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 | ₩29,117 | ₩29,304 | ₩29,037 | ₩29,304 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,597 | ₩28,796 | ₩28,437 | ₩28,780 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,730 | ₩28,770 | ₩28,623 | ₩28,623 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,890 | ₩29,051 | ₩28,890 | ₩28,980 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,637 | ₩28,757 | ₩28,570 | ₩28,662 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,031 | ₩29,031 | ₩28,717 | ₩28,760 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,824 | ₩28,824 | ₩28,557 | ₩28,706 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,425 | ₩29,425 | ₩29,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,239 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,371 | ₩29,518 | ₩29,371 | ₩29,518 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,665 | ₩29,665 | ₩29,501 | ₩29,501 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,745 | ₩29,745 | ₩29,625 | ₩29,659 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,892 | ₩29,892 | ₩29,725 | ₩29,725 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,992 | ₩29,992 | ₩29,892 | ₩29,892 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,332 | ₩30,332 | ₩30,258 | ₩30,276 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,145 | ₩30,327 | ₩30,145 | ₩30,327 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,119 | ₩30,119 | ₩30,089 | ₩30,089 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,306 | ₩30,372 | ₩30,226 | ₩30,306 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,566 | ₩30,599 | ₩30,208 | ₩30,208 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,439 | ₩30,439 | ₩30,192 | ₩30,355 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,653 | ₩30,674 | ₩30,412 | ₩30,450 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,639 | ₩30,653 | ₩30,573 | ₩30,613 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,713 | ₩30,713 | ₩30,354 | ₩30,354 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,706 | ₩30,733 | ₩30,626 | ₩30,650 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,733 | ₩31,160 | ₩30,733 | ₩30,853 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,120 | ₩31,213 | ₩30,946 | ₩30,965 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,933 | ₩31,240 | ₩30,933 | ₩31,129 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,720 | ₩30,841 | ₩30,720 | ₩30,841 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,120 | ₩31,120 | ₩30,993 | ₩30,993 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,213 | ₩31,266 | ₩31,133 | ₩31,266 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,601 | ₩31,601 | ₩31,507 | ₩31,526 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,761 | ₩31,761 | ₩31,561 | ₩31,605 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,934 | ₩31,934 | ₩31,824 | ₩31,824 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,964 | ₩31,964 | ₩31,964 | ₩31,964 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,932 | ₩31,932 | ₩31,932 | ₩31,932 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,754 | ₩31,754 | ₩31,721 | ₩31,737 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,741 | ₩31,921 | ₩31,741 | ₩31,773 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,629 | ₩31,726 | ₩31,629 | ₩31,726 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,761 | ₩31,761 | ₩31,427 | ₩31,438 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,721 | ₩31,721 | ₩31,587 | ₩31,661 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,828 | ₩31,908 | ₩31,828 | ₩31,908 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,727 | ₩31,868 | ₩31,727 | ₩31,810 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,180 | ₩31,362 | ₩31,180 | ₩31,362 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,280 | ₩31,280 | ₩31,088 | ₩31,088 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,574 | ₩31,574 | ₩31,227 | ₩31,298 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,707 | ₩31,828 | ₩31,674 | ₩31,674 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,581 | ₩31,750 | ₩31,534 | ₩31,750 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,307 | ₩31,695 | ₩31,307 | ₩31,695 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,068 | ₩32,068 | ₩31,601 | ₩31,601 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,854 | ₩31,974 | ₩31,854 | ₩31,974 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,068 | ₩32,081 | ₩31,788 | ₩31,922 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,213 | ₩32,227 | ₩32,135 | ₩32,151 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,228 | ₩32,335 | ₩32,175 | ₩32,175 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,088 | ₩32,215 | ₩32,061 | ₩32,071 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,215 | ₩32,215 | ₩32,084 | ₩32,084 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,641 | ₩31,881 | ₩31,641 | ₩31,683 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,774 | ₩31,774 | ₩31,731 | ₩31,731 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,868 | ₩31,894 | ₩31,801 | ₩31,812 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,921 | ₩31,921 | ₩31,774 | ₩31,821 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,028 | ₩32,041 | ₩31,727 | ₩31,812 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,440 | ₩31,886 | ₩31,440 | ₩31,886 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,454 | ₩31,480 | ₩31,414 | ₩31,430 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,587 | ₩31,587 | ₩31,454 | ₩31,533 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,894 | ₩31,894 | ₩31,514 | ₩31,630 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,454 | ₩31,492 | ₩31,307 | ₩31,487 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,360 | ₩31,414 | ₩31,307 | ₩31,308 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,774 | ₩31,774 | ₩31,303 | ₩31,303 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,674 | ₩31,868 | ₩31,674 | ₩31,772 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,320 | ₩31,320 | ₩31,280 | ₩31,290 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,360 | ₩31,550 | ₩31,360 | ₩31,550 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,254 | ₩31,254 | ₩31,240 | ₩31,240 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,908 | ₩31,908 | ₩31,562 | ₩31,562 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,041 | ₩32,044 | ₩31,888 | ₩32,044 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,081 | ₩32,228 | ₩32,068 | ₩32,224 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,854 | ₩31,894 | ₩31,641 | ₩31,846 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,774 | ₩31,793 | ₩31,747 | ₩31,793 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,587 | ₩31,886 | ₩31,587 | ₩31,886 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,227 | ₩31,614 | ₩31,227 | ₩31,472 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,133 | ₩31,360 | ₩31,133 | ₩31,152 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,647 | ₩31,647 | ₩31,224 | ₩31,224 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,028 | ₩32,055 | ₩31,914 | ₩31,973 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,201 | ₩32,201 | ₩31,880 | ₩31,880 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩32,001 | ₩32,061 | ₩32,001 | ₩32,061 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,774 | ₩31,894 | ₩31,761 | ₩31,824 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,773 | ₩32,028 | ₩31,754 | ₩31,878 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,387 | ₩31,974 | ₩31,387 | ₩31,834 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,594 | ₩31,594 | ₩31,225 | ₩31,225 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,387 | ₩31,764 | ₩31,387 | ₩31,709 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,906 | ₩31,027 | ₩30,869 | ₩30,869 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,613 | ₩30,797 | ₩30,573 | ₩30,797 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,866 | ₩30,866 | ₩30,621 | ₩30,621 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,427 | ₩31,467 | ₩31,374 | ₩31,379 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,760 | ₩31,760 | ₩31,627 | ₩31,627 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,707 | ₩31,868 | ₩31,702 | ₩31,702 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,788 | ₩31,814 | ₩31,721 | ₩31,776 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,694 | ₩31,694 | ₩31,601 | ₩31,673 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,494 | ₩31,666 | ₩31,474 | ₩31,666 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,374 | ₩31,558 | ₩31,374 | ₩31,558 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,027 | ₩31,263 | ₩31,027 | ₩31,263 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,826 | ₩31,131 | ₩30,826 | ₩31,131 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,040 | ₩31,040 | ₩30,733 | ₩30,780 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,534 | ₩31,534 | ₩31,220 | ₩31,220 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,354 | ₩31,367 | ₩31,254 | ₩31,355 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,467 | ₩31,598 | ₩31,294 | ₩31,598 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,641 | ₩31,747 | ₩31,494 | ₩31,617 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,661 | ₩31,661 | ₩31,649 | ₩31,649 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,721 | ₩31,721 | ₩31,494 | ₩31,614 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,547 | ₩31,649 | ₩31,547 | ₩31,649 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,440 | ₩31,521 | ₩31,400 | ₩31,511 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,574 | ₩31,574 | ₩31,451 | ₩31,451 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,534 | ₩31,561 | ₩31,494 | ₩31,529 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,841 | ₩31,841 | ₩31,721 | ₩31,818 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,487 | ₩31,627 | ₩31,487 | ₩31,547 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,549 | ₩31,642 | ₩31,549 | ₩31,642 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,601 | ₩31,601 | ₩31,431 | ₩31,431 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,541 | ₩31,641 | ₩31,541 | ₩31,542 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,442 | ₩31,587 | ₩31,442 | ₩31,582 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,587 | ₩31,587 | ₩31,327 | ₩31,346 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,721 | ₩31,721 | ₩31,471 | ₩31,471 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,654 | ₩31,774 | ₩31,654 | ₩31,774 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,761 | ₩31,774 | ₩31,721 | ₩31,723 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,587 | ₩31,594 | ₩31,507 | ₩31,594 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,280 | ₩31,350 | ₩31,254 | ₩31,350 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,267 | ₩31,364 | ₩31,267 | ₩31,364 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,080 | ₩31,201 | ₩31,080 | ₩31,201 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,966 | ₩31,087 | ₩30,966 | ₩31,008 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,853 | ₩31,160 | ₩30,853 | ₩31,048 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,826 | ₩30,922 | ₩30,826 | ₩30,922 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,466 | ₩30,626 | ₩30,439 | ₩30,542 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,573 | ₩30,573 | ₩30,567 | ₩30,567 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,959 | ₩30,515 | ₩29,959 | ₩30,515 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,306 | ₩30,306 | ₩30,125 | ₩30,125 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,312 | ₩30,720 | ₩30,279 | ₩30,571 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,266 | ₩30,372 | ₩30,025 | ₩30,107 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,132 | ₩30,226 | ₩29,959 | ₩29,961 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,079 | ₩30,165 | ₩29,985 | ₩30,165 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,105 | ₩30,319 | ₩30,012 | ₩30,168 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,493 | ₩30,493 | ₩30,148 | ₩30,148 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,519 | ₩30,639 | ₩30,368 | ₩30,368 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,626 | ₩30,626 | ₩30,199 | ₩30,199 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,900 | ₩30,987 | ₩30,900 | ₩30,987 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,133 | ₩31,133 | ₩31,107 | ₩31,107 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,834 | ₩31,834 | ₩31,621 | ₩31,621 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,625 | ₩31,625 | ₩31,490 | ₩31,490 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,387 | ₩31,440 | ₩31,294 | ₩31,294 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,200 | ₩31,327 | ₩31,168 | ₩31,168 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,491 | ₩31,507 | ₩31,347 | ₩31,366 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,657 | ₩31,928 | ₩31,614 | ₩31,690 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,360 | ₩31,754 | ₩31,211 | ₩31,746 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,667 | ₩31,701 | ₩31,574 | ₩31,694 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,974 | ₩31,974 | ₩31,958 | ₩31,958 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,075 | ₩32,213 | ₩32,068 | ₩32,213 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,041 | ₩32,188 | ₩31,707 | ₩32,140 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,121 | ₩32,255 | ₩32,121 | ₩32,255 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,468 | ₩32,582 | ₩32,468 | ₩32,575 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,495 | ₩32,562 | ₩32,408 | ₩32,490 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,335 | ₩32,348 | ₩32,268 | ₩32,336 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,415 | ₩32,435 | ₩32,342 | ₩32,435 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,495 | ₩32,495 | ₩32,348 | ₩32,382 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,328 | ₩32,328 | ₩32,328 | ₩32,328 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,161 | ₩32,161 | ₩32,068 | ₩32,125 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,348 | ₩32,348 | ₩32,188 | ₩32,199 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,442 | ₩32,562 | ₩32,442 | ₩32,549 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,388 | ₩32,522 | ₩32,388 | ₩32,446 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,442 | ₩32,442 | ₩32,315 | ₩32,315 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,339 | ₩32,343 | ₩32,295 | ₩32,343 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,282 | ₩32,362 | ₩32,282 | ₩32,312 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,095 | ₩32,237 | ₩32,095 | ₩32,237 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,016 | ₩32,160 | ₩31,973 | ₩32,160 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,761 | ₩31,908 | ₩31,761 | ₩31,833 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,707 | ₩31,961 | ₩31,707 | ₩31,894 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,681 | ₩31,681 | ₩31,454 | ₩31,601 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,854 | ₩31,874 | ₩31,686 | ₩31,686 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,108 | ₩32,288 | ₩32,108 | ₩32,288 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,081 | ₩32,212 | ₩32,081 | ₩32,212 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,055 | ₩32,093 | ₩31,841 | ₩31,929 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,108 | ₩32,188 | ₩32,108 | ₩32,147 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,228 | ₩32,228 | ₩32,081 | ₩32,121 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,968 | ₩32,175 | ₩31,948 | ₩32,124 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,181 | ₩32,181 | ₩32,013 | ₩32,013 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,041 | ₩32,160 | ₩32,041 | ₩32,160 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,244 | ₩32,244 | ₩32,037 | ₩32,037 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,140 | ₩32,455 | ₩32,140 | ₩32,430 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,201 | ₩32,308 | ₩32,201 | ₩32,240 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,081 | ₩32,148 | ₩32,069 | ₩32,119 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,788 | ₩31,988 | ₩31,614 | ₩31,970 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,627 | ₩31,854 | ₩31,627 | ₩31,788 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,747 | ₩31,854 | ₩31,706 | ₩31,706 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,374 | ₩31,734 | ₩31,320 | ₩31,681 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,846 | ₩31,846 | ₩31,478 | ₩31,478 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,374 | ₩31,828 | ₩31,374 | ₩31,821 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,547 | ₩31,621 | ₩31,547 | ₩31,621 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,414 | ₩31,561 | ₩31,414 | ₩31,557 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,582 | ₩31,603 | ₩31,574 | ₩31,583 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,667 | ₩31,738 | ₩31,657 | ₩31,738 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,601 | ₩31,659 | ₩31,601 | ₩31,659 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,144 | ₩32,211 | ₩32,108 | ₩32,211 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,108 | ₩32,161 | ₩32,108 | ₩32,161 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,948 | ₩32,027 | ₩31,928 | ₩31,982 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,948 | ₩31,970 | ₩31,948 | ₩31,970 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,881 | ₩31,934 | ₩31,804 | ₩31,804 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,868 | ₩31,894 | ₩31,841 | ₩31,854 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,934 | ₩32,095 | ₩31,934 | ₩32,056 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,108 | ₩32,119 | ₩31,932 | ₩31,932 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,135 | ₩32,188 | ₩32,001 | ₩32,188 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,081 | ₩32,081 | ₩32,069 | ₩32,069 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,934 | ₩31,934 | ₩31,812 | ₩31,812 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,081 | ₩32,081 | ₩31,974 | ₩32,002 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,208 | ₩32,208 | ₩32,136 | ₩32,136 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,175 | ₩32,175 | ₩32,148 | ₩32,148 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,071 | ₩32,180 | ₩32,071 | ₩32,180 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,041 | ₩32,117 | ₩32,041 | ₩32,117 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,188 | ₩32,335 | ₩32,140 | ₩32,140 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,523 | ₩32,523 | ₩32,459 | ₩32,459 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,403 | ₩32,403 | ₩32,323 | ₩32,323 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,035 | ₩32,119 | ₩32,028 | ₩32,119 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,774 | ₩32,045 | ₩31,768 | ₩32,045 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,031 | ₩32,031 | ₩31,731 | ₩31,731 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,171 | ₩32,171 | ₩31,881 | ₩31,948 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,095 | ₩32,199 | ₩32,095 | ₩32,199 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,255 | ₩32,255 | ₩32,008 | ₩32,067 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,228 | ₩32,322 | ₩32,228 | ₩32,278 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,495 | ₩32,495 | ₩32,164 | ₩32,164 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,709 | ₩32,749 | ₩32,599 | ₩32,599 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,735 | ₩32,825 | ₩32,735 | ₩32,825 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,468 | ₩32,492 | ₩32,335 | ₩32,492 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,265 | ₩32,486 | ₩32,228 | ₩32,486 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,188 | ₩32,201 | ₩32,123 | ₩32,123 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,135 | ₩32,295 | ₩32,135 | ₩32,295 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,188 | ₩32,268 | ₩32,135 | ₩32,243 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,055 | ₩32,160 | ₩31,774 | ₩32,160 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,549 | ₩32,582 | ₩32,549 | ₩32,582 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,535 | ₩32,562 | ₩32,504 | ₩32,504 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,937 | ₩32,949 | ₩32,275 | ₩32,318 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,563 | ₩33,563 | ₩33,107 | ₩33,107 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,510 | ₩33,590 | ₩33,323 | ₩33,515 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,443 | ₩33,617 | ₩33,443 | ₩33,518 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,550 | ₩33,550 | ₩33,376 | ₩33,450 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,416 | ₩33,468 | ₩33,416 | ₩33,438 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,496 | ₩33,496 | ₩33,342 | ₩33,342 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,336 | ₩33,431 | ₩33,256 | ₩33,431 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,896 | ₩33,156 | ₩32,896 | ₩33,137 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,083 | ₩33,149 | ₩32,918 | ₩32,918 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,735 | ₩33,067 | ₩32,735 | ₩33,067 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,495 | ₩32,655 | ₩32,482 | ₩32,609 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,308 | ₩32,308 | ₩32,255 | ₩32,294 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,538 | ₩32,538 | ₩32,137 | ₩32,137 | -1.23% | 2.7천 |
|---|