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 | ₩29,112 | ₩29,298 | ₩29,031 | ₩29,298 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,591 | ₩28,790 | ₩28,431 | ₩28,774 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,724 | ₩28,765 | ₩28,618 | ₩28,618 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,885 | ₩29,045 | ₩28,885 | ₩28,974 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,631 | ₩28,751 | ₩28,564 | ₩28,656 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,025 | ₩29,025 | ₩28,711 | ₩28,754 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,818 | ₩28,818 | ₩28,551 | ₩28,700 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,419 | ₩29,419 | ₩29,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,233 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,365 | ₩29,512 | ₩29,365 | ₩29,512 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,659 | ₩29,659 | ₩29,495 | ₩29,495 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,739 | ₩29,739 | ₩29,619 | ₩29,653 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,886 | ₩29,886 | ₩29,719 | ₩29,719 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,986 | ₩29,986 | ₩29,886 | ₩29,886 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,326 | ₩30,326 | ₩30,251 | ₩30,270 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,139 | ₩30,321 | ₩30,139 | ₩30,321 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,113 | ₩30,113 | ₩30,083 | ₩30,083 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,300 | ₩30,366 | ₩30,219 | ₩30,300 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,560 | ₩30,593 | ₩30,202 | ₩30,202 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,433 | ₩30,433 | ₩30,186 | ₩30,349 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,647 | ₩30,668 | ₩30,406 | ₩30,444 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,633 | ₩30,647 | ₩30,566 | ₩30,607 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,707 | ₩30,707 | ₩30,348 | ₩30,348 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,700 | ₩30,727 | ₩30,620 | ₩30,644 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,727 | ₩31,154 | ₩30,727 | ₩30,847 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,114 | ₩31,207 | ₩30,940 | ₩30,959 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,927 | ₩31,234 | ₩30,927 | ₩31,123 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,713 | ₩30,835 | ₩30,713 | ₩30,835 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,114 | ₩31,114 | ₩30,987 | ₩30,987 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,207 | ₩31,259 | ₩31,127 | ₩31,259 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,594 | ₩31,594 | ₩31,501 | ₩31,519 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,754 | ₩31,754 | ₩31,554 | ₩31,598 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,928 | ₩31,928 | ₩31,817 | ₩31,817 | -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 | ₩31,748 | ₩31,748 | ₩31,714 | ₩31,730 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,734 | ₩31,915 | ₩31,734 | ₩31,766 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,622 | ₩31,720 | ₩31,622 | ₩31,720 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,754 | ₩31,754 | ₩31,421 | ₩31,431 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,714 | ₩31,714 | ₩31,581 | ₩31,654 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,821 | ₩31,901 | ₩31,821 | ₩31,901 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,721 | ₩31,861 | ₩31,721 | ₩31,804 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,174 | ₩31,355 | ₩31,174 | ₩31,355 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,274 | ₩31,274 | ₩31,082 | ₩31,082 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,568 | ₩31,568 | ₩31,221 | ₩31,291 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,701 | ₩31,821 | ₩31,668 | ₩31,668 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,574 | ₩31,744 | ₩31,528 | ₩31,744 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,301 | ₩31,689 | ₩31,301 | ₩31,689 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,061 | ₩32,061 | ₩31,594 | ₩31,594 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,848 | ₩31,968 | ₩31,848 | ₩31,968 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,061 | ₩32,075 | ₩31,781 | ₩31,916 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,207 | ₩32,220 | ₩32,128 | ₩32,144 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,222 | ₩32,328 | ₩32,168 | ₩32,168 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,081 | ₩32,208 | ₩32,055 | ₩32,064 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,208 | ₩32,208 | ₩32,077 | ₩32,077 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,634 | ₩31,875 | ₩31,634 | ₩31,677 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,768 | ₩31,768 | ₩31,725 | ₩31,725 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,861 | ₩31,888 | ₩31,794 | ₩31,805 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,915 | ₩31,915 | ₩31,768 | ₩31,814 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,021 | ₩32,035 | ₩31,721 | ₩31,805 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,434 | ₩31,880 | ₩31,434 | ₩31,880 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,447 | ₩31,474 | ₩31,407 | ₩31,423 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,581 | ₩31,581 | ₩31,447 | ₩31,526 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,888 | ₩31,888 | ₩31,507 | ₩31,624 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,447 | ₩31,486 | ₩31,301 | ₩31,481 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,354 | ₩31,407 | ₩31,301 | ₩31,302 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,768 | ₩31,768 | ₩31,297 | ₩31,297 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,668 | ₩31,861 | ₩31,668 | ₩31,765 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,314 | ₩31,314 | ₩31,274 | ₩31,283 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,354 | ₩31,544 | ₩31,354 | ₩31,544 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,247 | ₩31,247 | ₩31,234 | ₩31,234 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,901 | ₩31,901 | ₩31,556 | ₩31,556 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,035 | ₩32,037 | ₩31,881 | ₩32,037 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,075 | ₩32,222 | ₩32,061 | ₩32,218 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,848 | ₩31,888 | ₩31,634 | ₩31,840 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,768 | ₩31,786 | ₩31,741 | ₩31,786 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,581 | ₩31,880 | ₩31,581 | ₩31,880 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,221 | ₩31,608 | ₩31,221 | ₩31,466 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,127 | ₩31,354 | ₩31,127 | ₩31,146 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,641 | ₩31,641 | ₩31,218 | ₩31,218 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,021 | ₩32,048 | ₩31,908 | ₩31,967 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,195 | ₩32,195 | ₩31,873 | ₩31,873 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,995 | ₩32,055 | ₩31,995 | ₩32,055 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,768 | ₩31,888 | ₩31,754 | ₩31,817 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,766 | ₩32,021 | ₩31,748 | ₩31,872 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,381 | ₩31,968 | ₩31,381 | ₩31,828 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,588 | ₩31,588 | ₩31,219 | ₩31,219 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,381 | ₩31,757 | ₩31,381 | ₩31,702 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,429 | ₩31,429 | ₩31,429 | ₩31,429 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,900 | ₩31,020 | ₩30,863 | ₩30,863 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,607 | ₩30,791 | ₩30,566 | ₩30,791 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,860 | ₩30,860 | ₩30,615 | ₩30,615 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,421 | ₩31,461 | ₩31,367 | ₩31,373 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,753 | ₩31,753 | ₩31,621 | ₩31,621 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,701 | ₩31,861 | ₩31,696 | ₩31,696 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,781 | ₩31,808 | ₩31,714 | ₩31,769 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,688 | ₩31,688 | ₩31,594 | ₩31,666 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,487 | ₩31,660 | ₩31,467 | ₩31,660 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,367 | ₩31,552 | ₩31,367 | ₩31,552 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,020 | ₩31,257 | ₩31,020 | ₩31,257 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,820 | ₩31,124 | ₩30,820 | ₩31,124 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,034 | ₩31,034 | ₩30,727 | ₩30,773 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,528 | ₩31,528 | ₩31,214 | ₩31,214 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,347 | ₩31,361 | ₩31,247 | ₩31,349 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,461 | ₩31,592 | ₩31,287 | ₩31,592 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,634 | ₩31,741 | ₩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 | ₩31,608 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,541 | ₩31,642 | ₩31,541 | ₩31,642 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,434 | ₩31,514 | ₩31,394 | ₩31,505 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,568 | ₩31,568 | ₩31,445 | ₩31,445 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,528 | ₩31,554 | ₩31,487 | ₩31,522 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,835 | ₩31,835 | ₩31,714 | ₩31,812 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,481 | ₩31,621 | ₩31,481 | ₩31,541 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,542 | ₩31,636 | ₩31,542 | ₩31,636 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,594 | ₩31,594 | ₩31,425 | ₩31,425 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,534 | ₩31,634 | ₩31,534 | ₩31,536 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,435 | ₩31,581 | ₩31,435 | ₩31,576 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,581 | ₩31,581 | ₩31,321 | ₩31,339 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,714 | ₩31,714 | ₩31,465 | ₩31,465 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,648 | ₩31,768 | ₩31,648 | ₩31,768 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,754 | ₩31,768 | ₩31,714 | ₩31,717 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,581 | ₩31,588 | ₩31,501 | ₩31,588 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,274 | ₩31,343 | ₩31,247 | ₩31,343 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,261 | ₩31,358 | ₩31,261 | ₩31,358 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,074 | ₩31,195 | ₩31,074 | ₩31,195 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,960 | ₩31,080 | ₩30,960 | ₩31,002 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,847 | ₩31,154 | ₩30,847 | ₩31,042 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,820 | ₩30,916 | ₩30,820 | ₩30,916 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,460 | ₩30,620 | ₩30,433 | ₩30,536 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,566 | ₩30,566 | ₩30,561 | ₩30,561 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,952 | ₩30,509 | ₩29,952 | ₩30,509 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,300 | ₩30,300 | ₩30,119 | ₩30,119 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,306 | ₩30,713 | ₩30,273 | ₩30,565 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,259 | ₩30,366 | ₩30,019 | ₩30,101 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,126 | ₩30,219 | ₩29,952 | ₩29,955 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,073 | ₩30,159 | ₩29,979 | ₩30,159 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,099 | ₩30,313 | ₩30,006 | ₩30,162 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,486 | ₩30,486 | ₩30,142 | ₩30,142 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,513 | ₩30,633 | ₩30,362 | ₩30,362 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,620 | ₩30,620 | ₩30,193 | ₩30,193 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,893 | ₩30,980 | ₩30,893 | ₩30,980 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,127 | ₩31,127 | ₩31,100 | ₩31,100 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,828 | ₩31,828 | ₩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 | ₩31,381 | ₩31,434 | ₩31,287 | ₩31,287 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,194 | ₩31,321 | ₩31,162 | ₩31,162 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,485 | ₩31,501 | ₩31,341 | ₩31,359 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,650 | ₩31,921 | ₩31,608 | ₩31,684 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,354 | ₩31,748 | ₩31,204 | ₩31,740 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,661 | ₩31,694 | ₩31,568 | ₩31,688 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,968 | ₩31,968 | ₩31,952 | ₩31,952 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,068 | ₩32,207 | ₩32,061 | ₩32,207 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,035 | ₩32,182 | ₩31,701 | ₩32,133 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,115 | ₩32,248 | ₩32,115 | ₩32,248 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,462 | ₩32,575 | ₩32,462 | ₩32,569 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,489 | ₩32,555 | ₩32,402 | ₩32,483 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,328 | ₩32,342 | ₩32,262 | ₩32,330 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,408 | ₩32,428 | ₩32,335 | ₩32,428 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,489 | ₩32,489 | ₩32,342 | ₩32,375 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,322 | ₩32,322 | ₩32,322 | ₩32,322 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,155 | ₩32,155 | ₩32,061 | ₩32,119 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,342 | ₩32,342 | ₩32,182 | ₩32,192 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,435 | ₩32,555 | ₩32,435 | ₩32,542 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,382 | ₩32,515 | ₩32,382 | ₩32,439 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,435 | ₩32,435 | ₩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 | ₩32,275 | ₩32,355 | ₩32,275 | ₩32,306 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,088 | ₩32,231 | ₩32,088 | ₩32,231 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,009 | ₩32,154 | ₩31,967 | ₩32,154 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,754 | ₩31,901 | ₩31,754 | ₩31,826 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,701 | ₩31,955 | ₩31,701 | ₩31,888 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,674 | ₩31,674 | ₩31,447 | ₩31,594 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,848 | ₩31,868 | ₩31,680 | ₩31,680 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,101 | ₩32,282 | ₩32,101 | ₩32,282 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,075 | ₩32,206 | ₩32,075 | ₩32,206 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,048 | ₩32,087 | ₩31,835 | ₩31,923 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,101 | ₩32,182 | ₩32,101 | ₩32,140 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,222 | ₩32,222 | ₩32,075 | ₩32,115 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,961 | ₩32,168 | ₩31,941 | ₩32,117 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,175 | ₩32,175 | ₩32,007 | ₩32,007 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,035 | ₩32,154 | ₩32,035 | ₩32,154 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,238 | ₩32,238 | ₩32,031 | ₩32,031 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,133 | ₩32,449 | ₩32,133 | ₩32,423 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,195 | ₩32,302 | ₩32,195 | ₩32,234 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,075 | ₩32,142 | ₩32,063 | ₩32,112 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,781 | ₩31,981 | ₩31,608 | ₩31,964 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,621 | ₩31,848 | ₩31,621 | ₩31,781 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,741 | ₩31,848 | ₩31,700 | ₩31,700 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,367 | ₩31,728 | ₩31,314 | ₩31,674 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,840 | ₩31,840 | ₩31,471 | ₩31,471 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,367 | ₩31,821 | ₩31,367 | ₩31,814 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,541 | ₩31,614 | ₩31,541 | ₩31,614 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,407 | ₩31,554 | ₩31,407 | ₩31,550 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,576 | ₩31,597 | ₩31,568 | ₩31,577 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,661 | ₩31,732 | ₩31,650 | ₩31,732 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,594 | ₩31,653 | ₩31,594 | ₩31,653 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,137 | ₩32,204 | ₩32,101 | ₩32,204 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,101 | ₩32,155 | ₩32,101 | ₩32,155 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,941 | ₩32,020 | ₩31,921 | ₩31,976 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,941 | ₩31,964 | ₩31,941 | ₩31,964 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,875 | ₩31,928 | ₩31,797 | ₩31,797 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,861 | ₩31,888 | ₩31,835 | ₩31,848 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,928 | ₩32,088 | ₩31,928 | ₩32,049 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,101 | ₩32,112 | ₩31,925 | ₩31,925 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,128 | ₩32,182 | ₩31,995 | ₩32,182 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,075 | ₩32,075 | ₩32,063 | ₩32,063 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,928 | ₩31,928 | ₩31,805 | ₩31,805 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,075 | ₩32,075 | ₩31,968 | ₩31,996 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,202 | ₩32,202 | ₩32,129 | ₩32,129 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,168 | ₩32,168 | ₩32,142 | ₩32,142 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,064 | ₩32,174 | ₩32,064 | ₩32,174 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,035 | ₩32,111 | ₩32,035 | ₩32,111 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,182 | ₩32,328 | ₩32,133 | ₩32,133 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,517 | ₩32,517 | ₩32,453 | ₩32,453 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,396 | ₩32,396 | ₩32,316 | ₩32,316 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,028 | ₩32,112 | ₩32,021 | ₩32,112 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,768 | ₩32,039 | ₩31,761 | ₩32,039 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,024 | ₩32,024 | ₩31,725 | ₩31,725 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,164 | ₩32,164 | ₩31,875 | ₩31,941 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,088 | ₩32,192 | ₩32,088 | ₩32,192 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,248 | ₩32,248 | ₩32,001 | ₩32,060 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,222 | ₩32,315 | ₩32,222 | ₩32,271 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,489 | ₩32,489 | ₩32,158 | ₩32,158 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,702 | ₩32,742 | ₩32,593 | ₩32,593 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,729 | ₩32,818 | ₩32,729 | ₩32,818 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,462 | ₩32,486 | ₩32,328 | ₩32,486 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,259 | ₩32,479 | ₩32,222 | ₩32,479 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,182 | ₩32,195 | ₩32,116 | ₩32,116 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,128 | ₩32,288 | ₩32,128 | ₩32,288 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,182 | ₩32,262 | ₩32,128 | ₩32,236 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,048 | ₩32,154 | ₩31,768 | ₩32,154 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,542 | ₩32,575 | ₩32,542 | ₩32,575 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,529 | ₩32,555 | ₩32,498 | ₩32,498 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,930 | ₩32,942 | ₩32,268 | ₩32,311 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,556 | ₩33,556 | ₩33,100 | ₩33,100 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,503 | ₩33,583 | ₩33,316 | ₩33,508 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,436 | ₩33,610 | ₩33,436 | ₩33,511 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,543 | ₩33,543 | ₩33,370 | ₩33,443 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,410 | ₩33,462 | ₩33,410 | ₩33,431 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,490 | ₩33,490 | ₩33,335 | ₩33,335 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,329 | ₩33,424 | ₩33,249 | ₩33,424 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,889 | ₩33,149 | ₩32,889 | ₩33,131 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,076 | ₩33,143 | ₩32,912 | ₩32,912 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,729 | ₩33,060 | ₩32,729 | ₩33,060 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,489 | ₩32,649 | ₩32,475 | ₩32,602 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,302 | ₩32,302 | ₩32,248 | ₩32,287 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,531 | ₩32,531 | ₩32,131 | ₩32,131 | -1.23% | 2.7천 |
|---|