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 | ₩29,103 | ₩29,290 | ₩29,023 | ₩29,290 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,582 | ₩28,781 | ₩28,422 | ₩28,765 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,716 | ₩28,756 | ₩28,609 | ₩28,609 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,876 | ₩29,036 | ₩28,876 | ₩28,965 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,622 | ₩28,743 | ₩28,556 | ₩28,648 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,016 | ₩29,016 | ₩28,703 | ₩28,745 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,809 | ₩28,809 | ₩28,542 | ₩28,692 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,410 | ₩29,410 | ₩29,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,224 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,356 | ₩29,503 | ₩29,356 | ₩29,503 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,650 | ₩29,650 | ₩29,486 | ₩29,486 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,730 | ₩29,730 | ₩29,610 | ₩29,645 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,877 | ₩29,877 | ₩29,710 | ₩29,710 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,977 | ₩29,977 | ₩29,877 | ₩29,877 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,317 | ₩30,317 | ₩30,242 | ₩30,261 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,130 | ₩30,312 | ₩30,130 | ₩30,312 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,104 | ₩30,104 | ₩30,074 | ₩30,074 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,290 | ₩30,357 | ₩30,210 | ₩30,290 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,551 | ₩30,584 | ₩30,193 | ₩30,193 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,424 | ₩30,424 | ₩30,177 | ₩30,340 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,637 | ₩30,659 | ₩30,397 | ₩30,435 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,624 | ₩30,637 | ₩30,557 | ₩30,597 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,697 | ₩30,697 | ₩30,338 | ₩30,338 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,691 | ₩30,717 | ₩30,611 | ₩30,635 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,717 | ₩31,144 | ₩30,717 | ₩30,838 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,104 | ₩31,198 | ₩30,931 | ₩30,950 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,918 | ₩31,224 | ₩30,918 | ₩31,114 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,704 | ₩30,826 | ₩30,704 | ₩30,826 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,104 | ₩31,104 | ₩30,978 | ₩30,978 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,198 | ₩31,250 | ₩31,118 | ₩31,250 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,585 | ₩31,585 | ₩31,491 | ₩31,510 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,745 | ₩31,745 | ₩31,545 | ₩31,589 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,918 | ₩31,918 | ₩31,808 | ₩31,808 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,948 | ₩31,948 | ₩31,948 | ₩31,948 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,916 | ₩31,916 | ₩31,916 | ₩31,916 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,738 | ₩31,738 | ₩31,705 | ₩31,721 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,725 | ₩31,905 | ₩31,725 | ₩31,757 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,613 | ₩31,710 | ₩31,613 | ₩31,710 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,745 | ₩31,745 | ₩31,411 | ₩31,422 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,705 | ₩31,705 | ₩31,571 | ₩31,645 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,812 | ₩31,892 | ₩31,812 | ₩31,892 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,712 | ₩31,852 | ₩31,712 | ₩31,794 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,164 | ₩31,346 | ₩31,164 | ₩31,346 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,265 | ₩31,265 | ₩31,072 | ₩31,072 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,558 | ₩31,558 | ₩31,211 | ₩31,282 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,692 | ₩31,812 | ₩31,658 | ₩31,658 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,494 | ₩31,494 | ₩31,494 | ₩31,494 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,565 | ₩31,734 | ₩31,518 | ₩31,734 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,291 | ₩31,680 | ₩31,291 | ₩31,680 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,052 | ₩32,052 | ₩31,585 | ₩31,585 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,838 | ₩31,958 | ₩31,838 | ₩31,958 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,052 | ₩32,065 | ₩31,772 | ₩31,906 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,197 | ₩32,211 | ₩32,119 | ₩32,135 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,212 | ₩32,319 | ₩32,159 | ₩32,159 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,072 | ₩32,199 | ₩32,045 | ₩32,054 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,199 | ₩32,199 | ₩32,068 | ₩32,068 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,625 | ₩31,865 | ₩31,625 | ₩31,668 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,758 | ₩31,758 | ₩31,716 | ₩31,716 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,852 | ₩31,878 | ₩31,785 | ₩31,796 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,905 | ₩31,905 | ₩31,758 | ₩31,805 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,012 | ₩32,025 | ₩31,712 | ₩31,796 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,425 | ₩31,870 | ₩31,425 | ₩31,870 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,438 | ₩31,465 | ₩31,398 | ₩31,414 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,571 | ₩31,571 | ₩31,438 | ₩31,517 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,878 | ₩31,878 | ₩31,498 | ₩31,614 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,438 | ₩31,477 | ₩31,291 | ₩31,471 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,345 | ₩31,398 | ₩31,291 | ₩31,293 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,758 | ₩31,758 | ₩31,287 | ₩31,287 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,658 | ₩31,852 | ₩31,658 | ₩31,756 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,305 | ₩31,305 | ₩31,265 | ₩31,274 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,345 | ₩31,534 | ₩31,345 | ₩31,534 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,238 | ₩31,238 | ₩31,224 | ₩31,224 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,892 | ₩31,892 | ₩31,546 | ₩31,546 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,025 | ₩32,028 | ₩31,872 | ₩32,028 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,065 | ₩32,212 | ₩32,052 | ₩32,208 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,838 | ₩31,878 | ₩31,625 | ₩31,830 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,758 | ₩31,777 | ₩31,732 | ₩31,777 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,571 | ₩31,870 | ₩31,571 | ₩31,870 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,211 | ₩31,598 | ₩31,211 | ₩31,457 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,118 | ₩31,345 | ₩31,118 | ₩31,136 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,631 | ₩31,631 | ₩31,208 | ₩31,208 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,012 | ₩32,038 | ₩31,898 | ₩31,957 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,185 | ₩32,185 | ₩31,864 | ₩31,864 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,985 | ₩32,045 | ₩31,985 | ₩32,045 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,758 | ₩31,878 | ₩31,745 | ₩31,808 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,757 | ₩32,012 | ₩31,738 | ₩31,862 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,371 | ₩31,958 | ₩31,371 | ₩31,818 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,578 | ₩31,578 | ₩31,210 | ₩31,210 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,371 | ₩31,748 | ₩31,371 | ₩31,693 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,891 | ₩31,011 | ₩30,854 | ₩30,854 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,597 | ₩30,781 | ₩30,557 | ₩30,781 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,851 | ₩30,851 | ₩30,605 | ₩30,605 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,411 | ₩31,451 | ₩31,358 | ₩31,363 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,744 | ₩31,744 | ₩31,611 | ₩31,611 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,692 | ₩31,852 | ₩31,686 | ₩31,686 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,772 | ₩31,798 | ₩31,705 | ₩31,760 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,678 | ₩31,678 | ₩31,585 | ₩31,657 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,478 | ₩31,650 | ₩31,458 | ₩31,650 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,358 | ₩31,542 | ₩31,358 | ₩31,542 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,011 | ₩31,247 | ₩31,011 | ₩31,247 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,811 | ₩31,115 | ₩30,811 | ₩31,115 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,024 | ₩31,024 | ₩30,717 | ₩30,764 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,518 | ₩31,518 | ₩31,204 | ₩31,204 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,338 | ₩31,351 | ₩31,238 | ₩31,339 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,451 | ₩31,582 | ₩31,278 | ₩31,582 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,625 | ₩31,732 | ₩31,478 | ₩31,601 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,645 | ₩31,645 | ₩31,633 | ₩31,633 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,705 | ₩31,705 | ₩31,478 | ₩31,598 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,531 | ₩31,633 | ₩31,531 | ₩31,633 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,425 | ₩31,505 | ₩31,385 | ₩31,495 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,558 | ₩31,558 | ₩31,435 | ₩31,435 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,518 | ₩31,545 | ₩31,478 | ₩31,513 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,825 | ₩31,825 | ₩31,705 | ₩31,802 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,471 | ₩31,611 | ₩31,471 | ₩31,531 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,533 | ₩31,626 | ₩31,533 | ₩31,626 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,585 | ₩31,585 | ₩31,415 | ₩31,415 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,525 | ₩31,625 | ₩31,525 | ₩31,526 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,426 | ₩31,571 | ₩31,426 | ₩31,566 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,571 | ₩31,571 | ₩31,311 | ₩31,330 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,705 | ₩31,705 | ₩31,455 | ₩31,455 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,638 | ₩31,758 | ₩31,638 | ₩31,758 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,745 | ₩31,758 | ₩31,705 | ₩31,708 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,571 | ₩31,578 | ₩31,491 | ₩31,578 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,265 | ₩31,334 | ₩31,238 | ₩31,334 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,251 | ₩31,349 | ₩31,251 | ₩31,349 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,064 | ₩31,186 | ₩31,064 | ₩31,186 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,951 | ₩31,071 | ₩30,951 | ₩30,992 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,838 | ₩31,144 | ₩30,838 | ₩31,032 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,811 | ₩30,907 | ₩30,811 | ₩30,907 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,451 | ₩30,611 | ₩30,424 | ₩30,527 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,557 | ₩30,557 | ₩30,552 | ₩30,552 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,943 | ₩30,500 | ₩29,943 | ₩30,500 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,290 | ₩30,290 | ₩30,110 | ₩30,110 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,297 | ₩30,704 | ₩30,264 | ₩30,556 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,250 | ₩30,357 | ₩30,010 | ₩30,092 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,117 | ₩30,210 | ₩29,943 | ₩29,946 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,064 | ₩30,150 | ₩29,970 | ₩30,150 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,090 | ₩30,304 | ₩29,997 | ₩30,153 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,477 | ₩30,477 | ₩30,133 | ₩30,133 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,504 | ₩30,624 | ₩30,353 | ₩30,353 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,611 | ₩30,611 | ₩30,184 | ₩30,184 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,884 | ₩30,971 | ₩30,884 | ₩30,971 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,118 | ₩31,118 | ₩31,091 | ₩31,091 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,818 | ₩31,818 | ₩31,605 | ₩31,605 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,609 | ₩31,609 | ₩31,474 | ₩31,474 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,371 | ₩31,425 | ₩31,278 | ₩31,278 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,184 | ₩31,311 | ₩31,152 | ₩31,152 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,475 | ₩31,491 | ₩31,331 | ₩31,350 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,641 | ₩31,912 | ₩31,598 | ₩31,674 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,345 | ₩31,738 | ₩31,195 | ₩31,730 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,651 | ₩31,685 | ₩31,558 | ₩31,678 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,958 | ₩31,958 | ₩31,942 | ₩31,942 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,058 | ₩32,197 | ₩32,052 | ₩32,197 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,025 | ₩32,172 | ₩31,692 | ₩32,124 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,105 | ₩32,239 | ₩32,105 | ₩32,239 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,452 | ₩32,566 | ₩32,452 | ₩32,559 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,479 | ₩32,546 | ₩32,392 | ₩32,473 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,319 | ₩32,332 | ₩32,252 | ₩32,320 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,399 | ₩32,419 | ₩32,325 | ₩32,419 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,479 | ₩32,479 | ₩32,332 | ₩32,365 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,312 | ₩32,312 | ₩32,312 | ₩32,312 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,145 | ₩32,145 | ₩32,052 | ₩32,109 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,332 | ₩32,332 | ₩32,172 | ₩32,183 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,425 | ₩32,546 | ₩32,425 | ₩32,532 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,372 | ₩32,505 | ₩32,372 | ₩32,429 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,425 | ₩32,425 | ₩32,299 | ₩32,299 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,323 | ₩32,327 | ₩32,279 | ₩32,327 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,265 | ₩32,345 | ₩32,265 | ₩32,296 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,078 | ₩32,221 | ₩32,078 | ₩32,221 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,000 | ₩32,144 | ₩31,957 | ₩32,144 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,745 | ₩31,892 | ₩31,745 | ₩31,817 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,692 | ₩31,945 | ₩31,692 | ₩31,878 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,665 | ₩31,665 | ₩31,438 | ₩31,585 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,838 | ₩31,858 | ₩31,670 | ₩31,670 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,092 | ₩32,272 | ₩32,092 | ₩32,272 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,065 | ₩32,196 | ₩32,065 | ₩32,196 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,038 | ₩32,077 | ₩31,825 | ₩31,913 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,092 | ₩32,172 | ₩32,092 | ₩32,131 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,212 | ₩32,212 | ₩32,065 | ₩32,105 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,952 | ₩32,159 | ₩31,932 | ₩32,108 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,165 | ₩32,165 | ₩31,997 | ₩31,997 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,025 | ₩32,144 | ₩32,025 | ₩32,144 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,228 | ₩32,228 | ₩32,021 | ₩32,021 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,124 | ₩32,439 | ₩32,124 | ₩32,413 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,185 | ₩32,292 | ₩32,185 | ₩32,224 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,065 | ₩32,132 | ₩32,053 | ₩32,103 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,772 | ₩31,972 | ₩31,598 | ₩31,954 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,611 | ₩31,838 | ₩31,611 | ₩31,772 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,732 | ₩31,838 | ₩31,690 | ₩31,690 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,358 | ₩31,718 | ₩31,305 | ₩31,665 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,830 | ₩31,830 | ₩31,462 | ₩31,462 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,358 | ₩31,812 | ₩31,358 | ₩31,805 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,531 | ₩31,605 | ₩31,531 | ₩31,605 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,398 | ₩31,545 | ₩31,398 | ₩31,541 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,566 | ₩31,587 | ₩31,558 | ₩31,567 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,651 | ₩31,722 | ₩31,641 | ₩31,722 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,585 | ₩31,643 | ₩31,585 | ₩31,643 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,128 | ₩32,195 | ₩32,092 | ₩32,195 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,092 | ₩32,145 | ₩32,092 | ₩32,145 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,932 | ₩32,010 | ₩31,912 | ₩31,966 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,932 | ₩31,954 | ₩31,932 | ₩31,954 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,865 | ₩31,918 | ₩31,788 | ₩31,788 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,852 | ₩31,878 | ₩31,825 | ₩31,838 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,918 | ₩32,078 | ₩31,918 | ₩32,040 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,092 | ₩32,103 | ₩31,916 | ₩31,916 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,119 | ₩32,172 | ₩31,985 | ₩32,172 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,065 | ₩32,065 | ₩32,053 | ₩32,053 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,033 | ₩32,033 | ₩32,033 | ₩32,033 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,853 | ₩31,853 | ₩31,853 | ₩31,853 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,918 | ₩31,918 | ₩31,796 | ₩31,796 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,065 | ₩32,065 | ₩31,958 | ₩31,986 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,192 | ₩32,192 | ₩32,120 | ₩32,120 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,159 | ₩32,159 | ₩32,132 | ₩32,132 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,054 | ₩32,164 | ₩32,054 | ₩32,164 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,025 | ₩32,101 | ₩32,025 | ₩32,101 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,172 | ₩32,319 | ₩32,124 | ₩32,124 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,507 | ₩32,507 | ₩32,443 | ₩32,443 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,387 | ₩32,387 | ₩32,307 | ₩32,307 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,018 | ₩32,103 | ₩32,012 | ₩32,103 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,758 | ₩32,029 | ₩31,752 | ₩32,029 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,014 | ₩32,014 | ₩31,716 | ₩31,716 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,155 | ₩32,155 | ₩31,865 | ₩31,932 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,078 | ₩32,183 | ₩32,078 | ₩32,183 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,239 | ₩32,239 | ₩31,992 | ₩32,050 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,212 | ₩32,305 | ₩32,212 | ₩32,261 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,479 | ₩32,479 | ₩32,148 | ₩32,148 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,692 | ₩32,732 | ₩32,583 | ₩32,583 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,719 | ₩32,808 | ₩32,719 | ₩32,808 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,452 | ₩32,476 | ₩32,319 | ₩32,476 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,249 | ₩32,469 | ₩32,212 | ₩32,469 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,172 | ₩32,185 | ₩32,107 | ₩32,107 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,119 | ₩32,279 | ₩32,119 | ₩32,279 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,172 | ₩32,252 | ₩32,119 | ₩32,227 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,038 | ₩32,144 | ₩31,758 | ₩32,144 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,532 | ₩32,566 | ₩32,532 | ₩32,566 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,519 | ₩32,546 | ₩32,488 | ₩32,488 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,920 | ₩32,932 | ₩32,259 | ₩32,301 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,546 | ₩33,546 | ₩33,090 | ₩33,090 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,493 | ₩33,573 | ₩33,306 | ₩33,498 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,426 | ₩33,600 | ₩33,426 | ₩33,501 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,533 | ₩33,533 | ₩33,360 | ₩33,433 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,400 | ₩33,452 | ₩33,400 | ₩33,421 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,480 | ₩33,480 | ₩33,325 | ₩33,325 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,319 | ₩33,414 | ₩33,239 | ₩33,414 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,879 | ₩33,139 | ₩32,879 | ₩33,121 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,066 | ₩33,133 | ₩32,902 | ₩32,902 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,719 | ₩33,050 | ₩32,719 | ₩33,050 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,479 | ₩32,639 | ₩32,465 | ₩32,592 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,292 | ₩32,292 | ₩32,239 | ₩32,277 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,522 | ₩32,522 | ₩32,121 | ₩32,121 | -1.23% | 2.7천 |
|---|