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 | ₩29,110 | ₩29,297 | ₩29,030 | ₩29,297 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,589 | ₩28,788 | ₩28,429 | ₩28,772 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,723 | ₩28,763 | ₩28,616 | ₩28,616 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,883 | ₩29,043 | ₩28,883 | ₩28,973 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,630 | ₩28,750 | ₩28,563 | ₩28,655 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,023 | ₩29,023 | ₩28,710 | ₩28,752 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,816 | ₩28,816 | ₩28,549 | ₩28,699 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,417 | ₩29,417 | ₩29,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,231 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,364 | ₩29,510 | ₩29,364 | ₩29,510 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,657 | ₩29,657 | ₩29,493 | ₩29,493 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,737 | ₩29,737 | ₩29,617 | ₩29,652 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,884 | ₩29,884 | ₩29,717 | ₩29,717 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,984 | ₩29,984 | ₩29,884 | ₩29,884 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,325 | ₩30,325 | ₩30,250 | ₩30,269 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,138 | ₩30,319 | ₩30,138 | ₩30,319 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,111 | ₩30,111 | ₩30,082 | ₩30,082 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,298 | ₩30,365 | ₩30,218 | ₩30,298 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,558 | ₩30,592 | ₩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 | ₩30,645 | ₩30,666 | ₩30,405 | ₩30,442 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,632 | ₩30,645 | ₩30,565 | ₩30,605 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,705 | ₩30,705 | ₩30,346 | ₩30,346 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,698 | ₩30,725 | ₩30,618 | ₩30,642 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,725 | ₩31,152 | ₩30,725 | ₩30,845 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,112 | ₩31,206 | ₩30,939 | ₩30,957 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,925 | ₩31,232 | ₩30,925 | ₩31,121 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,712 | ₩30,833 | ₩30,712 | ₩30,833 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,112 | ₩31,112 | ₩30,985 | ₩30,985 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,206 | ₩31,258 | ₩31,125 | ₩31,258 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,593 | ₩31,593 | ₩31,499 | ₩31,518 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,753 | ₩31,753 | ₩31,553 | ₩31,597 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,926 | ₩31,926 | ₩31,815 | ₩31,815 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,746 | ₩31,746 | ₩31,713 | ₩31,729 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,733 | ₩31,913 | ₩31,733 | ₩31,765 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,621 | ₩31,718 | ₩31,621 | ₩31,718 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,753 | ₩31,753 | ₩31,419 | ₩31,430 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,713 | ₩31,713 | ₩31,579 | ₩31,653 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,819 | ₩31,900 | ₩31,819 | ₩31,900 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,719 | ₩31,860 | ₩31,719 | ₩31,802 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,172 | ₩31,354 | ₩31,172 | ₩31,354 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,272 | ₩31,272 | ₩31,080 | ₩31,080 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,566 | ₩31,566 | ₩31,219 | ₩31,290 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,699 | ₩31,819 | ₩31,666 | ₩31,666 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,573 | ₩31,742 | ₩31,526 | ₩31,742 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,299 | ₩31,687 | ₩31,299 | ₩31,687 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,060 | ₩32,060 | ₩31,593 | ₩31,593 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,846 | ₩31,966 | ₩31,846 | ₩31,966 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,060 | ₩32,073 | ₩31,779 | ₩31,914 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,205 | ₩32,219 | ₩32,126 | ₩32,142 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,220 | ₩32,327 | ₩32,167 | ₩32,167 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,080 | ₩32,207 | ₩32,053 | ₩32,062 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,207 | ₩32,207 | ₩32,076 | ₩32,076 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,633 | ₩31,873 | ₩31,633 | ₩31,675 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,766 | ₩31,766 | ₩31,723 | ₩31,723 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,860 | ₩31,886 | ₩31,793 | ₩31,803 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,913 | ₩31,913 | ₩31,766 | ₩31,813 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩32,020 | ₩32,033 | ₩31,719 | ₩31,803 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,432 | ₩31,878 | ₩31,432 | ₩31,878 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,446 | ₩31,472 | ₩31,406 | ₩31,422 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,579 | ₩31,579 | ₩31,446 | ₩31,525 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,886 | ₩31,886 | ₩31,506 | ₩31,622 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,446 | ₩31,484 | ₩31,299 | ₩31,479 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,352 | ₩31,406 | ₩31,299 | ₩31,300 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,766 | ₩31,766 | ₩31,295 | ₩31,295 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,666 | ₩31,860 | ₩31,666 | ₩31,763 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,312 | ₩31,312 | ₩31,272 | ₩31,282 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,352 | ₩31,542 | ₩31,352 | ₩31,542 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,246 | ₩31,246 | ₩31,232 | ₩31,232 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,900 | ₩31,900 | ₩31,554 | ₩31,554 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,033 | ₩32,036 | ₩31,880 | ₩32,036 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,073 | ₩32,220 | ₩32,060 | ₩32,216 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,846 | ₩31,886 | ₩31,633 | ₩31,838 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,766 | ₩31,785 | ₩31,739 | ₩31,785 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,579 | ₩31,878 | ₩31,579 | ₩31,878 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,219 | ₩31,606 | ₩31,219 | ₩31,464 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,125 | ₩31,352 | ₩31,125 | ₩31,144 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,639 | ₩31,639 | ₩31,216 | ₩31,216 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩32,020 | ₩32,046 | ₩31,906 | ₩31,965 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,193 | ₩32,193 | ₩31,872 | ₩31,872 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,993 | ₩32,053 | ₩31,993 | ₩32,053 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,766 | ₩31,886 | ₩31,753 | ₩31,815 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,765 | ₩32,020 | ₩31,746 | ₩31,870 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,379 | ₩31,966 | ₩31,379 | ₩31,826 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,586 | ₩31,586 | ₩31,218 | ₩31,218 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,379 | ₩31,755 | ₩31,379 | ₩31,701 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,899 | ₩31,019 | ₩30,861 | ₩30,861 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,605 | ₩30,789 | ₩30,565 | ₩30,789 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,858 | ₩30,858 | ₩30,613 | ₩30,613 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,419 | ₩31,459 | ₩31,366 | ₩31,371 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,751 | ₩31,751 | ₩31,619 | ₩31,619 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,699 | ₩31,860 | ₩31,694 | ₩31,694 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,779 | ₩31,806 | ₩31,713 | ₩31,767 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,686 | ₩31,686 | ₩31,593 | ₩31,665 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,486 | ₩31,658 | ₩31,466 | ₩31,658 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,366 | ₩31,550 | ₩31,366 | ₩31,550 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩31,019 | ₩31,255 | ₩31,019 | ₩31,255 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,818 | ₩31,123 | ₩30,818 | ₩31,123 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,032 | ₩31,032 | ₩30,725 | ₩30,772 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,526 | ₩31,526 | ₩31,212 | ₩31,212 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,346 | ₩31,359 | ₩31,246 | ₩31,347 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,459 | ₩31,590 | ₩31,286 | ₩31,590 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,633 | ₩31,739 | ₩31,486 | ₩31,609 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,653 | ₩31,653 | ₩31,641 | ₩31,641 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,713 | ₩31,713 | ₩31,486 | ₩31,606 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,539 | ₩31,641 | ₩31,539 | ₩31,641 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,432 | ₩31,513 | ₩31,392 | ₩31,503 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,566 | ₩31,566 | ₩31,443 | ₩31,443 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,526 | ₩31,553 | ₩31,486 | ₩31,521 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,833 | ₩31,833 | ₩31,713 | ₩31,810 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,479 | ₩31,619 | ₩31,479 | ₩31,539 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,541 | ₩31,634 | ₩31,541 | ₩31,634 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,593 | ₩31,593 | ₩31,423 | ₩31,423 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,533 | ₩31,633 | ₩31,533 | ₩31,534 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,434 | ₩31,579 | ₩31,434 | ₩31,574 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,579 | ₩31,579 | ₩31,319 | ₩31,338 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,713 | ₩31,713 | ₩31,463 | ₩31,463 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,646 | ₩31,766 | ₩31,646 | ₩31,766 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,753 | ₩31,766 | ₩31,713 | ₩31,715 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,579 | ₩31,586 | ₩31,499 | ₩31,586 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,272 | ₩31,342 | ₩31,246 | ₩31,342 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,259 | ₩31,356 | ₩31,259 | ₩31,356 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,072 | ₩31,194 | ₩31,072 | ₩31,194 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,959 | ₩31,079 | ₩30,959 | ₩31,000 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,845 | ₩31,152 | ₩30,845 | ₩31,040 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,818 | ₩30,915 | ₩30,818 | ₩30,915 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,458 | ₩30,618 | ₩30,431 | ₩30,534 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,565 | ₩30,565 | ₩30,560 | ₩30,560 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,951 | ₩30,507 | ₩29,951 | ₩30,507 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,298 | ₩30,298 | ₩30,118 | ₩30,118 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,305 | ₩30,712 | ₩30,271 | ₩30,564 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,258 | ₩30,365 | ₩30,018 | ₩30,099 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,124 | ₩30,218 | ₩29,951 | ₩29,954 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,071 | ₩30,158 | ₩29,978 | ₩30,158 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,098 | ₩30,311 | ₩30,004 | ₩30,160 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,485 | ₩30,485 | ₩30,140 | ₩30,140 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,511 | ₩30,632 | ₩30,361 | ₩30,361 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,618 | ₩30,618 | ₩30,191 | ₩30,191 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,892 | ₩30,979 | ₩30,892 | ₩30,979 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,125 | ₩31,125 | ₩31,099 | ₩31,099 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,826 | ₩31,826 | ₩31,613 | ₩31,613 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,617 | ₩31,617 | ₩31,482 | ₩31,482 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,379 | ₩31,432 | ₩31,286 | ₩31,286 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,192 | ₩31,319 | ₩31,160 | ₩31,160 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,483 | ₩31,499 | ₩31,339 | ₩31,358 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,649 | ₩31,920 | ₩31,606 | ₩31,682 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,352 | ₩31,746 | ₩31,203 | ₩31,738 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,659 | ₩31,693 | ₩31,566 | ₩31,686 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,966 | ₩31,966 | ₩31,950 | ₩31,950 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,066 | ₩32,205 | ₩32,060 | ₩32,205 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,033 | ₩32,180 | ₩31,699 | ₩32,132 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,113 | ₩32,247 | ₩32,113 | ₩32,247 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,460 | ₩32,574 | ₩32,460 | ₩32,567 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,487 | ₩32,554 | ₩32,400 | ₩32,482 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,327 | ₩32,340 | ₩32,260 | ₩32,328 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,407 | ₩32,427 | ₩32,333 | ₩32,427 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,487 | ₩32,487 | ₩32,340 | ₩32,373 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,320 | ₩32,320 | ₩32,320 | ₩32,320 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,153 | ₩32,153 | ₩32,060 | ₩32,117 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,340 | ₩32,340 | ₩32,180 | ₩32,191 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,433 | ₩32,554 | ₩32,433 | ₩32,540 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,380 | ₩32,514 | ₩32,380 | ₩32,437 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,433 | ₩32,433 | ₩32,307 | ₩32,307 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,331 | ₩32,335 | ₩32,287 | ₩32,335 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,273 | ₩32,353 | ₩32,273 | ₩32,304 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,086 | ₩32,229 | ₩32,086 | ₩32,229 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩32,008 | ₩32,152 | ₩31,965 | ₩32,152 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,753 | ₩31,900 | ₩31,753 | ₩31,825 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,699 | ₩31,953 | ₩31,699 | ₩31,886 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,673 | ₩31,673 | ₩31,446 | ₩31,593 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,846 | ₩31,866 | ₩31,678 | ₩31,678 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,100 | ₩32,280 | ₩32,100 | ₩32,280 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,073 | ₩32,204 | ₩32,073 | ₩32,204 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,046 | ₩32,085 | ₩31,833 | ₩31,921 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,100 | ₩32,180 | ₩32,100 | ₩32,138 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,220 | ₩32,220 | ₩32,073 | ₩32,113 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,960 | ₩32,167 | ₩31,940 | ₩32,116 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,173 | ₩32,173 | ₩32,005 | ₩32,005 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,033 | ₩32,152 | ₩32,033 | ₩32,152 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,236 | ₩32,236 | ₩32,029 | ₩32,029 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,132 | ₩32,447 | ₩32,132 | ₩32,421 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,193 | ₩32,300 | ₩32,193 | ₩32,232 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,073 | ₩32,140 | ₩32,061 | ₩32,110 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,779 | ₩31,980 | ₩31,606 | ₩31,962 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,619 | ₩31,846 | ₩31,619 | ₩31,779 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,739 | ₩31,846 | ₩31,698 | ₩31,698 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,366 | ₩31,726 | ₩31,312 | ₩31,673 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,838 | ₩31,838 | ₩31,470 | ₩31,470 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,366 | ₩31,819 | ₩31,366 | ₩31,813 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,539 | ₩31,613 | ₩31,539 | ₩31,613 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,406 | ₩31,553 | ₩31,406 | ₩31,549 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,574 | ₩31,595 | ₩31,566 | ₩31,575 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,659 | ₩31,730 | ₩31,649 | ₩31,730 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,593 | ₩31,651 | ₩31,593 | ₩31,651 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,136 | ₩32,203 | ₩32,100 | ₩32,203 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,100 | ₩32,153 | ₩32,100 | ₩32,153 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,940 | ₩32,018 | ₩31,920 | ₩31,974 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,940 | ₩31,962 | ₩31,940 | ₩31,962 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,873 | ₩31,926 | ₩31,795 | ₩31,795 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,860 | ₩31,886 | ₩31,833 | ₩31,846 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,926 | ₩32,086 | ₩31,926 | ₩32,048 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,100 | ₩32,110 | ₩31,924 | ₩31,924 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,126 | ₩32,180 | ₩31,993 | ₩32,180 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,073 | ₩32,073 | ₩32,061 | ₩32,061 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,041 | ₩32,041 | ₩32,041 | ₩32,041 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,861 | ₩31,861 | ₩31,861 | ₩31,861 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,926 | ₩31,926 | ₩31,803 | ₩31,803 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,073 | ₩32,073 | ₩31,966 | ₩31,994 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,200 | ₩32,200 | ₩32,128 | ₩32,128 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,167 | ₩32,167 | ₩32,140 | ₩32,140 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,062 | ₩32,172 | ₩32,062 | ₩32,172 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,033 | ₩32,109 | ₩32,033 | ₩32,109 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,180 | ₩32,327 | ₩32,132 | ₩32,132 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,587 | ₩32,587 | ₩32,587 | ₩32,587 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,515 | ₩32,515 | ₩32,451 | ₩32,451 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,395 | ₩32,395 | ₩32,315 | ₩32,315 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,026 | ₩32,110 | ₩32,020 | ₩32,110 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,766 | ₩32,037 | ₩31,759 | ₩32,037 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,022 | ₩32,022 | ₩31,723 | ₩31,723 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,163 | ₩32,163 | ₩31,873 | ₩31,940 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,086 | ₩32,191 | ₩32,086 | ₩32,191 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,247 | ₩32,247 | ₩32,000 | ₩32,058 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,220 | ₩32,313 | ₩32,220 | ₩32,269 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,487 | ₩32,487 | ₩32,156 | ₩32,156 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,700 | ₩32,740 | ₩32,591 | ₩32,591 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,727 | ₩32,817 | ₩32,727 | ₩32,817 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,460 | ₩32,484 | ₩32,327 | ₩32,484 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,257 | ₩32,477 | ₩32,220 | ₩32,477 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,180 | ₩32,193 | ₩32,114 | ₩32,114 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,126 | ₩32,287 | ₩32,126 | ₩32,287 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,180 | ₩32,260 | ₩32,126 | ₩32,235 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,046 | ₩32,152 | ₩31,766 | ₩32,152 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,540 | ₩32,574 | ₩32,540 | ₩32,574 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,527 | ₩32,554 | ₩32,496 | ₩32,496 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,929 | ₩32,941 | ₩32,267 | ₩32,309 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,555 | ₩33,555 | ₩33,098 | ₩33,098 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,501 | ₩33,581 | ₩33,314 | ₩33,507 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,434 | ₩33,608 | ₩33,434 | ₩33,509 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,541 | ₩33,541 | ₩33,368 | ₩33,441 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,408 | ₩33,460 | ₩33,408 | ₩33,429 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,488 | ₩33,488 | ₩33,333 | ₩33,333 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,328 | ₩33,422 | ₩33,248 | ₩33,422 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,887 | ₩33,148 | ₩32,887 | ₩33,129 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,074 | ₩33,141 | ₩32,910 | ₩32,910 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,727 | ₩33,058 | ₩32,727 | ₩33,058 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,487 | ₩32,647 | ₩32,473 | ₩32,600 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,300 | ₩32,300 | ₩32,247 | ₩32,285 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,530 | ₩32,530 | ₩32,129 | ₩32,129 | -1.23% | 2.7천 |
|---|