | ₩31,475 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,136 | ₩31,363 | ₩31,136 | ₩31,154 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,650 | ₩31,650 | ₩31,226 | ₩31,226 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,030 | ₩32,057 | ₩31,917 | ₩31,976 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,204 | ₩32,204 | ₩31,882 | ₩31,882 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩32,004 | ₩32,064 | ₩32,004 | ₩32,064 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,777 | ₩31,897 | ₩31,763 | ₩31,826 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,775 | ₩32,030 | ₩31,757 | ₩31,881 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,389 | ₩31,977 | ₩31,389 | ₩31,837 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,596 | ₩31,596 | ₩31,228 | ₩31,228 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,389 | ₩31,766 | ₩31,389 | ₩31,711 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,909 | ₩31,029 | ₩30,871 | ₩30,871 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,615 | ₩30,799 | ₩30,575 | ₩30,799 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,869 | ₩30,869 | ₩30,623 | ₩30,623 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,429 | ₩31,469 | ₩31,376 | ₩31,381 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,762 | ₩31,762 | ₩31,630 | ₩31,630 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,710 | ₩31,870 | ₩31,704 | ₩31,704 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,790 | ₩31,817 | ₩31,723 | ₩31,778 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,696 | ₩31,696 | ₩31,603 | ₩31,675 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,496 | ₩31,668 | ₩31,476 | ₩31,668 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,376 | ₩31,560 | ₩31,376 | ₩31,560 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,029 | ₩31,265 | ₩31,029 | ₩31,265 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,829 | ₩31,133 | ₩30,829 | ₩31,133 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,042 | ₩31,042 | ₩30,735 | ₩30,782 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,536 | ₩31,536 | ₩31,222 | ₩31,222 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,356 | ₩31,369 | ₩31,256 | ₩31,357 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,469 | ₩31,600 | ₩31,296 | ₩31,600 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,643 | ₩31,750 | ₩31,496 | ₩31,619 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,663 | ₩31,663 | ₩31,651 | ₩31,651 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,723 | ₩31,723 | ₩31,496 | ₩31,616 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,550 | ₩31,651 | ₩31,550 | ₩31,651 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,443 | ₩31,523 | ₩31,403 | ₩31,514 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,576 | ₩31,576 | ₩31,453 | ₩31,453 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,536 | ₩31,563 | ₩31,496 | ₩31,531 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,843 | ₩31,843 | ₩31,723 | ₩31,821 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,490 | ₩31,630 | ₩31,490 | ₩31,550 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,551 | ₩31,644 | ₩31,551 | ₩31,644 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,603 | ₩31,603 | ₩31,433 | ₩31,433 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,543 | ₩31,643 | ₩31,543 | ₩31,544 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,444 | ₩31,590 | ₩31,444 | ₩31,584 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,590 | ₩31,590 | ₩31,329 | ₩31,348 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,723 | ₩31,723 | ₩31,473 | ₩31,473 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,656 | ₩31,777 | ₩31,656 | ₩31,777 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,763 | ₩31,777 | ₩31,723 | ₩31,726 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,590 | ₩31,596 | ₩31,510 | ₩31,596 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,283 | ₩31,352 | ₩31,256 | ₩31,352 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,269 | ₩31,367 | ₩31,269 | ₩31,367 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,082 | ₩31,204 | ₩31,082 | ₩31,204 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,969 | ₩31,089 | ₩30,969 | ₩31,010 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,855 | ₩31,162 | ₩30,855 | ₩31,050 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,829 | ₩30,925 | ₩30,829 | ₩30,925 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,468 | ₩30,628 | ₩30,441 | ₩30,544 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,575 | ₩30,575 | ₩30,570 | ₩30,570 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,961 | ₩30,518 | ₩29,961 | ₩30,518 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,308 | ₩30,308 | ₩30,128 | ₩30,128 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,315 | ₩30,722 | ₩30,281 | ₩30,574 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,268 | ₩30,375 | ₩30,028 | ₩30,109 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,134 | ₩30,228 | ₩29,961 | ₩29,963 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,081 | ₩30,168 | ₩29,987 | ₩30,168 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,108 | ₩30,321 | ₩30,014 | ₩30,170 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,495 | ₩30,495 | ₩30,150 | ₩30,150 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,522 | ₩30,642 | ₩30,371 | ₩30,371 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,628 | ₩30,628 | ₩30,201 | ₩30,201 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,902 | ₩30,989 | ₩30,902 | ₩30,989 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,136 | ₩31,136 | ₩31,109 | ₩31,109 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,837 | ₩31,837 | ₩31,623 | ₩31,623 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,627 | ₩31,627 | ₩31,492 | ₩31,492 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,389 | ₩31,443 | ₩31,296 | ₩31,296 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,202 | ₩31,329 | ₩31,170 | ₩31,170 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,494 | ₩31,510 | ₩31,349 | ₩31,368 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,659 | ₩31,930 | ₩31,616 | ₩31,692 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,363 | ₩31,757 | ₩31,213 | ₩31,749 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,670 | ₩31,703 | ₩31,576 | ₩31,696 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,977 | ₩31,977 | ₩31,961 | ₩31,961 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,077 | ₩32,216 | ₩32,070 | ₩32,216 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,044 | ₩32,190 | ₩31,710 | ₩32,142 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,124 | ₩32,257 | ₩32,124 | ₩32,257 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,471 | ₩32,584 | ₩32,471 | ₩32,578 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,498 | ₩32,564 | ₩32,411 | ₩32,492 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,337 | ₩32,351 | ₩32,271 | ₩32,339 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,417 | ₩32,437 | ₩32,344 | ₩32,437 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,498 | ₩32,498 | ₩32,351 | ₩32,384 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,331 | ₩32,331 | ₩32,331 | ₩32,331 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,164 | ₩32,164 | ₩32,070 | ₩32,128 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,351 | ₩32,351 | ₩32,190 | ₩32,201 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,444 | ₩32,564 | ₩32,444 | ₩32,551 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,391 | ₩32,524 | ₩32,391 | ₩32,448 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,444 | ₩32,444 | ₩32,317 | ₩32,317 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,341 | ₩32,345 | ₩32,297 | ₩32,345 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,284 | ₩32,364 | ₩32,284 | ₩32,315 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,097 | ₩32,240 | ₩32,097 | ₩32,240 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,018 | ₩32,162 | ₩31,976 | ₩32,162 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,763 | ₩31,910 | ₩31,763 | ₩31,835 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,710 | ₩31,963 | ₩31,710 | ₩31,897 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,683 | ₩31,683 | ₩31,456 | ₩31,603 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,857 | ₩31,877 | ₩31,688 | ₩31,688 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,110 | ₩32,291 | ₩32,110 | ₩32,291 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,084 | ₩32,214 | ₩32,084 | ₩32,214 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,057 | ₩32,096 | ₩31,843 | ₩31,931 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,110 | ₩32,190 | ₩32,110 | ₩32,149 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,231 | ₩32,231 | ₩32,084 | ₩32,124 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,970 | ₩32,177 | ₩31,950 | ₩32,126 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,184 | ₩32,184 | ₩32,016 | ₩32,016 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,044 | ₩32,162 | ₩32,044 | ₩32,162 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,247 | ₩32,247 | ₩32,040 | ₩32,040 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,142 | ₩32,457 | ₩32,142 | ₩32,432 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,204 | ₩32,311 | ₩32,204 | ₩32,243 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,084 | ₩32,150 | ₩32,072 | ₩32,121 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,790 | ₩31,990 | ₩31,616 | ₩31,973 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,630 | ₩31,857 | ₩31,630 | ₩31,790 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,750 | ₩31,857 | ₩31,708 | ₩31,708 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,376 | ₩31,737 | ₩31,323 | ₩31,683 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,849 | ₩31,849 | ₩31,480 | ₩31,480 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,376 | ₩31,830 | ₩31,376 | ₩31,823 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,550 | ₩31,623 | ₩31,550 | ₩31,623 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,416 | ₩31,563 | ₩31,416 | ₩31,559 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,584 | ₩31,606 | ₩31,576 | ₩31,586 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,670 | ₩31,741 | ₩31,659 | ₩31,741 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,603 | ₩31,662 | ₩31,603 | ₩31,662 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,146 | ₩32,213 | ₩32,110 | ₩32,213 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,110 | ₩32,164 | ₩32,110 | ₩32,164 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,950 | ₩32,029 | ₩31,930 | ₩31,985 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,950 | ₩31,973 | ₩31,950 | ₩31,973 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,883 | ₩31,937 | ₩31,806 | ₩31,806 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,870 | ₩31,897 | ₩31,843 | ₩31,857 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,937 | ₩32,097 | ₩31,937 | ₩32,058 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,110 | ₩32,121 | ₩31,934 | ₩31,934 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,137 | ₩32,190 | ₩32,004 | ₩32,190 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,084 | ₩32,084 | ₩32,072 | ₩32,072 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,871 | ₩31,871 | ₩31,871 | ₩31,871 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,937 | ₩31,937 | ₩31,814 | ₩31,814 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,084 | ₩32,084 | ₩31,977 | ₩32,005 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,210 | ₩32,210 | ₩32,138 | ₩32,138 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,177 | ₩32,177 | ₩32,150 | ₩32,150 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,073 | ₩32,182 | ₩32,073 | ₩32,182 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,044 | ₩32,120 | ₩32,044 | ₩32,120 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,190 | ₩32,337 | ₩32,142 | ₩32,142 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,598 | ₩32,598 | ₩32,598 | ₩32,598 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,526 | ₩32,526 | ₩32,462 | ₩32,462 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,405 | ₩32,405 | ₩32,325 | ₩32,325 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,037 | ₩32,121 | ₩32,030 | ₩32,121 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,777 | ₩32,048 | ₩31,770 | ₩32,048 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,033 | ₩32,033 | ₩31,734 | ₩31,734 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,173 | ₩32,173 | ₩31,883 | ₩31,950 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,097 | ₩32,201 | ₩32,097 | ₩32,201 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,257 | ₩32,257 | ₩32,010 | ₩32,069 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,231 | ₩32,324 | ₩32,231 | ₩32,280 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,498 | ₩32,498 | ₩32,166 | ₩32,166 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,711 | ₩32,751 | ₩32,602 | ₩32,602 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,738 | ₩32,827 | ₩32,738 | ₩32,827 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,471 | ₩32,495 | ₩32,337 | ₩32,495 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,268 | ₩32,488 | ₩32,231 | ₩32,488 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,190 | ₩32,204 | ₩32,125 | ₩32,125 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,137 | ₩32,297 | ₩32,137 | ₩32,297 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,190 | ₩32,271 | ₩32,137 | ₩32,245 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,057 | ₩32,162 | ₩31,777 | ₩32,162 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,551 | ₩32,584 | ₩32,551 | ₩32,584 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,538 | ₩32,564 | ₩32,507 | ₩32,507 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,939 | ₩32,952 | ₩32,277 | ₩32,320 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,566 | ₩33,566 | ₩33,109 | ₩33,109 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,512 | ₩33,592 | ₩33,325 | ₩33,518 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,446 | ₩33,619 | ₩33,446 | ₩33,520 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,552 | ₩33,552 | ₩33,379 | ₩33,452 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,419 | ₩33,471 | ₩33,419 | ₩33,440 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,499 | ₩33,499 | ₩33,344 | ₩33,344 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,339 | ₩33,433 | ₩33,259 | ₩33,433 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,898 | ₩33,158 | ₩32,898 | ₩33,140 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,085 | ₩33,152 | ₩32,921 | ₩32,921 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,738 | ₩33,069 | ₩32,738 | ₩33,069 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,498 | ₩32,658 | ₩32,484 | ₩32,611 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,311 | ₩32,311 | ₩32,257 | ₩32,296 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,540 | ₩32,540 | ₩32,140 | ₩32,140 | -1.23% | 2.7천 |
|---|