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 | ₩29,109 | ₩29,296 | ₩29,029 | ₩29,296 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,589 | ₩28,788 | ₩28,429 | ₩28,772 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,722 | ₩28,762 | ₩28,616 | ₩28,616 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,882 | ₩29,043 | ₩28,882 | ₩28,972 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,629 | ₩28,749 | ₩28,562 | ₩28,654 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,023 | ₩29,023 | ₩28,709 | ₩28,752 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,816 | ₩28,816 | ₩28,549 | ₩28,698 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,416 | ₩29,416 | ₩29,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,231 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,363 | ₩29,510 | ₩29,363 | ₩29,510 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,657 | ₩29,657 | ₩29,492 | ₩29,492 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,737 | ₩29,737 | ₩29,617 | ₩29,651 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,883 | ₩29,883 | ₩29,717 | ₩29,717 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,984 | ₩29,984 | ₩29,883 | ₩29,883 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,324 | ₩30,324 | ₩30,249 | ₩30,268 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,137 | ₩30,319 | ₩30,137 | ₩30,319 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,110 | ₩30,110 | ₩30,081 | ₩30,081 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,297 | ₩30,364 | ₩30,217 | ₩30,297 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,557 | ₩30,591 | ₩30,200 | ₩30,200 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,431 | ₩30,431 | ₩30,184 | ₩30,347 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,644 | ₩30,666 | ₩30,404 | ₩30,441 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,631 | ₩30,644 | ₩30,564 | ₩30,604 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,704 | ₩30,704 | ₩30,345 | ₩30,345 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,698 | ₩30,724 | ₩30,618 | ₩30,642 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,724 | ₩31,151 | ₩30,724 | ₩30,844 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,111 | ₩31,205 | ₩30,938 | ₩30,957 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,925 | ₩31,232 | ₩30,925 | ₩31,121 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,711 | ₩30,832 | ₩30,711 | ₩30,832 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,111 | ₩31,111 | ₩30,985 | ₩30,985 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,205 | ₩31,257 | ₩31,125 | ₩31,257 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,592 | ₩31,592 | ₩31,498 | ₩31,517 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,752 | ₩31,752 | ₩31,552 | ₩31,596 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,926 | ₩31,926 | ₩31,815 | ₩31,815 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,955 | ₩31,955 | ₩31,955 | ₩31,955 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,745 | ₩31,745 | ₩31,712 | ₩31,728 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,732 | ₩31,912 | ₩31,732 | ₩31,764 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,620 | ₩31,717 | ₩31,620 | ₩31,717 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,752 | ₩31,752 | ₩31,418 | ₩31,429 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,712 | ₩31,712 | ₩31,579 | ₩31,652 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,819 | ₩31,899 | ₩31,819 | ₩31,899 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,719 | ₩31,859 | ₩31,719 | ₩31,801 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,171 | ₩31,353 | ₩31,171 | ₩31,353 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,272 | ₩31,272 | ₩31,079 | ₩31,079 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,565 | ₩31,565 | ₩31,218 | ₩31,289 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,699 | ₩31,819 | ₩31,665 | ₩31,665 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,501 | ₩31,501 | ₩31,501 | ₩31,501 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,572 | ₩31,741 | ₩31,525 | ₩31,741 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,298 | ₩31,687 | ₩31,298 | ₩31,687 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,059 | ₩32,059 | ₩31,592 | ₩31,592 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,845 | ₩31,966 | ₩31,845 | ₩31,966 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,059 | ₩32,072 | ₩31,779 | ₩31,914 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,204 | ₩32,218 | ₩32,126 | ₩32,142 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,219 | ₩32,326 | ₩32,166 | ₩32,166 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,079 | ₩32,206 | ₩32,052 | ₩32,062 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,206 | ₩32,206 | ₩32,075 | ₩32,075 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,632 | ₩31,872 | ₩31,632 | ₩31,675 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,765 | ₩31,765 | ₩31,723 | ₩31,723 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,859 | ₩31,886 | ₩31,792 | ₩31,803 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,912 | ₩31,912 | ₩31,765 | ₩31,812 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,019 | ₩32,032 | ₩31,719 | ₩31,803 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,432 | ₩31,877 | ₩31,432 | ₩31,877 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,445 | ₩31,472 | ₩31,405 | ₩31,421 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,579 | ₩31,579 | ₩31,445 | ₩31,524 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,886 | ₩31,886 | ₩31,505 | ₩31,621 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,445 | ₩31,484 | ₩31,298 | ₩31,478 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,352 | ₩31,405 | ₩31,298 | ₩31,300 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,765 | ₩31,765 | ₩31,294 | ₩31,294 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,665 | ₩31,859 | ₩31,665 | ₩31,763 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,312 | ₩31,312 | ₩31,272 | ₩31,281 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,352 | ₩31,541 | ₩31,352 | ₩31,541 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,245 | ₩31,245 | ₩31,232 | ₩31,232 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,899 | ₩31,899 | ₩31,553 | ₩31,553 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,032 | ₩32,035 | ₩31,879 | ₩32,035 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,072 | ₩32,219 | ₩32,059 | ₩32,215 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,845 | ₩31,886 | ₩31,632 | ₩31,837 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,765 | ₩31,784 | ₩31,739 | ₩31,784 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,579 | ₩31,877 | ₩31,579 | ₩31,877 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,218 | ₩31,605 | ₩31,218 | ₩31,464 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,125 | ₩31,352 | ₩31,125 | ₩31,143 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,639 | ₩31,639 | ₩31,215 | ₩31,215 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,019 | ₩32,046 | ₩31,906 | ₩31,964 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,192 | ₩32,192 | ₩31,871 | ₩31,871 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,992 | ₩32,052 | ₩31,992 | ₩32,052 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,765 | ₩31,886 | ₩31,752 | ₩31,815 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,764 | ₩32,019 | ₩31,745 | ₩31,869 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,378 | ₩31,966 | ₩31,378 | ₩31,825 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,585 | ₩31,585 | ₩31,217 | ₩31,217 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,378 | ₩31,755 | ₩31,378 | ₩31,700 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,426 | ₩31,426 | ₩31,426 | ₩31,426 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,898 | ₩31,018 | ₩30,860 | ₩30,860 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,604 | ₩30,788 | ₩30,564 | ₩30,788 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,858 | ₩30,858 | ₩30,612 | ₩30,612 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,418 | ₩31,458 | ₩31,365 | ₩31,370 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,751 | ₩31,751 | ₩31,619 | ₩31,619 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,699 | ₩31,859 | ₩31,693 | ₩31,693 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,779 | ₩31,805 | ₩31,712 | ₩31,767 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,685 | ₩31,685 | ₩31,592 | ₩31,664 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,485 | ₩31,657 | ₩31,465 | ₩31,657 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,365 | ₩31,549 | ₩31,365 | ₩31,549 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,018 | ₩31,254 | ₩31,018 | ₩31,254 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,818 | ₩31,122 | ₩30,818 | ₩31,122 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,031 | ₩31,031 | ₩30,724 | ₩30,771 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,525 | ₩31,525 | ₩31,211 | ₩31,211 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,345 | ₩31,358 | ₩31,245 | ₩31,346 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,458 | ₩31,589 | ₩31,285 | ₩31,589 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,632 | ₩31,739 | ₩31,485 | ₩31,608 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,652 | ₩31,652 | ₩31,640 | ₩31,640 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,712 | ₩31,712 | ₩31,485 | ₩31,605 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,538 | ₩31,640 | ₩31,538 | ₩31,640 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,432 | ₩31,512 | ₩31,392 | ₩31,502 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,565 | ₩31,565 | ₩31,442 | ₩31,442 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,525 | ₩31,552 | ₩31,485 | ₩31,520 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,832 | ₩31,832 | ₩31,712 | ₩31,809 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,478 | ₩31,619 | ₩31,478 | ₩31,538 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,540 | ₩31,633 | ₩31,540 | ₩31,633 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,592 | ₩31,592 | ₩31,422 | ₩31,422 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,532 | ₩31,632 | ₩31,532 | ₩31,533 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,433 | ₩31,579 | ₩31,433 | ₩31,573 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,579 | ₩31,579 | ₩31,318 | ₩31,337 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,712 | ₩31,712 | ₩31,462 | ₩31,462 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,645 | ₩31,765 | ₩31,645 | ₩31,765 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,752 | ₩31,765 | ₩31,712 | ₩31,715 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,579 | ₩31,585 | ₩31,498 | ₩31,585 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,272 | ₩31,341 | ₩31,245 | ₩31,341 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,258 | ₩31,356 | ₩31,258 | ₩31,356 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,071 | ₩31,193 | ₩31,071 | ₩31,193 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,958 | ₩31,078 | ₩30,958 | ₩30,999 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,844 | ₩31,151 | ₩30,844 | ₩31,039 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,818 | ₩30,914 | ₩30,818 | ₩30,914 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,457 | ₩30,618 | ₩30,431 | ₩30,533 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,564 | ₩30,564 | ₩30,559 | ₩30,559 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,950 | ₩30,507 | ₩29,950 | ₩30,507 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,297 | ₩30,297 | ₩30,117 | ₩30,117 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,304 | ₩30,711 | ₩30,271 | ₩30,563 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,257 | ₩30,364 | ₩30,017 | ₩30,098 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,124 | ₩30,217 | ₩29,950 | ₩29,953 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,070 | ₩30,157 | ₩29,977 | ₩30,157 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,097 | ₩30,311 | ₩30,004 | ₩30,160 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,484 | ₩30,484 | ₩30,140 | ₩30,140 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,511 | ₩30,631 | ₩30,360 | ₩30,360 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,618 | ₩30,618 | ₩30,190 | ₩30,190 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,891 | ₩30,978 | ₩30,891 | ₩30,978 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,125 | ₩31,125 | ₩31,098 | ₩31,098 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,825 | ₩31,825 | ₩31,612 | ₩31,612 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,616 | ₩31,616 | ₩31,481 | ₩31,481 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,378 | ₩31,432 | ₩31,285 | ₩31,285 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,191 | ₩31,318 | ₩31,159 | ₩31,159 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,482 | ₩31,498 | ₩31,338 | ₩31,357 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,648 | ₩31,919 | ₩31,605 | ₩31,681 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,352 | ₩31,745 | ₩31,202 | ₩31,737 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,659 | ₩31,692 | ₩31,565 | ₩31,685 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,966 | ₩31,966 | ₩31,950 | ₩31,950 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,066 | ₩32,204 | ₩32,059 | ₩32,204 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,032 | ₩32,179 | ₩31,699 | ₩32,131 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,112 | ₩32,246 | ₩32,112 | ₩32,246 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,459 | ₩32,573 | ₩32,459 | ₩32,566 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,486 | ₩32,553 | ₩32,399 | ₩32,481 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,326 | ₩32,339 | ₩32,259 | ₩32,327 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,406 | ₩32,426 | ₩32,333 | ₩32,426 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,486 | ₩32,486 | ₩32,339 | ₩32,373 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,319 | ₩32,319 | ₩32,319 | ₩32,319 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,152 | ₩32,152 | ₩32,059 | ₩32,116 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,339 | ₩32,339 | ₩32,179 | ₩32,190 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,433 | ₩32,553 | ₩32,433 | ₩32,539 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,379 | ₩32,513 | ₩32,379 | ₩32,437 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,433 | ₩32,433 | ₩32,306 | ₩32,306 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,330 | ₩32,334 | ₩32,286 | ₩32,334 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,273 | ₩32,353 | ₩32,273 | ₩32,303 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,086 | ₩32,229 | ₩32,086 | ₩32,229 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,007 | ₩32,151 | ₩31,964 | ₩32,151 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,752 | ₩31,899 | ₩31,752 | ₩31,824 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,699 | ₩31,952 | ₩31,699 | ₩31,886 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,672 | ₩31,672 | ₩31,445 | ₩31,592 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,845 | ₩31,865 | ₩31,677 | ₩31,677 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,099 | ₩32,279 | ₩32,099 | ₩32,279 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,072 | ₩32,203 | ₩32,072 | ₩32,203 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,046 | ₩32,084 | ₩31,832 | ₩31,920 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,099 | ₩32,179 | ₩32,099 | ₩32,138 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,219 | ₩32,219 | ₩32,072 | ₩32,112 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,959 | ₩32,166 | ₩31,939 | ₩32,115 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,172 | ₩32,172 | ₩32,004 | ₩32,004 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,032 | ₩32,151 | ₩32,032 | ₩32,151 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,235 | ₩32,235 | ₩32,028 | ₩32,028 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,131 | ₩32,446 | ₩32,131 | ₩32,421 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,192 | ₩32,299 | ₩32,192 | ₩32,231 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,072 | ₩32,139 | ₩32,060 | ₩32,110 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,779 | ₩31,979 | ₩31,605 | ₩31,962 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,619 | ₩31,845 | ₩31,619 | ₩31,779 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,739 | ₩31,845 | ₩31,697 | ₩31,697 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,365 | ₩31,725 | ₩31,312 | ₩31,672 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,837 | ₩31,837 | ₩31,469 | ₩31,469 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,365 | ₩31,819 | ₩31,365 | ₩31,812 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,538 | ₩31,612 | ₩31,538 | ₩31,612 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,405 | ₩31,552 | ₩31,405 | ₩31,548 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,573 | ₩31,595 | ₩31,565 | ₩31,575 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,659 | ₩31,729 | ₩31,648 | ₩31,729 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,592 | ₩31,651 | ₩31,592 | ₩31,651 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,135 | ₩32,202 | ₩32,099 | ₩32,202 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,099 | ₩32,152 | ₩32,099 | ₩32,152 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,939 | ₩32,018 | ₩31,919 | ₩31,974 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,939 | ₩31,962 | ₩31,939 | ₩31,962 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,872 | ₩31,926 | ₩31,795 | ₩31,795 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,859 | ₩31,886 | ₩31,832 | ₩31,845 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,926 | ₩32,086 | ₩31,926 | ₩32,047 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,099 | ₩32,110 | ₩31,923 | ₩31,923 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,126 | ₩32,179 | ₩31,992 | ₩32,179 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,072 | ₩32,072 | ₩32,060 | ₩32,060 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,040 | ₩32,040 | ₩32,040 | ₩32,040 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,926 | ₩31,926 | ₩31,803 | ₩31,803 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,072 | ₩32,072 | ₩31,966 | ₩31,994 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,199 | ₩32,199 | ₩32,127 | ₩32,127 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,166 | ₩32,166 | ₩32,139 | ₩32,139 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,062 | ₩32,171 | ₩32,062 | ₩32,171 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,032 | ₩32,108 | ₩32,032 | ₩32,108 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,179 | ₩32,326 | ₩32,131 | ₩32,131 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,586 | ₩32,586 | ₩32,586 | ₩32,586 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,514 | ₩32,514 | ₩32,450 | ₩32,450 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,394 | ₩32,394 | ₩32,314 | ₩32,314 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,026 | ₩32,110 | ₩32,019 | ₩32,110 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,765 | ₩32,036 | ₩31,759 | ₩32,036 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,022 | ₩32,022 | ₩31,723 | ₩31,723 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,162 | ₩32,162 | ₩31,872 | ₩31,939 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,086 | ₩32,190 | ₩32,086 | ₩32,190 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,246 | ₩32,246 | ₩31,999 | ₩32,058 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,219 | ₩32,313 | ₩32,219 | ₩32,269 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,486 | ₩32,486 | ₩32,155 | ₩32,155 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,700 | ₩32,740 | ₩32,590 | ₩32,590 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,726 | ₩32,816 | ₩32,726 | ₩32,816 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,459 | ₩32,483 | ₩32,326 | ₩32,483 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,257 | ₩32,477 | ₩32,219 | ₩32,477 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,179 | ₩32,192 | ₩32,114 | ₩32,114 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,126 | ₩32,286 | ₩32,126 | ₩32,286 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,179 | ₩32,259 | ₩32,126 | ₩32,234 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,046 | ₩32,151 | ₩31,765 | ₩32,151 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,539 | ₩32,573 | ₩32,539 | ₩32,573 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,526 | ₩32,553 | ₩32,495 | ₩32,495 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,928 | ₩32,940 | ₩32,266 | ₩32,309 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,554 | ₩33,554 | ₩33,097 | ₩33,097 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,500 | ₩33,581 | ₩33,314 | ₩33,506 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,434 | ₩33,607 | ₩33,434 | ₩33,508 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,541 | ₩33,541 | ₩33,367 | ₩33,440 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,407 | ₩33,459 | ₩33,407 | ₩33,428 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,487 | ₩33,487 | ₩33,332 | ₩33,332 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,327 | ₩33,422 | ₩33,247 | ₩33,422 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,887 | ₩33,147 | ₩32,887 | ₩33,128 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,073 | ₩33,140 | ₩32,909 | ₩32,909 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,726 | ₩33,057 | ₩32,726 | ₩33,057 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,486 | ₩32,646 | ₩32,473 | ₩32,600 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,299 | ₩32,299 | ₩32,246 | ₩32,285 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,529 | ₩32,529 | ₩32,128 | ₩32,128 | -1.23% | 2.7천 |
|---|