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 | ₩29,090 | ₩29,276 | ₩29,010 | ₩29,276 | +0.64% | 6.4천 |
| 2026.10.08 | ₩28,570 | ₩28,768 | ₩28,410 | ₩28,752 | +0.64% | 4.5천 |
| 2026.10.07 | ₩28,703 | ₩28,743 | ₩28,596 | ₩28,596 | -0.37% | 4.3천 |
| 2026.10.06 | ₩28,863 | ₩29,023 | ₩28,863 | ₩28,952 | +0.31% | 2.6천 |
| 2026.10.05 | ₩28,610 | ₩28,730 | ₩28,543 | ₩28,635 | +0.09% | 2.2천 |
| 2026.10.02 | ₩29,003 | ₩29,003 | ₩28,690 | ₩28,732 | -0.93% | 3.6천 |
| 2026.10.01 | ₩28,796 | ₩28,796 | ₩28,530 | ₩28,679 | -0.41% | 3.6천 |
| 2026.09.30 | ₩29,397 | ₩29,397 | ₩29,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,211 |
| -0.63% |
| 3.5천 |
| 2026.09.29 | ₩29,343 | ₩29,490 | ₩29,343 | ₩29,490 | +0.50% | 1.5천 |
|---|
| 2026.09.28 | ₩29,637 | ₩29,637 | ₩29,473 | ₩29,473 | -0.55% | 500 |
|---|
| 2026.09.25 | ₩29,717 | ₩29,717 | ₩29,597 | ₩29,631 | -0.29% | 2.2천 |
|---|
| 2026.09.24 | ₩29,863 | ₩29,863 | ₩29,697 | ₩29,697 | -0.56% | 4천 |
|---|
| 2026.09.23 | ₩29,963 | ₩29,963 | ₩29,863 | ₩29,863 | -0.33% | 2.2천 |
|---|
| 2026.09.22 | ₩30,303 | ₩30,303 | ₩30,229 | ₩30,247 | -0.18% | 2천 |
|---|
| 2026.09.21 | ₩30,117 | ₩30,298 | ₩30,117 | ₩30,298 | +0.60% | 2.1천 |
|---|
| 2026.09.18 | ₩30,090 | ₩30,090 | ₩30,061 | ₩30,061 | -0.10% | 600 |
|---|
| 2026.09.17 | ₩30,277 | ₩30,343 | ₩30,197 | ₩30,277 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩30,537 | ₩30,570 | ₩30,179 | ₩30,179 | -1.17% | 1.5천 |
|---|
| 2026.09.15 | ₩30,410 | ₩30,410 | ₩30,163 | ₩30,326 | -0.28% | 2.1천 |
|---|
| 2026.09.14 | ₩30,624 | ₩30,645 | ₩30,384 | ₩30,421 | -0.66% | 1.7천 |
|---|
| 2026.09.11 | ₩30,610 | ₩30,624 | ₩30,544 | ₩30,584 | -0.09% | 800 |
|---|
| 2026.09.10 | ₩30,684 | ₩30,684 | ₩30,325 | ₩30,325 | -1.17% | 2.8천 |
|---|
| 2026.09.09 | ₩30,677 | ₩30,704 | ₩30,597 | ₩30,621 | -0.18% | 4.4천 |
|---|
| 2026.09.08 | ₩30,704 | ₩31,130 | ₩30,704 | ₩30,824 | +0.39% | 9.1천 |
|---|
| 2026.09.04 | ₩31,090 | ₩31,184 | ₩30,917 | ₩30,936 | -0.50% | 8.5천 |
|---|
| 2026.09.03 | ₩30,904 | ₩31,210 | ₩30,904 | ₩31,100 | +0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩30,690 | ₩30,812 | ₩30,690 | ₩30,812 | +0.40% | 1.8천 |
|---|
| 2026.09.01 | ₩31,090 | ₩31,090 | ₩30,964 | ₩30,964 | -0.41% | 1.2천 |
|---|
| 2026.08.31 | ₩31,184 | ₩31,236 | ₩31,104 | ₩31,236 | +0.17% | 1.4만 |
|---|
| 2026.08.28 | ₩31,571 | ₩31,571 | ₩31,477 | ₩31,496 | -0.24% | 5.2천 |
|---|
| 2026.08.27 | ₩31,731 | ₩31,731 | ₩31,531 | ₩31,575 | -0.49% | 7천 |
|---|
| 2026.08.26 | ₩31,904 | ₩31,904 | ₩31,793 | ₩31,793 | -0.35% | 600 |
|---|
| 2026.08.25 | ₩31,933 | ₩31,933 | ₩31,933 | ₩31,933 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩31,901 | ₩31,901 | ₩31,901 | ₩31,901 | 0.00% | 500 |
|---|
| 2026.08.21 | ₩31,724 | ₩31,724 | ₩31,691 | ₩31,707 | -0.05% | 1.6천 |
|---|
| 2026.08.20 | ₩31,711 | ₩31,891 | ₩31,711 | ₩31,743 | +0.10% | 2.5천 |
|---|
| 2026.08.19 | ₩31,599 | ₩31,696 | ₩31,599 | ₩31,696 | +0.31% | 1천 |
|---|
| 2026.08.18 | ₩31,731 | ₩31,731 | ₩31,397 | ₩31,408 | -1.02% | 8.6천 |
|---|
| 2026.08.17 | ₩31,691 | ₩31,691 | ₩31,557 | ₩31,631 | -0.19% | 4.1천 |
|---|
| 2026.08.14 | ₩31,797 | ₩31,877 | ₩31,797 | ₩31,877 | +0.25% | 1.1천 |
|---|
| 2026.08.13 | ₩31,697 | ₩31,837 | ₩31,697 | ₩31,780 | +0.26% | 900 |
|---|
| 2026.08.12 | ₩31,150 | ₩31,332 | ₩31,150 | ₩31,332 | +0.58% | 900 |
|---|
| 2026.08.11 | ₩31,250 | ₩31,250 | ₩31,058 | ₩31,058 | -0.61% | 1.5천 |
|---|
| 2026.08.10 | ₩31,544 | ₩31,544 | ₩31,197 | ₩31,268 | -0.88% | 4.9천 |
|---|
| 2026.08.07 | ₩31,677 | ₩31,797 | ₩31,644 | ₩31,644 | -0.11% | 4천 |
|---|
| 2026.08.06 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩31,551 | ₩31,720 | ₩31,504 | ₩31,720 | +0.54% | 2.9천 |
|---|
| 2026.08.04 | ₩31,277 | ₩31,665 | ₩31,277 | ₩31,665 | +1.24% | 5.2천 |
|---|
| 2026.08.03 | ₩32,037 | ₩32,037 | ₩31,571 | ₩31,571 | -1.46% | 1.1천 |
|---|
| 2026.07.31 | ₩31,824 | ₩31,944 | ₩31,824 | ₩31,944 | +0.38% | 4.1천 |
|---|
| 2026.07.30 | ₩32,037 | ₩32,051 | ₩31,757 | ₩31,892 | -0.45% | 4천 |
|---|
| 2026.07.29 | ₩32,183 | ₩32,196 | ₩32,104 | ₩32,120 | -0.19% | 5.2천 |
|---|
| 2026.07.28 | ₩32,197 | ₩32,304 | ₩32,144 | ₩32,144 | -0.17% | 1.9천 |
|---|
| 2026.07.27 | ₩32,057 | ₩32,184 | ₩32,031 | ₩32,040 | -0.05% | 4.7천 |
|---|
| 2026.07.24 | ₩32,184 | ₩32,184 | ₩32,053 | ₩32,053 | -0.41% | 1.2천 |
|---|
| 2026.07.23 | ₩31,611 | ₩31,851 | ₩31,611 | ₩31,653 | +0.14% | 2.5천 |
|---|
| 2026.07.22 | ₩31,744 | ₩31,744 | ₩31,701 | ₩31,701 | -0.13% | 900 |
|---|
| 2026.07.21 | ₩31,837 | ₩31,864 | ₩31,771 | ₩31,781 | -0.18% | 2.6천 |
|---|
| 2026.07.20 | ₩31,891 | ₩31,891 | ₩31,744 | ₩31,791 | -0.31% | 8.1천 |
|---|
| 2026.07.17 | ₩31,997 | ₩32,011 | ₩31,697 | ₩31,781 | -0.68% | 3.6천 |
|---|
| 2026.07.16 | ₩31,411 | ₩31,856 | ₩31,411 | ₩31,856 | +1.42% | 400 |
|---|
| 2026.07.15 | ₩31,424 | ₩31,451 | ₩31,384 | ₩31,400 | -0.08% | 1.5천 |
|---|
| 2026.07.14 | ₩31,557 | ₩31,557 | ₩31,424 | ₩31,503 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩31,864 | ₩31,864 | ₩31,484 | ₩31,600 | -0.83% | 3.4천 |
|---|
| 2026.07.10 | ₩31,424 | ₩31,463 | ₩31,277 | ₩31,457 | +0.11% | 1.9천 |
|---|
| 2026.07.09 | ₩31,330 | ₩31,384 | ₩31,277 | ₩31,278 | -0.17% | 2.2천 |
|---|
| 2026.07.08 | ₩31,744 | ₩31,744 | ₩31,273 | ₩31,273 | -1.48% | 4.6천 |
|---|
| 2026.07.07 | ₩31,644 | ₩31,837 | ₩31,644 | ₩31,741 | +0.31% | 1.5천 |
|---|
| 2026.07.06 | ₩31,290 | ₩31,290 | ₩31,250 | ₩31,260 | -0.10% | 3.6천 |
|---|
| 2026.07.02 | ₩31,330 | ₩31,520 | ₩31,330 | ₩31,520 | +0.60% | 2.2천 |
|---|
| 2026.07.01 | ₩31,224 | ₩31,224 | ₩31,210 | ₩31,210 | -0.04% | 2천 |
|---|
| 2026.06.30 | ₩31,877 | ₩31,877 | ₩31,532 | ₩31,532 | -1.08% | 1만 |
|---|
| 2026.06.29 | ₩32,011 | ₩32,013 | ₩31,857 | ₩32,013 | +0.01% | 2.8천 |
|---|
| 2026.06.26 | ₩32,051 | ₩32,197 | ₩32,037 | ₩32,193 | +0.45% | 3.5천 |
|---|
| 2026.06.25 | ₩31,824 | ₩31,864 | ₩31,611 | ₩31,816 | -0.03% | 1.8천 |
|---|
| 2026.06.24 | ₩31,744 | ₩31,763 | ₩31,717 | ₩31,763 | +0.06% | 1.5천 |
|---|
| 2026.06.23 | ₩31,557 | ₩31,856 | ₩31,557 | ₩31,856 | +0.95% | 1.1천 |
|---|
| 2026.06.22 | ₩31,197 | ₩31,584 | ₩31,197 | ₩31,443 | +0.79% | 2.2천 |
|---|
| 2026.06.18 | ₩31,104 | ₩31,330 | ₩31,104 | ₩31,122 | +0.06% | 3.5천 |
|---|
| 2026.06.17 | ₩31,617 | ₩31,617 | ₩31,194 | ₩31,194 | -1.34% | 3천 |
|---|
| 2026.06.16 | ₩31,997 | ₩32,024 | ₩31,884 | ₩31,943 | -0.17% | 1.4천 |
|---|
| 2026.06.15 | ₩32,171 | ₩32,171 | ₩31,849 | ₩31,849 | -1.00% | 2.3천 |
|---|
| 2026.06.12 | ₩31,971 | ₩32,031 | ₩31,971 | ₩32,031 | +0.19% | 600 |
|---|
| 2026.06.11 | ₩31,744 | ₩31,864 | ₩31,731 | ₩31,793 | +0.16% | 1.3천 |
|---|
| 2026.06.10 | ₩31,743 | ₩31,997 | ₩31,724 | ₩31,848 | +0.33% | 5천 |
|---|
| 2026.06.09 | ₩31,357 | ₩31,944 | ₩31,357 | ₩31,804 | +1.42% | 3.6천 |
|---|
| 2026.06.08 | ₩31,564 | ₩31,564 | ₩31,196 | ₩31,196 | -1.17% | 3.9천 |
|---|
| 2026.06.05 | ₩31,357 | ₩31,733 | ₩31,357 | ₩31,679 | +1.03% | 500 |
|---|
| 2026.06.04 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩30,877 | ₩30,997 | ₩30,840 | ₩30,840 | -0.12% | 2.5천 |
|---|
| 2026.06.02 | ₩30,584 | ₩30,768 | ₩30,544 | ₩30,768 | +0.60% | 4천 |
|---|
| 2026.06.01 | ₩30,837 | ₩30,837 | ₩30,592 | ₩30,592 | -0.80% | 2천 |
|---|
| 2026.05.29 | ₩31,397 | ₩31,437 | ₩31,344 | ₩31,349 | -0.15% | 2.6천 |
|---|
| 2026.05.28 | ₩31,729 | ₩31,729 | ₩31,597 | ₩31,597 | -0.42% | 500 |
|---|
| 2026.05.27 | ₩31,677 | ₩31,837 | ₩31,672 | ₩31,672 | -0.02% | 900 |
|---|
| 2026.05.26 | ₩31,757 | ₩31,784 | ₩31,691 | ₩31,745 | -0.04% | 2천 |
|---|
| 2026.05.22 | ₩31,664 | ₩31,664 | ₩31,571 | ₩31,643 | -0.07% | 700 |
|---|
| 2026.05.21 | ₩31,464 | ₩31,636 | ₩31,444 | ₩31,636 | +0.55% | 900 |
|---|
| 2026.05.20 | ₩31,344 | ₩31,528 | ₩31,344 | ₩31,528 | +0.59% | 300 |
|---|
| 2026.05.19 | ₩30,997 | ₩31,233 | ₩30,997 | ₩31,233 | +0.76% | 700 |
|---|
| 2026.05.18 | ₩30,797 | ₩31,101 | ₩30,797 | ₩31,101 | +0.99% | 1천 |
|---|
| 2026.05.15 | ₩31,010 | ₩31,010 | ₩30,704 | ₩30,750 | -0.84% | 3.2천 |
|---|
| 2026.05.14 | ₩31,504 | ₩31,504 | ₩31,190 | ₩31,190 | -0.99% | 1.3천 |
|---|
| 2026.05.13 | ₩31,324 | ₩31,337 | ₩31,224 | ₩31,325 | +0.00% | 2.5천 |
|---|
| 2026.05.12 | ₩31,437 | ₩31,568 | ₩31,264 | ₩31,568 | +0.42% | 1.8만 |
|---|
| 2026.05.11 | ₩31,611 | ₩31,717 | ₩31,464 | ₩31,587 | -0.08% | 5.4천 |
|---|
| 2026.05.08 | ₩31,631 | ₩31,631 | ₩31,619 | ₩31,619 | -0.04% | 1천 |
|---|
| 2026.05.07 | ₩31,691 | ₩31,691 | ₩31,464 | ₩31,584 | -0.34% | 2천 |
|---|
| 2026.05.06 | ₩31,517 | ₩31,619 | ₩31,517 | ₩31,619 | +0.32% | 800 |
|---|
| 2026.05.05 | ₩31,411 | ₩31,491 | ₩31,371 | ₩31,481 | +0.23% | 5천 |
|---|
| 2026.05.04 | ₩31,544 | ₩31,544 | ₩31,421 | ₩31,421 | -0.39% | 1.5천 |
|---|
| 2026.05.01 | ₩31,504 | ₩31,531 | ₩31,464 | ₩31,499 | -0.02% | 2.2천 |
|---|
| 2026.04.30 | ₩31,811 | ₩31,811 | ₩31,691 | ₩31,788 | -0.07% | 6.7천 |
|---|
| 2026.04.29 | ₩31,457 | ₩31,597 | ₩31,457 | ₩31,517 | +0.19% | 3.6천 |
|---|
| 2026.04.28 | ₩31,519 | ₩31,612 | ₩31,519 | ₩31,612 | +0.30% | 1천 |
|---|
| 2026.04.27 | ₩31,571 | ₩31,571 | ₩31,401 | ₩31,401 | -0.54% | 1.5천 |
|---|
| 2026.04.24 | ₩31,511 | ₩31,611 | ₩31,511 | ₩31,512 | +0.00% | 3.8천 |
|---|
| 2026.04.23 | ₩31,412 | ₩31,557 | ₩31,412 | ₩31,552 | +0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩31,557 | ₩31,557 | ₩31,297 | ₩31,316 | -0.77% | 2.1천 |
|---|
| 2026.04.21 | ₩31,691 | ₩31,691 | ₩31,441 | ₩31,441 | -0.79% | 1.5천 |
|---|
| 2026.04.20 | ₩31,624 | ₩31,744 | ₩31,624 | ₩31,744 | +0.38% | 400 |
|---|
| 2026.04.17 | ₩31,731 | ₩31,744 | ₩31,691 | ₩31,693 | -0.12% | 1.3천 |
|---|
| 2026.04.16 | ₩31,557 | ₩31,564 | ₩31,477 | ₩31,564 | +0.02% | 600 |
|---|
| 2026.04.15 | ₩31,250 | ₩31,320 | ₩31,224 | ₩31,320 | +0.22% | 2천 |
|---|
| 2026.04.14 | ₩31,237 | ₩31,334 | ₩31,237 | ₩31,334 | +0.31% | 1.6천 |
|---|
| 2026.04.13 | ₩31,050 | ₩31,172 | ₩31,050 | ₩31,172 | +0.39% | 1.1천 |
|---|
| 2026.04.10 | ₩30,937 | ₩31,057 | ₩30,937 | ₩30,978 | +0.13% | 6.5천 |
|---|
| 2026.04.09 | ₩30,824 | ₩31,130 | ₩30,824 | ₩31,018 | +0.63% | 4천 |
|---|
| 2026.04.08 | ₩30,797 | ₩30,893 | ₩30,797 | ₩30,893 | +0.31% | 1.4천 |
|---|
| 2026.04.07 | ₩30,437 | ₩30,597 | ₩30,410 | ₩30,513 | +0.25% | 1.2천 |
|---|
| 2026.04.06 | ₩30,544 | ₩30,544 | ₩30,538 | ₩30,538 | -0.02% | 400 |
|---|
| 2026.04.02 | ₩29,930 | ₩30,486 | ₩29,930 | ₩30,486 | +1.86% | 2.3천 |
|---|
| 2026.04.01 | ₩30,277 | ₩30,277 | ₩30,097 | ₩30,097 | -0.59% | 700 |
|---|
| 2026.03.31 | ₩30,283 | ₩30,690 | ₩30,250 | ₩30,542 | +0.85% | 6.2천 |
|---|
| 2026.03.30 | ₩30,237 | ₩30,343 | ₩29,997 | ₩30,078 | -0.52% | 3.5천 |
|---|
| 2026.03.27 | ₩30,103 | ₩30,197 | ₩29,930 | ₩29,933 | -0.57% | 2.2천 |
|---|
| 2026.03.26 | ₩30,050 | ₩30,137 | ₩29,957 | ₩30,137 | +0.29% | 1.5천 |
|---|
| 2026.03.25 | ₩30,077 | ₩30,290 | ₩29,983 | ₩30,139 | +0.21% | 5천 |
|---|
| 2026.03.24 | ₩30,464 | ₩30,464 | ₩30,119 | ₩30,119 | -1.13% | 1.3천 |
|---|
| 2026.03.23 | ₩30,490 | ₩30,610 | ₩30,339 | ₩30,339 | -0.49% | 2.3만 |
|---|
| 2026.03.20 | ₩30,597 | ₩30,597 | ₩30,170 | ₩30,170 | -1.39% | 2.9천 |
|---|
| 2026.03.19 | ₩30,870 | ₩30,957 | ₩30,870 | ₩30,957 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩31,104 | ₩31,104 | ₩31,077 | ₩31,077 | -0.09% | 500 |
|---|
| 2026.03.17 | ₩31,804 | ₩31,804 | ₩31,591 | ₩31,591 | -0.67% | 800 |
|---|
| 2026.03.16 | ₩31,595 | ₩31,595 | ₩31,460 | ₩31,460 | -0.43% | 2.5천 |
|---|
| 2026.03.13 | ₩31,357 | ₩31,411 | ₩31,264 | ₩31,264 | -0.30% | 800 |
|---|
| 2026.03.12 | ₩31,170 | ₩31,297 | ₩31,138 | ₩31,138 | -0.10% | 900 |
|---|
| 2026.03.11 | ₩31,461 | ₩31,477 | ₩31,317 | ₩31,336 | -0.40% | 2.6천 |
|---|
| 2026.03.10 | ₩31,627 | ₩31,897 | ₩31,584 | ₩31,660 | +0.11% | 2.5천 |
|---|
| 2026.03.09 | ₩31,330 | ₩31,724 | ₩31,181 | ₩31,716 | +1.23% | 6.2천 |
|---|
| 2026.03.06 | ₩31,637 | ₩31,671 | ₩31,544 | ₩31,664 | +0.08% | 7천 |
|---|
| 2026.03.05 | ₩31,944 | ₩31,944 | ₩31,928 | ₩31,928 | -0.05% | 600 |
|---|
| 2026.03.04 | ₩32,044 | ₩32,183 | ₩32,037 | ₩32,183 | +0.43% | 1.2천 |
|---|
| 2026.03.03 | ₩32,011 | ₩32,157 | ₩31,677 | ₩32,109 | +0.31% | 4.8천 |
|---|
| 2026.03.02 | ₩32,091 | ₩32,224 | ₩32,091 | ₩32,224 | +0.42% | 3.4천 |
|---|
| 2026.02.27 | ₩32,438 | ₩32,551 | ₩32,438 | ₩32,544 | +0.33% | 8.5천 |
|---|
| 2026.02.26 | ₩32,464 | ₩32,531 | ₩32,378 | ₩32,459 | -0.02% | 4천 |
|---|
| 2026.02.25 | ₩32,304 | ₩32,317 | ₩32,237 | ₩32,305 | +0.00% | 4.2천 |
|---|
| 2026.02.24 | ₩32,384 | ₩32,404 | ₩32,311 | ₩32,404 | +0.06% | 400 |
|---|
| 2026.02.23 | ₩32,464 | ₩32,464 | ₩32,317 | ₩32,351 | -0.35% | 1.2천 |
|---|
| 2026.02.20 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩32,131 | ₩32,131 | ₩32,037 | ₩32,095 | -0.11% | 1.3천 |
|---|
| 2026.02.18 | ₩32,317 | ₩32,317 | ₩32,157 | ₩32,168 | -0.46% | 3.4천 |
|---|
| 2026.02.17 | ₩32,411 | ₩32,531 | ₩32,411 | ₩32,518 | +0.33% | 6.8천 |
|---|
| 2026.02.13 | ₩32,358 | ₩32,491 | ₩32,358 | ₩32,415 | +0.18% | 4.1천 |
|---|
| 2026.02.12 | ₩32,411 | ₩32,411 | ₩32,284 | ₩32,284 | -0.39% | 3.6천 |
|---|
| 2026.02.11 | ₩32,308 | ₩32,312 | ₩32,264 | ₩32,312 | +0.01% | 2.3천 |
|---|
| 2026.02.10 | ₩32,251 | ₩32,331 | ₩32,251 | ₩32,281 | +0.10% | 1.9천 |
|---|
| 2026.02.09 | ₩32,064 | ₩32,207 | ₩32,064 | ₩32,207 | +0.45% | 3.5천 |
|---|
| 2026.02.06 | ₩31,985 | ₩32,129 | ₩31,943 | ₩32,129 | +0.45% | 4.5천 |
|---|
| 2026.02.05 | ₩31,731 | ₩31,877 | ₩31,731 | ₩31,803 | +0.23% | 2.1천 |
|---|
| 2026.02.04 | ₩31,677 | ₩31,931 | ₩31,677 | ₩31,864 | +0.59% | 2.1천 |
|---|
| 2026.02.03 | ₩31,651 | ₩31,651 | ₩31,424 | ₩31,571 | -0.25% | 6.5천 |
|---|
| 2026.02.02 | ₩31,824 | ₩31,844 | ₩31,656 | ₩31,656 | -0.53% | 1천 |
|---|
| 2026.01.30 | ₩32,077 | ₩32,257 | ₩32,077 | ₩32,257 | +0.56% | 600 |
|---|
| 2026.01.29 | ₩32,051 | ₩32,181 | ₩32,051 | ₩32,181 | +0.41% | 1천 |
|---|
| 2026.01.28 | ₩32,024 | ₩32,063 | ₩31,811 | ₩31,899 | -0.39% | 2.2천 |
|---|
| 2026.01.27 | ₩32,077 | ₩32,157 | ₩32,077 | ₩32,116 | +0.12% | 700 |
|---|
| 2026.01.26 | ₩32,197 | ₩32,197 | ₩32,051 | ₩32,091 | -0.33% | 1.3천 |
|---|
| 2026.01.23 | ₩31,937 | ₩32,144 | ₩31,917 | ₩32,093 | +0.49% | 1.9천 |
|---|
| 2026.01.22 | ₩32,151 | ₩32,151 | ₩31,983 | ₩31,983 | -0.52% | 2.1천 |
|---|
| 2026.01.21 | ₩32,011 | ₩32,129 | ₩32,011 | ₩32,129 | +0.37% | 2.6천 |
|---|
| 2026.01.20 | ₩32,213 | ₩32,213 | ₩32,007 | ₩32,007 | -0.64% | 2.5천 |
|---|
| 2026.01.16 | ₩32,109 | ₩32,424 | ₩32,109 | ₩32,399 | +0.90% | 2천 |
|---|
| 2026.01.15 | ₩32,171 | ₩32,277 | ₩32,171 | ₩32,209 | +0.12% | 3.1천 |
|---|
| 2026.01.14 | ₩32,051 | ₩32,117 | ₩32,039 | ₩32,088 | +0.12% | 1.8천 |
|---|
| 2026.01.13 | ₩31,757 | ₩31,957 | ₩31,584 | ₩31,940 | +0.58% | 2.5천 |
|---|
| 2026.01.12 | ₩31,597 | ₩31,824 | ₩31,597 | ₩31,757 | +0.51% | 5천 |
|---|
| 2026.01.09 | ₩31,717 | ₩31,824 | ₩31,676 | ₩31,676 | -0.13% | 3.3천 |
|---|
| 2026.01.08 | ₩31,344 | ₩31,704 | ₩31,290 | ₩31,651 | +0.98% | 1.7천 |
|---|
| 2026.01.07 | ₩31,816 | ₩31,816 | ₩31,448 | ₩31,448 | -1.16% | 1천 |
|---|
| 2026.01.06 | ₩31,344 | ₩31,797 | ₩31,344 | ₩31,791 | +1.43% | 5.2천 |
|---|
| 2026.01.05 | ₩31,517 | ₩31,591 | ₩31,517 | ₩31,591 | +0.23% | 700 |
|---|
| 2026.01.02 | ₩31,384 | ₩31,531 | ₩31,384 | ₩31,527 | +0.45% | 2.4천 |
|---|
| 2025.12.31 | ₩31,552 | ₩31,573 | ₩31,544 | ₩31,553 | +0.00% | 1.1천 |
|---|
| 2025.12.30 | ₩31,637 | ₩31,708 | ₩31,627 | ₩31,708 | +0.22% | 1.9천 |
|---|
| 2025.12.29 | ₩31,571 | ₩31,629 | ₩31,571 | ₩31,629 | +0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩32,113 | ₩32,180 | ₩32,077 | ₩32,180 | +0.21% | 500 |
|---|
| 2025.12.24 | ₩32,077 | ₩32,131 | ₩32,077 | ₩32,131 | +0.17% | 600 |
|---|
| 2025.12.23 | ₩31,917 | ₩31,996 | ₩31,897 | ₩31,952 | +0.11% | 1.6천 |
|---|
| 2025.12.22 | ₩31,917 | ₩31,940 | ₩31,917 | ₩31,940 | +0.07% | 600 |
|---|
| 2025.12.19 | ₩31,851 | ₩31,904 | ₩31,773 | ₩31,773 | -0.24% | 2.8천 |
|---|
| 2025.12.18 | ₩31,837 | ₩31,864 | ₩31,811 | ₩31,824 | -0.04% | 900 |
|---|
| 2025.12.17 | ₩31,904 | ₩32,064 | ₩31,904 | ₩32,025 | +0.38% | 2.6천 |
|---|
| 2025.12.16 | ₩32,077 | ₩32,088 | ₩31,901 | ₩31,901 | -0.55% | 1.5천 |
|---|
| 2025.12.15 | ₩32,104 | ₩32,157 | ₩31,971 | ₩32,157 | +0.17% | 2.1천 |
|---|
| 2025.12.12 | ₩32,051 | ₩32,051 | ₩32,039 | ₩32,039 | -0.04% | 900 |
|---|
| 2025.12.11 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩31,904 | ₩31,904 | ₩31,781 | ₩31,781 | -0.38% | 400 |
|---|
| 2025.12.08 | ₩32,051 | ₩32,051 | ₩31,944 | ₩31,972 | -0.25% | 1.5천 |
|---|
| 2025.12.05 | ₩32,177 | ₩32,177 | ₩32,105 | ₩32,105 | -0.22% | 800 |
|---|
| 2025.12.04 | ₩32,144 | ₩32,144 | ₩32,117 | ₩32,117 | -0.08% | 300 |
|---|
| 2025.12.03 | ₩32,040 | ₩32,149 | ₩32,040 | ₩32,149 | +0.34% | 700 |
|---|
| 2025.12.02 | ₩32,011 | ₩32,087 | ₩32,011 | ₩32,087 | +0.24% | 400 |
|---|
| 2025.12.01 | ₩32,157 | ₩32,304 | ₩32,109 | ₩32,109 | -0.15% | 4.4천 |
|---|
| 2025.11.28 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩32,492 | ₩32,492 | ₩32,428 | ₩32,428 | -0.20% | 1.4천 |
|---|
| 2025.11.25 | ₩32,372 | ₩32,372 | ₩32,292 | ₩32,292 | -0.25% | 700 |
|---|
| 2025.11.24 | ₩32,004 | ₩32,088 | ₩31,997 | ₩32,088 | +0.26% | 6.1천 |
|---|
| 2025.11.21 | ₩31,744 | ₩32,015 | ₩31,737 | ₩32,015 | +0.85% | 1.1천 |
|---|
| 2025.11.20 | ₩32,000 | ₩32,000 | ₩31,701 | ₩31,701 | -0.93% | 1.8천 |
|---|
| 2025.11.19 | ₩32,140 | ₩32,140 | ₩31,851 | ₩31,917 | -0.69% | 4.9천 |
|---|
| 2025.11.18 | ₩32,064 | ₩32,168 | ₩32,064 | ₩32,168 | +0.32% | 400 |
|---|
| 2025.11.17 | ₩32,224 | ₩32,224 | ₩31,977 | ₩32,036 | -0.58% | 700 |
|---|
| 2025.11.14 | ₩32,197 | ₩32,291 | ₩32,197 | ₩32,247 | +0.15% | 1.3천 |
|---|
| 2025.11.13 | ₩32,464 | ₩32,464 | ₩32,133 | ₩32,133 | -1.02% | 1.1천 |
|---|
| 2025.11.12 | ₩32,678 | ₩32,718 | ₩32,568 | ₩32,568 | -0.33% | 1.2천 |
|---|
| 2025.11.11 | ₩32,704 | ₩32,794 | ₩32,704 | ₩32,794 | +0.27% | 700 |
|---|
| 2025.11.10 | ₩32,438 | ₩32,462 | ₩32,304 | ₩32,462 | +0.07% | 1.6천 |
|---|
| 2025.11.07 | ₩32,235 | ₩32,455 | ₩32,197 | ₩32,455 | +0.68% | 1.8천 |
|---|
| 2025.11.06 | ₩32,157 | ₩32,171 | ₩32,092 | ₩32,092 | -0.20% | 900 |
|---|
| 2025.11.05 | ₩32,104 | ₩32,264 | ₩32,104 | ₩32,264 | +0.50% | 700 |
|---|
| 2025.11.04 | ₩32,157 | ₩32,237 | ₩32,104 | ₩32,212 | +0.17% | 3.7천 |
|---|
| 2025.11.03 | ₩32,024 | ₩32,129 | ₩31,744 | ₩32,129 | +0.33% | 9.6천 |
|---|
| 2025.10.31 | ₩32,518 | ₩32,551 | ₩32,518 | ₩32,551 | +0.10% | 2.5천 |
|---|
| 2025.10.30 | ₩32,504 | ₩32,531 | ₩32,474 | ₩32,474 | -0.09% | 400 |
|---|
| 2025.10.29 | ₩32,906 | ₩32,918 | ₩32,244 | ₩32,287 | -1.88% | 2.8천 |
|---|
| 2025.10.28 | ₩33,531 | ₩33,531 | ₩33,075 | ₩33,075 | -1.36% | 700 |
|---|
| 2025.10.27 | ₩33,478 | ₩33,558 | ₩33,291 | ₩33,483 | +0.02% | 2.2천 |
|---|
| 2025.10.24 | ₩33,411 | ₩33,585 | ₩33,411 | ₩33,486 | +0.22% | 600 |
|---|
| 2025.10.23 | ₩33,518 | ₩33,518 | ₩33,345 | ₩33,418 | -0.30% | 400 |
|---|
| 2025.10.22 | ₩33,385 | ₩33,437 | ₩33,385 | ₩33,406 | +0.06% | 900 |
|---|
| 2025.10.21 | ₩33,465 | ₩33,465 | ₩33,310 | ₩33,310 | -0.46% | 400 |
|---|
| 2025.10.20 | ₩33,304 | ₩33,399 | ₩33,224 | ₩33,399 | +0.28% | 1.7천 |
|---|
| 2025.10.17 | ₩32,864 | ₩33,124 | ₩32,864 | ₩33,106 | +0.73% | 700 |
|---|
| 2025.10.16 | ₩33,051 | ₩33,118 | ₩32,887 | ₩32,887 | -0.50% | 1.5천 |
|---|
| 2025.10.15 | ₩32,704 | ₩33,035 | ₩32,704 | ₩33,035 | +1.01% | 300 |
|---|
| 2025.10.14 | ₩32,464 | ₩32,624 | ₩32,451 | ₩32,578 | +0.35% | 2.3천 |
|---|
| 2025.10.13 | ₩32,277 | ₩32,277 | ₩32,224 | ₩32,263 | -0.05% | 700 |
|---|
| 2025.10.10 | ₩32,507 | ₩32,507 | ₩32,107 | ₩32,107 | -1.23% | 2.7천 |
|---|