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 | ₩29,079 | ₩29,265 | ₩28,999 | ₩29,265 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,559 | ₩28,758 | ₩28,399 | ₩28,742 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,692 | ₩28,732 | ₩28,586 | ₩28,586 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,852 | ₩29,012 | ₩28,852 | ₩28,942 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,599 | ₩28,719 | ₩28,532 | ₩28,624 | +0.09% | 2.2천 |
| 2026.10.02 | ₩28,992 | ₩28,992 | ₩28,679 | ₩28,722 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,786 | ₩28,786 | ₩28,519 | ₩28,668 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,385 | ₩29,385 | ₩29,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,200 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,332 | ₩29,479 | ₩29,332 | ₩29,479 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,625 | ₩29,625 | ₩29,461 | ₩29,461 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,705 | ₩29,705 | ₩29,585 | ₩29,620 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,852 | ₩29,852 | ₩29,685 | ₩29,685 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,952 | ₩29,952 | ₩29,852 | ₩29,852 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,292 | ₩30,292 | ₩30,217 | ₩30,236 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,105 | ₩30,287 | ₩30,105 | ₩30,287 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,079 | ₩30,079 | ₩30,049 | ₩30,049 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,265 | ₩30,332 | ₩30,185 | ₩30,265 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,525 | ₩30,559 | ₩30,168 | ₩30,168 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,399 | ₩30,399 | ₩30,152 | ₩30,315 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,612 | ₩30,633 | ₩30,372 | ₩30,409 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,599 | ₩30,612 | ₩30,532 | ₩30,572 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,672 | ₩30,672 | ₩30,313 | ₩30,313 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,665 | ₩30,692 | ₩30,585 | ₩30,609 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,692 | ₩31,119 | ₩30,692 | ₩30,812 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,079 | ₩31,172 | ₩30,905 | ₩30,924 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,892 | ₩31,199 | ₩30,892 | ₩31,088 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,679 | ₩30,800 | ₩30,679 | ₩30,800 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,079 | ₩31,079 | ₩30,952 | ₩30,952 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,172 | ₩31,224 | ₩31,092 | ₩31,224 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,559 | ₩31,559 | ₩31,465 | ₩31,484 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,719 | ₩31,719 | ₩31,519 | ₩31,563 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,892 | ₩31,892 | ₩31,781 | ₩31,781 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,921 | ₩31,921 | ₩31,921 | ₩31,921 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,889 | ₩31,889 | ₩31,889 | ₩31,889 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,712 | ₩31,712 | ₩31,679 | ₩31,695 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,699 | ₩31,879 | ₩31,699 | ₩31,731 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,587 | ₩31,684 | ₩31,587 | ₩31,684 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,719 | ₩31,719 | ₩31,385 | ₩31,396 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,679 | ₩31,679 | ₩31,545 | ₩31,619 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,785 | ₩31,865 | ₩31,785 | ₩31,865 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,685 | ₩31,825 | ₩31,685 | ₩31,768 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,139 | ₩31,320 | ₩31,139 | ₩31,320 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,239 | ₩31,239 | ₩31,047 | ₩31,047 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,532 | ₩31,532 | ₩31,185 | ₩31,256 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,665 | ₩31,785 | ₩31,632 | ₩31,632 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,539 | ₩31,708 | ₩31,492 | ₩31,708 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,265 | ₩31,653 | ₩31,265 | ₩31,653 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,025 | ₩32,025 | ₩31,559 | ₩31,559 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,812 | ₩31,932 | ₩31,812 | ₩31,932 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,025 | ₩32,039 | ₩31,745 | ₩31,880 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,171 | ₩32,184 | ₩32,092 | ₩32,108 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,185 | ₩32,292 | ₩32,132 | ₩32,132 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,045 | ₩32,172 | ₩32,019 | ₩32,028 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,172 | ₩32,172 | ₩32,041 | ₩32,041 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,599 | ₩31,839 | ₩31,599 | ₩31,641 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,732 | ₩31,732 | ₩31,689 | ₩31,689 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,825 | ₩31,852 | ₩31,759 | ₩31,769 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,879 | ₩31,879 | ₩31,732 | ₩31,779 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩31,985 | ₩31,999 | ₩31,685 | ₩31,769 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,399 | ₩31,844 | ₩31,399 | ₩31,844 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,412 | ₩31,439 | ₩31,372 | ₩31,388 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,545 | ₩31,545 | ₩31,412 | ₩31,491 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,852 | ₩31,852 | ₩31,472 | ₩31,588 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,412 | ₩31,451 | ₩31,265 | ₩31,445 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,319 | ₩31,372 | ₩31,265 | ₩31,267 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,732 | ₩31,732 | ₩31,261 | ₩31,261 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,632 | ₩31,825 | ₩31,632 | ₩31,729 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,279 | ₩31,279 | ₩31,239 | ₩31,248 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,319 | ₩31,508 | ₩31,319 | ₩31,508 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,212 | ₩31,212 | ₩31,199 | ₩31,199 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,865 | ₩31,865 | ₩31,520 | ₩31,520 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩31,999 | ₩32,001 | ₩31,845 | ₩32,001 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,039 | ₩32,185 | ₩32,025 | ₩32,181 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,812 | ₩31,852 | ₩31,599 | ₩31,804 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,732 | ₩31,751 | ₩31,705 | ₩31,751 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,545 | ₩31,844 | ₩31,545 | ₩31,844 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,185 | ₩31,572 | ₩31,185 | ₩31,431 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,092 | ₩31,319 | ₩31,092 | ₩31,111 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,605 | ₩31,605 | ₩31,183 | ₩31,183 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩31,985 | ₩32,012 | ₩31,872 | ₩31,931 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,159 | ₩32,159 | ₩31,837 | ₩31,837 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,959 | ₩32,019 | ₩31,959 | ₩32,019 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,732 | ₩31,852 | ₩31,719 | ₩31,781 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,731 | ₩31,985 | ₩31,712 | ₩31,836 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,345 | ₩31,932 | ₩31,345 | ₩31,792 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,552 | ₩31,552 | ₩31,184 | ₩31,184 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,345 | ₩31,721 | ₩31,345 | ₩31,667 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,865 | ₩30,985 | ₩30,828 | ₩30,828 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,572 | ₩30,756 | ₩30,532 | ₩30,756 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,825 | ₩30,825 | ₩30,580 | ₩30,580 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,385 | ₩31,425 | ₩31,332 | ₩31,337 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,717 | ₩31,717 | ₩31,585 | ₩31,585 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,665 | ₩31,825 | ₩31,660 | ₩31,660 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,745 | ₩31,772 | ₩31,679 | ₩31,733 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,652 | ₩31,652 | ₩31,559 | ₩31,631 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,452 | ₩31,624 | ₩31,432 | ₩31,624 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,332 | ₩31,516 | ₩31,332 | ₩31,516 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩30,985 | ₩31,221 | ₩30,985 | ₩31,221 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,785 | ₩31,089 | ₩30,785 | ₩31,089 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩30,999 | ₩30,999 | ₩30,692 | ₩30,739 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,492 | ₩31,492 | ₩31,179 | ₩31,179 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,312 | ₩31,325 | ₩31,212 | ₩31,313 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,425 | ₩31,556 | ₩31,252 | ₩31,556 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,599 | ₩31,705 | ₩31,452 | ₩31,575 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,619 | ₩31,619 | ₩31,607 | ₩31,607 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,679 | ₩31,679 | ₩31,452 | ₩31,572 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,505 | ₩31,607 | ₩31,505 | ₩31,607 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,399 | ₩31,479 | ₩31,359 | ₩31,469 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,532 | ₩31,532 | ₩31,409 | ₩31,409 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,492 | ₩31,519 | ₩31,452 | ₩31,487 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,799 | ₩31,799 | ₩31,679 | ₩31,776 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,445 | ₩31,585 | ₩31,445 | ₩31,505 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,507 | ₩31,600 | ₩31,507 | ₩31,600 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,559 | ₩31,559 | ₩31,389 | ₩31,389 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,499 | ₩31,599 | ₩31,499 | ₩31,500 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,400 | ₩31,545 | ₩31,400 | ₩31,540 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,545 | ₩31,545 | ₩31,285 | ₩31,304 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,679 | ₩31,679 | ₩31,429 | ₩31,429 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,612 | ₩31,732 | ₩31,612 | ₩31,732 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,719 | ₩31,732 | ₩31,679 | ₩31,681 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,545 | ₩31,552 | ₩31,465 | ₩31,552 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,239 | ₩31,308 | ₩31,212 | ₩31,308 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,225 | ₩31,323 | ₩31,225 | ₩31,323 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,039 | ₩31,160 | ₩31,039 | ₩31,160 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,925 | ₩31,045 | ₩30,925 | ₩30,967 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,812 | ₩31,119 | ₩30,812 | ₩31,007 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,785 | ₩30,881 | ₩30,785 | ₩30,881 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,425 | ₩30,585 | ₩30,399 | ₩30,501 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,532 | ₩30,532 | ₩30,527 | ₩30,527 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,919 | ₩30,475 | ₩29,919 | ₩30,475 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,265 | ₩30,265 | ₩30,085 | ₩30,085 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,272 | ₩30,679 | ₩30,239 | ₩30,531 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,225 | ₩30,332 | ₩29,985 | ₩30,067 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,092 | ₩30,185 | ₩29,919 | ₩29,921 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,039 | ₩30,125 | ₩29,945 | ₩30,125 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,065 | ₩30,279 | ₩29,972 | ₩30,128 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,452 | ₩30,452 | ₩30,108 | ₩30,108 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,479 | ₩30,599 | ₩30,328 | ₩30,328 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,585 | ₩30,585 | ₩30,159 | ₩30,159 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,859 | ₩30,945 | ₩30,859 | ₩30,945 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,092 | ₩31,092 | ₩31,065 | ₩31,065 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,792 | ₩31,792 | ₩31,579 | ₩31,579 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,583 | ₩31,583 | ₩31,448 | ₩31,448 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,345 | ₩31,399 | ₩31,252 | ₩31,252 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,159 | ₩31,285 | ₩31,127 | ₩31,127 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,449 | ₩31,465 | ₩31,305 | ₩31,324 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,615 | ₩31,885 | ₩31,572 | ₩31,648 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,319 | ₩31,712 | ₩31,169 | ₩31,704 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,625 | ₩31,659 | ₩31,532 | ₩31,652 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,932 | ₩31,932 | ₩31,916 | ₩31,916 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,032 | ₩32,171 | ₩32,025 | ₩32,171 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩31,999 | ₩32,145 | ₩31,665 | ₩32,097 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,079 | ₩32,212 | ₩32,079 | ₩32,212 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,425 | ₩32,539 | ₩32,425 | ₩32,532 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,452 | ₩32,519 | ₩32,365 | ₩32,447 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,292 | ₩32,305 | ₩32,225 | ₩32,293 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,372 | ₩32,392 | ₩32,299 | ₩32,392 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,452 | ₩32,452 | ₩32,305 | ₩32,339 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,119 | ₩32,119 | ₩32,025 | ₩32,083 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,305 | ₩32,305 | ₩32,145 | ₩32,156 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,399 | ₩32,519 | ₩32,399 | ₩32,505 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,345 | ₩32,479 | ₩32,345 | ₩32,403 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,399 | ₩32,399 | ₩32,272 | ₩32,272 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,296 | ₩32,300 | ₩32,252 | ₩32,300 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,239 | ₩32,319 | ₩32,239 | ₩32,269 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,052 | ₩32,195 | ₩32,052 | ₩32,195 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩31,973 | ₩32,117 | ₩31,931 | ₩32,117 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,719 | ₩31,865 | ₩31,719 | ₩31,791 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,665 | ₩31,919 | ₩31,665 | ₩31,852 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,639 | ₩31,639 | ₩31,412 | ₩31,559 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,812 | ₩31,832 | ₩31,644 | ₩31,644 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,065 | ₩32,245 | ₩32,065 | ₩32,245 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,039 | ₩32,169 | ₩32,039 | ₩32,169 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,012 | ₩32,051 | ₩31,799 | ₩31,887 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,065 | ₩32,145 | ₩32,065 | ₩32,104 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,185 | ₩32,185 | ₩32,039 | ₩32,079 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,925 | ₩32,132 | ₩31,905 | ₩32,081 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,139 | ₩32,139 | ₩31,971 | ₩31,971 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩31,999 | ₩32,117 | ₩31,999 | ₩32,117 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,201 | ₩32,201 | ₩31,995 | ₩31,995 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,097 | ₩32,412 | ₩32,097 | ₩32,387 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,159 | ₩32,265 | ₩32,159 | ₩32,197 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,039 | ₩32,105 | ₩32,027 | ₩32,076 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,745 | ₩31,945 | ₩31,572 | ₩31,928 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,585 | ₩31,812 | ₩31,585 | ₩31,745 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,705 | ₩31,812 | ₩31,664 | ₩31,664 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,332 | ₩31,692 | ₩31,279 | ₩31,639 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,804 | ₩31,804 | ₩31,436 | ₩31,436 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,332 | ₩31,785 | ₩31,332 | ₩31,779 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,505 | ₩31,579 | ₩31,505 | ₩31,579 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,372 | ₩31,519 | ₩31,372 | ₩31,515 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,540 | ₩31,561 | ₩31,532 | ₩31,541 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,625 | ₩31,696 | ₩31,615 | ₩31,696 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,559 | ₩31,617 | ₩31,559 | ₩31,617 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,101 | ₩32,168 | ₩32,065 | ₩32,168 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,065 | ₩32,119 | ₩32,065 | ₩32,119 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,905 | ₩31,984 | ₩31,885 | ₩31,940 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,905 | ₩31,928 | ₩31,905 | ₩31,928 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,839 | ₩31,892 | ₩31,761 | ₩31,761 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,825 | ₩31,852 | ₩31,799 | ₩31,812 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,892 | ₩32,052 | ₩31,892 | ₩32,013 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,065 | ₩32,076 | ₩31,889 | ₩31,889 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,092 | ₩32,145 | ₩31,959 | ₩32,145 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,039 | ₩32,039 | ₩32,027 | ₩32,027 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,892 | ₩31,892 | ₩31,769 | ₩31,769 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,039 | ₩32,039 | ₩31,932 | ₩31,960 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,165 | ₩32,165 | ₩32,093 | ₩32,093 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,132 | ₩32,132 | ₩32,105 | ₩32,105 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,028 | ₩32,137 | ₩32,028 | ₩32,137 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩31,999 | ₩32,075 | ₩31,999 | ₩32,075 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,145 | ₩32,292 | ₩32,097 | ₩32,097 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,480 | ₩32,480 | ₩32,416 | ₩32,416 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,360 | ₩32,360 | ₩32,280 | ₩32,280 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩31,992 | ₩32,076 | ₩31,985 | ₩32,076 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,732 | ₩32,003 | ₩31,725 | ₩32,003 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩31,988 | ₩31,988 | ₩31,689 | ₩31,689 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,128 | ₩32,128 | ₩31,839 | ₩31,905 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,052 | ₩32,156 | ₩32,052 | ₩32,156 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,212 | ₩32,212 | ₩31,965 | ₩32,024 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,185 | ₩32,279 | ₩32,185 | ₩32,235 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,452 | ₩32,452 | ₩32,121 | ₩32,121 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,665 | ₩32,705 | ₩32,556 | ₩32,556 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,692 | ₩32,781 | ₩32,692 | ₩32,781 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,425 | ₩32,449 | ₩32,292 | ₩32,449 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,223 | ₩32,443 | ₩32,185 | ₩32,443 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,145 | ₩32,159 | ₩32,080 | ₩32,080 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,092 | ₩32,252 | ₩32,092 | ₩32,252 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,145 | ₩32,225 | ₩32,092 | ₩32,200 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,012 | ₩32,117 | ₩31,732 | ₩32,117 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,505 | ₩32,539 | ₩32,505 | ₩32,539 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,492 | ₩32,519 | ₩32,461 | ₩32,461 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,893 | ₩32,905 | ₩32,232 | ₩32,275 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,519 | ₩33,519 | ₩33,063 | ₩33,063 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,465 | ₩33,545 | ₩33,279 | ₩33,471 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,399 | ₩33,572 | ₩33,399 | ₩33,473 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,505 | ₩33,505 | ₩33,332 | ₩33,405 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,372 | ₩33,424 | ₩33,372 | ₩33,393 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,452 | ₩33,452 | ₩33,297 | ₩33,297 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,292 | ₩33,387 | ₩33,212 | ₩33,387 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,852 | ₩33,112 | ₩32,852 | ₩33,093 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,039 | ₩33,105 | ₩32,875 | ₩32,875 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,692 | ₩33,023 | ₩32,692 | ₩33,023 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,452 | ₩32,612 | ₩32,439 | ₩32,565 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,265 | ₩32,265 | ₩32,212 | ₩32,251 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,495 | ₩32,495 | ₩32,095 | ₩32,095 | -1.23% | 2.7천 |
|---|